KissMeData/232680/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
3	20231229	151101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
4	20231229	141101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
5	20231229	131102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
6	20231229	121105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
7	20231229	111015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
8	20231229	101026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
9	20231229	091025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215293050	22756	86.05	9480	9540	9380	12330	6650	9490	9460.97	0.53	1156	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		66399	N	N	0	N	00	N
10	20231228	161014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	215038350	22729	85.94	9480	9540	9380	12330	6650	9490	9460.97	0.52	0	1156	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
11	20231228	151023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-50	5	-0.53	179436790	18960	71.69	9480	9540	9380	12330	6650	9490	9463.97	0.52	0	-384	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1180	15.68	4.19	12	0.15	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
12	20231228	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	135057300	14266	53.94	9480	9540	9380	12330	6650	9490	9467.08	0.52	0	-538	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.11	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
13	20231228	131014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	126418130	13354	50.50	9480	9540	9380	12330	6650	9490	9466.69	0.52	0	-498	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.11	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
14	20231228	121017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	20	2	0.21	122885460	12982	49.09	9480	9540	9380	12330	6650	9490	9465.83	0.52	0	-365	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1189	15.80	4.22	12	0.10	602.00	2254.00	13080	20230327	-27.29	7950	20231024	19.62	13080	-27.29	20230327	7950	19.62	20231024	13080	-27.29	20230327	7950	19.62	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
15	20231228	111019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	72009650	7609	28.77	9480	9540	9400	12330	6650	9490	9463.75	0.52	0	-277	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.06	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
16	20231228	101015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-40	5	-0.42	57408280	6066	22.94	9480	9540	9400	12330	6650	9490	9463.94	0.52	0	-189	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1182	15.70	4.19	12	0.05	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
17	20231228	091019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-90	5	-0.95	20275820	2152	8.14	9480	9490	9400	12330	6650	9490	9421.85	0.52	0	92	9603	9546	9443	9386	9283	9575	9415	63	2840	500	6640	10	1	12504234	1175	15.61	4.17	12	0.02	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.67	N	232680	500	62 억		65243	N	N	0	N	00	N
18	20231227	161004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	140	2	1.50	249467910	26437	97.88	9340	9500	9340	12150	6550	9350	9436.19	0.47	0	6097	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1187	15.76	4.21	12	0.21	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
19	20231227	151019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	130	2	1.39	226043550	23966	88.73	9340	9500	9340	12150	6550	9350	9431.84	0.47	0	6075	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1185	15.75	4.21	12	0.19	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
20	20231227	141014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	100	2	1.07	161070560	17098	63.30	9340	9500	9340	12150	6550	9350	9420.43	0.47	0	4610	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1182	15.70	4.19	12	0.14	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
21	20231227	131006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	90	2	0.96	145033680	15401	57.02	9340	9500	9340	12150	6550	9350	9417.16	0.47	0	4344	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1180	15.68	4.19	12	0.12	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
22	20231227	121007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	80	2	0.86	107083480	11376	42.12	9340	9500	9340	12150	6550	9350	9413.10	0.47	0	2776	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1179	15.66	4.18	12	0.09	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	13080	-27.91	20230327	7950	18.62	20231024	13080	-27.91	20230327	7950	18.62	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
23	20231227	111016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	40	2	0.43	93460910	9929	36.76	9340	9500	9340	12150	6550	9350	9412.92	0.47	0	2369	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1174	15.60	4.17	12	0.08	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
24	20231227	101014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	40	2	0.43	84272170	8951	33.14	9340	9500	9340	12150	6550	9350	9414.83	0.47	0	2287	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1174	15.60	4.17	12	0.07	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
25	20231227	091017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	110	2	1.18	32776680	3503	12.97	9340	9460	9340	12150	6550	9350	9356.75	0.47	0	772	9543	9446	9383	9286	9223	9415	9255	63	2800	500	6540	10	1	12504234	1183	15.71	4.20	12	0.03	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.68	N	232680	500	62 억		59148	N	N	0	N	00	N
26	20231226	161015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-140	5	-1.48	252323210	26859	110.16	9400	9480	9320	12330	6650	9490	9394.36	0.52	0	-5320	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1169	15.53	4.15	12	0.21	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	13080	-28.52	20230327	7950	17.61	20231024	13080	-28.52	20230327	7950	17.61	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
27	20231226	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-40	5	-0.42	216422070	23027	94.45	9400	9480	9320	12330	6650	9490	9398.62	0.52	0	-5227	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1182	15.70	4.19	12	0.18	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
28	20231226	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-40	5	-0.42	151314400	16118	66.11	9400	9470	9320	12330	6650	9490	9387.91	0.52	0	-4321	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1182	15.70	4.19	12	0.13	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
29	20231226	131015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-110	5	-1.16	118062660	12586	51.62	9400	9470	9320	12330	6650	9490	9380.48	0.52	0	-3735	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1173	15.58	4.16	12	0.10	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
30	20231226	121014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-110	5	-1.16	112101380	11950	49.01	9400	9470	9320	12330	6650	9490	9380.87	0.52	0	-3671	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1173	15.58	4.16	12	0.10	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
31	20231226	111018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-120	5	-1.26	104768480	11167	45.80	9400	9470	9320	12330	6650	9490	9381.97	0.52	0	-3671	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1172	15.56	4.16	12	0.09	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
32	20231226	101013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-110	5	-1.16	74930890	7980	32.73	9400	9470	9320	12330	6650	9490	9389.84	0.52	0	-1979	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1173	15.58	4.16	12	0.06	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
33	20231226	091015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-90	5	-0.95	27687010	2943	12.07	9400	9460	9380	12330	6650	9490	9407.75	0.52	0	-662	9590	9540	9470	9420	9350	9505	9385	63	2840	500	6640	10	1	12504234	1175	15.61	4.17	12	0.02	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.71	N	232680	500	62 억		64903	N	N	0	N	00	N
34	20231222	160959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	10	2	0.11	230685060	24380	127.05	9520	9520	9400	12320	6640	9480	9461.98	0.48	0	5697	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1187	15.76	4.21	12	0.19	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
35	20231222	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	-10	5	-0.11	208116940	21997	114.63	9520	9520	9400	12320	6640	9480	9461.15	0.48	0	6859	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1184	15.73	4.20	12	0.18	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
36	20231222	140954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-20	5	-0.21	197004410	20823	108.52	9520	9520	9400	12320	6640	9480	9460.90	0.48	0	6637	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1183	15.71	4.20	12	0.17	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
37	20231222	130956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-20	5	-0.21	144427600	15253	79.49	9520	9520	9400	12320	6640	9480	9468.80	0.48	0	5581	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1183	15.71	4.20	12	0.12	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
38	20231222	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	10	2	0.11	130003490	13729	71.55	9520	9520	9400	12320	6640	9480	9469.26	0.48	0	5097	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1187	15.76	4.21	12	0.11	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
39	20231222	110954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-30	5	-0.32	60871590	6441	33.57	9520	9520	9400	12320	6640	9480	9450.64	0.48	0	-458	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1182	15.70	4.19	12	0.05	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
40	20231222	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	0	3	0.00	44070130	4663	24.30	9520	9520	9400	12320	6640	9480	9451.03	0.48	0	-979	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1185	15.75	4.21	12	0.04	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
41	20231222	090955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	0	3	0.00	4405740	466	2.43	9520	9520	9420	12320	6640	9480	9454.38	0.48	0	65	9600	9540	9470	9410	9340	9505	9375	63	2840	500	6630	10	1	12504234	1185	15.75	4.21	12	0.00	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.70	N	232680	500	62 억		60206	N	N	0	N	00	N
42	20231221	160948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-10	5	-0.11	181849220	19188	69.03	9490	9530	9400	12330	6650	9490	9477.24	0.49	0	-1672	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1185	15.75	4.21	12	0.15	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
43	20231221	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	10	2	0.11	175429130	18511	66.60	9490	9530	9400	12330	6650	9490	9477.02	0.49	0	-1602	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1188	15.78	4.21	12	0.15	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	13080	-27.37	20230327	7950	19.50	20231024	13080	-27.37	20230327	7950	19.50	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
44	20231221	140949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	10	2	0.11	140991330	14876	53.52	9490	9530	9400	12330	6650	9490	9477.77	0.49	0	-1424	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1188	15.78	4.21	12	0.12	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	13080	-27.37	20230327	7950	19.50	20231024	13080	-27.37	20230327	7950	19.50	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
45	20231221	130946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-40	5	-0.42	125068400	13197	47.48	9490	9530	9400	12330	6650	9490	9477.03	0.49	0	-907	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1182	15.70	4.19	12	0.11	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
46	20231221	120953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	-20	5	-0.21	112711660	11894	42.79	9490	9530	9400	12330	6650	9490	9476.35	0.49	0	-793	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1184	15.73	4.20	12	0.10	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
47	20231221	110953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-70	5	-0.74	100400840	10596	38.12	9490	9530	9400	12330	6650	9490	9475.35	0.49	0	-318	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1178	15.65	4.18	12	0.08	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	13080	-27.98	20230327	7950	18.49	20231024	13080	-27.98	20230327	7950	18.49	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
48	20231221	100948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-30	5	-0.32	67314820	7097	25.53	9490	9530	9400	12330	6650	9490	9484.97	0.49	0	1640	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1183	15.71	4.20	12	0.06	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
49	20231221	090950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-50	5	-0.53	6298250	666	2.40	9490	9490	9430	12330	6650	9490	9456.83	0.49	0	97	9616	9552	9476	9412	9336	9560	9420	63	2840	500	6640	10	1	12504234	1180	15.68	4.19	12	0.01	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.76	N	232680	500	62 억		61878	N	N	0	N	00	N
50	20231220	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	0	3	0.00	255752540	27037	65.21	9490	9540	9400	12330	6650	9490	9459.34	0.53	0	-4893	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1187	15.76	4.21	12	0.22	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
51	20231220	151039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-50	5	-0.53	232635460	24598	59.33	9490	9540	9400	12330	6650	9490	9457.49	0.53	0	-4156	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1180	15.68	4.19	12	0.20	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
52	20231220	141058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-30	5	-0.32	154672980	16332	39.39	9490	9540	9420	12330	6650	9490	9470.55	0.53	0	-3649	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1183	15.71	4.20	12	0.13	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
53	20231220	131048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-30	5	-0.32	112949180	11914	28.73	9490	9540	9450	12330	6650	9490	9480.37	0.53	0	-3418	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1183	15.71	4.20	12	0.10	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
54	20231220	120948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	-20	5	-0.21	101495510	10704	25.82	9490	9540	9450	12330	6650	9490	9482.02	0.53	0	-2962	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1184	15.73	4.20	12	0.09	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
55	20231220	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-30	5	-0.32	96600440	10187	24.57	9490	9540	9450	12330	6650	9490	9482.72	0.53	0	-2937	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1183	15.71	4.20	12	0.08	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
56	20231220	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	0	3	0.00	32099020	3389	8.17	9490	9540	9450	12330	6650	9490	9471.53	0.53	0	-1325	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1187	15.76	4.21	12	0.03	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
57	20231220	090947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	20	2	0.21	1194690	126	0.30	9490	9540	9450	12330	6650	9490	9481.67	0.53	0	15	9716	9602	9476	9362	9236	9660	9420	63	2840	500	6640	10	1	12504234	1189	15.80	4.22	12	0.00	602.00	2254.00	13080	20230327	-27.29	7950	20231024	19.62	13080	-27.29	20230327	7950	19.62	20231024	13080	-27.29	20230327	7950	19.62	20231024	3.77	N	232680	500	62 억		66771	N	N	0	N	00	N
58	20231219	160948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	80	2	0.85	393322460	41430	127.08	9350	9590	9350	12230	6590	9410	9493.73	0.52	0	3046	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1187	15.76	4.21	12	0.33	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
59	20231219	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	80	2	0.85	375832490	39586	121.42	9350	9590	9350	12230	6590	9410	9494.08	0.52	0	3046	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1187	15.76	4.21	12	0.32	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
60	20231219	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	60	2	0.64	322600490	33968	104.19	9350	9590	9350	12230	6590	9410	9497.19	0.52	0	3122	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1184	15.73	4.20	12	0.27	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
61	20231219	130952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	90	2	0.96	317489220	33429	102.54	9350	9590	9350	12230	6590	9410	9497.42	0.52	0	3428	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1188	15.78	4.21	12	0.27	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	13080	-27.37	20230327	7950	19.50	20231024	13080	-27.37	20230327	7950	19.50	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
62	20231219	120954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	60	2	0.64	268888170	28295	86.79	9350	9590	9350	12230	6590	9410	9503.03	0.52	0	3050	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1184	15.73	4.20	12	0.23	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
63	20231219	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	80	2	0.85	253188730	26639	81.71	9350	9590	9350	12230	6590	9410	9504.44	0.52	0	3007	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1187	15.76	4.21	12	0.21	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	13080	-27.45	20230327	7950	19.37	20231024	13080	-27.45	20230327	7950	19.37	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
64	20231219	100949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	170	2	1.81	170582890	17965	55.10	9350	9590	9350	12230	6590	9410	9495.29	0.52	0	2707	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1198	15.91	4.25	12	0.14	602.00	2254.00	13080	20230327	-26.76	7950	20231024	20.50	13080	-26.76	20230327	7950	20.50	20231024	13080	-26.76	20230327	7950	20.50	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
65	20231219	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-10	5	-0.11	6581300	703	2.16	9350	9430	9350	12230	6590	9410	9361.74	0.52	0	-9	9583	9496	9433	9346	9283	9540	9390	63	2820	500	6580	10	1	12504234	1175	15.61	4.17	12	0.01	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.84	N	232680	500	62 억		64534	N	N	0	N	00	N
66	20231218	160944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-60	5	-0.63	307243800	32590	64.15	9390	9520	9370	12310	6630	9470	9427.55	0.53	0	-1874	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1177	15.63	4.17	12	0.26	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
67	20231218	150947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-50	5	-0.53	287214230	30463	59.96	9390	9520	9370	12310	6630	9470	9428.30	0.53	0	-1805	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1178	15.65	4.18	12	0.24	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	13080	-27.98	20230327	7950	18.49	20231024	13080	-27.98	20230327	7950	18.49	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
68	20231218	140943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-60	5	-0.63	188006140	19920	39.21	9390	9520	9370	12310	6630	9470	9438.06	0.53	0	295	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1177	15.63	4.17	12	0.16	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
69	20231218	130943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-80	5	-0.84	154931030	16404	32.29	9390	9520	9370	12310	6630	9470	9444.71	0.53	0	1707	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1174	15.60	4.17	12	0.13	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
70	20231218	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-70	5	-0.74	139948390	14808	29.15	9390	9520	9390	12310	6630	9470	9450.86	0.53	0	2425	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1175	15.61	4.17	12	0.12	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
71	20231218	110940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-20	5	-0.21	128501520	13594	26.76	9390	9520	9390	12310	6630	9470	9452.81	0.53	0	2694	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1182	15.70	4.19	12	0.11	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
72	20231218	100939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-80	5	-0.84	95932620	10143	19.96	9390	9520	9390	12310	6630	9470	9458.01	0.53	0	2865	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1174	15.60	4.17	12	0.08	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
73	20231218	090937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	0	3	0.00	23501700	2492	4.91	9390	9490	9390	12310	6630	9470	9430.86	0.53	0	1280	9636	9552	9446	9362	9256	9500	9310	63	2840	500	6620	10	1	12504234	1184	15.73	4.20	12	0.02	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.77	N	232680	500	62 억		66177	N	N	0	N	00	N
74	20231215	160939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	-30	5	-0.32	478490290	50804	58.58	9520	9530	9340	12350	6650	9500	9418.36	0.54	0	-741	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1184	15.73	4.20	12	0.41	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	13080	-27.60	20230327	7950	19.12	20231024	13080	-27.60	20230327	7950	19.12	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
75	20231215	150943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-110	5	-1.16	408895550	43420	50.06	9520	9530	9340	12350	6650	9500	9417.22	0.54	0	-379	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1174	15.60	4.17	12	0.35	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
76	20231215	140942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-120	5	-1.26	383000570	40659	46.88	9520	9530	9340	12350	6650	9500	9419.82	0.54	0	-710	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1173	15.58	4.16	12	0.33	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
77	20231215	130936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-60	5	-0.63	287551540	30519	35.19	9520	9530	9340	12350	6650	9500	9422.05	0.54	0	-1003	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1180	15.68	4.19	12	0.24	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
78	20231215	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-60	5	-0.63	255970910	27173	31.33	9520	9530	9340	12350	6650	9500	9420.05	0.54	0	-1374	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1180	15.68	4.19	12	0.22	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
79	20231215	110932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-20	5	-0.21	210971920	22411	25.84	9520	9530	9340	12350	6650	9500	9413.77	0.54	0	-1740	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1185	15.75	4.21	12	0.18	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	13080	-27.52	20230327	7950	19.25	20231024	13080	-27.52	20230327	7950	19.25	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
80	20231215	100937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-70	5	-0.74	174486000	18539	21.38	9520	9530	9340	12350	6650	9500	9411.83	0.54	0	-1484	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1179	15.66	4.18	12	0.15	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	13080	-27.91	20230327	7950	18.62	20231024	13080	-27.91	20230327	7950	18.62	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
81	20231215	090942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-80	5	-0.84	7650960	808	0.93	9520	9530	9420	12350	6650	9500	9469.01	0.54	0	-641	9946	9722	9486	9262	9026	9605	9145	63	2850	500	6650	10	1	12504234	1178	15.65	4.18	12	0.01	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	13080	-27.98	20230327	7950	18.49	20231024	13080	-27.98	20230327	7950	18.49	20231024	3.75	N	232680	500	62 억		67385	N	N	0	N	00	N
82	20231214	160933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	80	2	0.85	816982360	86104	149.81	9520	9710	9250	12240	6600	9420	9488.31	0.61	0	-8911	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1188	15.78	4.21	12	0.69	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	13080	-27.37	20230327	7950	19.50	20231024	13080	-27.37	20230327	7950	19.50	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
83	20231214	151006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	10	2	0.11	753761590	79434	138.21	9520	9710	9250	12240	6600	9420	9489.16	0.61	0	-7639	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1179	15.66	4.18	12	0.64	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	13080	-27.91	20230327	7950	18.62	20231024	13080	-27.91	20230327	7950	18.62	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
84	20231214	140935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-20	5	-0.21	714177440	75224	130.88	9520	9710	9250	12240	6600	9420	9494.01	0.61	0	-6815	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1175	15.61	4.17	12	0.60	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
85	20231214	131003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-40	5	-0.42	695317980	73213	127.38	9520	9710	9250	12240	6600	9420	9497.19	0.61	0	-7780	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1173	15.58	4.16	12	0.59	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
86	20231214	121018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-50	5	-0.53	677383340	71299	124.05	9520	9710	9250	12240	6600	9420	9500.60	0.61	0	-7682	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1172	15.56	4.16	12	0.57	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
87	20231214	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-40	5	-0.42	619267300	65095	113.26	9520	9710	9250	12240	6600	9420	9513.29	0.61	0	-4625	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1173	15.58	4.16	12	0.52	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
88	20231214	100925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	40	2	0.42	518323510	54385	94.63	9520	9710	9250	12240	6600	9420	9530.63	0.61	0	-2508	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1183	15.71	4.20	12	0.43	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
89	20231214	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-10	5	-0.11	55950340	5956	10.36	9520	9520	9250	12240	6600	9420	9393.95	0.61	0	861	9693	9556	9393	9256	9093	9625	9325	63	2820	500	6590	10	1	12504234	1177	15.63	4.17	12	0.05	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.76	N	232680	500	62 억		76431	N	N	0	N	00	N
90	20231213	160930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	140	2	1.51	540012780	57374	139.21	9280	9530	9230	12060	6500	9280	9412.15	0.47	0	17326	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1178	15.65	4.18	12	0.46	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	13080	-27.98	20230327	7950	18.49	20231024	13080	-27.98	20230327	7950	18.49	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
91	20231213	150949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	160	2	1.72	522794130	55547	134.77	9280	9530	9230	12060	6500	9280	9411.74	0.47	0	17221	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1180	15.68	4.19	12	0.44	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
92	20231213	140949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	170	2	1.83	498085050	52926	128.41	9280	9530	9230	12060	6500	9280	9410.97	0.47	0	17207	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1182	15.70	4.19	12	0.42	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
93	20231213	130954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	160	2	1.72	457031710	48578	117.86	9280	9530	9230	12060	6500	9280	9408.20	0.47	0	16142	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1180	15.68	4.19	12	0.39	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
94	20231213	120949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	100	2	1.08	199973430	21429	51.99	9280	9450	9230	12060	6500	9280	9331.91	0.47	0	5465	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1173	15.58	4.16	12	0.17	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
95	20231213	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-20	5	-0.22	47100380	5086	12.34	9280	9310	9230	12060	6500	9280	9260.79	0.47	0	180	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1158	15.38	4.11	12	0.04	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	13080	-29.20	20230327	7950	16.48	20231024	13080	-29.20	20230327	7950	16.48	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
96	20231213	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-30	5	-0.32	28484260	3072	7.45	9280	9310	9230	12060	6500	9280	9272.22	0.47	0	160	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1157	15.37	4.10	12	0.02	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	13080	-29.28	20230327	7950	16.35	20231024	13080	-29.28	20230327	7950	16.35	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
97	20231213	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	10	2	0.11	1160200	125	0.30	9280	9290	9280	12060	6500	9280	9281.60	0.47	0	-102	9486	9382	9246	9142	9006	9435	9195	63	2780	500	6490	10	1	12504234	1162	15.43	4.12	12	0.00	602.00	2254.00	13080	20230327	-28.98	7950	20231024	16.86	13080	-28.98	20230327	7950	16.86	20231024	13080	-28.98	20230327	7950	16.86	20231024	3.75	N	232680	500	62 억		59125	N	N	0	N	00	N
98	20231212	160911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	130	2	1.42	381085790	41147	235.02	9150	9350	9110	11890	6410	9150	9261.57	0.37	0	12202	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1160	15.42	4.12	12	0.33	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	13080	-29.05	20230327	7950	16.73	20231024	13080	-29.05	20230327	7950	16.73	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
99	20231212	150918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	140	2	1.53	361994100	39093	223.29	9150	9350	9110	11890	6410	9150	9259.82	0.37	0	11299	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1162	15.43	4.12	12	0.31	602.00	2254.00	13080	20230327	-28.98	7950	20231024	16.86	13080	-28.98	20230327	7950	16.86	20231024	13080	-28.98	20230327	7950	16.86	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
100	20231212	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	170	2	1.86	322614040	34863	199.13	9150	9350	9110	11890	6410	9150	9253.77	0.37	0	10641	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1165	15.48	4.13	12	0.28	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
101	20231212	130833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	130	2	1.42	241053180	26117	149.17	9150	9330	9110	11890	6410	9150	9229.74	0.37	0	5603	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1160	15.42	4.12	12	0.21	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	13080	-29.05	20230327	7950	16.73	20231024	13080	-29.05	20230327	7950	16.73	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
102	20231212	120824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	110	2	1.20	197181640	21382	122.13	9150	9330	9110	11890	6410	9150	9221.85	0.37	0	4443	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1158	15.38	4.11	12	0.17	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	13080	-29.20	20230327	7950	16.48	20231024	13080	-29.20	20230327	7950	16.48	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
103	20231212	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	170	2	1.86	159384800	17309	98.86	9150	9330	9110	11890	6410	9150	9208.20	0.37	0	3919	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1165	15.48	4.13	12	0.14	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
104	20231212	100911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	30	2	0.33	54472020	5952	34.00	9150	9180	9110	11890	6410	9150	9151.89	0.37	0	-425	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1148	15.25	4.07	12	0.05	602.00	2254.00	13080	20230327	-29.82	7950	20231024	15.47	13080	-29.82	20230327	7950	15.47	20231024	13080	-29.82	20230327	7950	15.47	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
105	20231212	090910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-20	5	-0.22	594570	65	0.37	9150	9150	9120	11890	6410	9150	9147.23	0.37	0	-6	9276	9212	9106	9042	8936	9245	9075	63	2740	500	6400	10	1	12504234	1142	15.17	4.05	12	0.00	602.00	2254.00	13080	20230327	-30.20	7950	20231024	14.84	13080	-30.20	20230327	7950	14.84	20231024	13080	-30.20	20230327	7950	14.84	20231024	3.73	N	232680	500	62 억		46597	N	N	0	N	00	N
106	20231211	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	130	2	1.44	158639340	17507	67.19	9090	9170	9000	11720	6320	9020	9061.48	0.36	712	1674	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1144	15.20	4.06	12	0.14	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	13080	-30.05	20230327	7950	15.09	20231024	13080	-30.05	20230327	7950	15.09	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
107	20231211	150911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	110	2	1.22	134984550	14919	57.26	9090	9150	9000	11720	6320	9020	9047.83	0.36	712	2120	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1142	15.17	4.05	12	0.12	602.00	2254.00	13080	20230327	-30.20	7950	20231024	14.84	13080	-30.20	20230327	7950	14.84	20231024	13080	-30.20	20230327	7950	14.84	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
108	20231211	140910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	40	2	0.44	101206050	11214	43.04	9090	9100	9000	11720	6320	9020	9024.97	0.36	712	1236	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1133	15.05	4.02	12	0.09	602.00	2254.00	13080	20230327	-30.73	7950	20231024	13.96	13080	-30.73	20230327	7950	13.96	20231024	13080	-30.73	20230327	7950	13.96	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
109	20231211	130909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	50	2	0.55	98990950	10970	42.10	9090	9090	9000	11720	6320	9020	9023.79	0.36	712	1243	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1134	15.07	4.02	12	0.09	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	13080	-30.66	20230327	7950	14.09	20231024	13080	-30.66	20230327	7950	14.09	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
110	20231211	120911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	0	3	0.00	73489780	8149	31.27	9090	9090	9000	11720	6320	9020	9018.26	0.36	712	688	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1128	14.98	4.00	12	0.07	602.00	2254.00	13080	20230327	-31.04	7950	20231024	13.46	13080	-31.04	20230327	7950	13.46	20231024	13080	-31.04	20230327	7950	13.46	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
111	20231211	110906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	20	2	0.22	65391860	7252	27.83	9090	9090	9000	11720	6320	9020	9017.08	0.36	712	471	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1130	15.02	4.01	12	0.06	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
112	20231211	100905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	30	2	0.33	55108180	6114	23.46	9090	9090	9000	11720	6320	9020	9013.44	0.36	712	334	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1132	15.03	4.02	12	0.05	602.00	2254.00	13080	20230327	-30.81	7950	20231024	13.84	13080	-30.81	20230327	7950	13.84	20231024	13080	-30.81	20230327	7950	13.84	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
113	20231211	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	30	2	0.33	5132320	569	2.18	9090	9090	9000	11720	6320	9020	9019.89	0.36	712	-510	9373	9196	9073	8896	8773	9135	8835	63	2700	500	6310	10	1	12504234	1132	15.03	4.02	12	0.00	602.00	2254.00	13080	20230327	-30.81	7950	20231024	13.84	13080	-30.81	20230327	7950	13.84	20231024	13080	-30.81	20230327	7950	13.84	20231024	3.71	N	232680	500	62 억		45638	N	N	0	N	00	N
114	20231208	160856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	-150	5	-1.64	237092440	25948	45.46	9170	9250	8950	11920	6420	9170	9137.67	0.36	0	-713	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1128	14.98	4.00	12	0.21	602.00	2254.00	13080	20230327	-31.04	7950	20231024	13.46	13080	-31.04	20230327	7950	13.46	20231024	13080	-31.04	20230327	7950	13.46	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
115	20231208	150900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-130	5	-1.42	206823140	22583	39.57	9170	9250	9010	11920	6420	9170	9158.36	0.36	0	114	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1130	15.02	4.01	12	0.18	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
116	20231208	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-70	5	-0.76	181462600	19775	34.65	9170	9250	9030	11920	6420	9170	9176.36	0.36	0	391	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1138	15.12	4.04	12	0.16	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
117	20231208	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-80	5	-0.87	173537200	18904	33.12	9170	9250	9030	11920	6420	9170	9179.92	0.36	0	500	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1137	15.10	4.03	12	0.15	602.00	2254.00	13080	20230327	-30.50	7950	20231024	14.34	13080	-30.50	20230327	7950	14.34	20231024	13080	-30.50	20230327	7950	14.34	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
118	20231208	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-70	5	-0.76	171274420	18654	32.68	9170	9250	9030	11920	6420	9170	9181.65	0.36	0	510	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1138	15.12	4.04	12	0.15	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
119	20231208	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-20	5	-0.22	155815690	16958	29.71	9170	9250	9150	11920	6420	9170	9188.33	0.36	0	512	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1144	15.20	4.06	12	0.14	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	13080	-30.05	20230327	7950	15.09	20231024	13080	-30.05	20230327	7950	15.09	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
120	20231208	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	20	2	0.22	140613700	15300	26.81	9170	9250	9150	11920	6420	9170	9190.44	0.36	0	253	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1149	15.27	4.08	12	0.12	602.00	2254.00	13080	20230327	-29.74	7950	20231024	15.60	13080	-29.74	20230327	7950	15.60	20231024	13080	-29.74	20230327	7950	15.60	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
121	20231208	090849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	80	2	0.87	12287010	1334	2.34	9170	9250	9150	11920	6420	9170	9210.65	0.36	0	-52	9443	9306	9083	8946	8723	9195	8835	63	2750	500	6410	10	1	12504234	1157	15.37	4.10	12	0.01	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	13080	-29.28	20230327	7950	16.35	20231024	13080	-29.28	20230327	7950	16.35	20231024	3.70	N	232680	500	62 억		45638	N	N	0	N	00	N
122	20231207	160853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-40	5	-0.43	515969960	57023	445.49	9190	9220	8860	11970	6450	9210	9048.42	0.45	0	-11720	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1147	15.23	4.07	12	0.46	602.00	2254.00	13080	20230327	-29.89	7950	20231024	15.35	13080	-29.89	20230327	7950	15.35	20231024	13080	-29.89	20230327	7950	15.35	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
123	20231207	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	-50	5	-0.54	474393480	52492	410.09	9190	9210	8860	11970	6450	9210	9037.44	0.45	0	-8715	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1145	15.22	4.06	12	0.42	602.00	2254.00	13080	20230327	-29.97	7950	20231024	15.22	13080	-29.97	20230327	7950	15.22	20231024	13080	-29.97	20230327	7950	15.22	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
124	20231207	140850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-280	5	-3.04	317524330	35033	273.70	9190	9210	8930	11970	6450	9210	9063.58	0.45	0	-4699	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1117	14.83	3.96	12	0.28	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
125	20231207	130848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	-230	5	-2.50	258669420	28467	222.40	9190	9210	8950	11970	6450	9210	9086.64	0.45	0	-2839	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1123	14.92	3.98	12	0.23	602.00	2254.00	13080	20230327	-31.35	7950	20231024	12.96	13080	-31.35	20230327	7950	12.96	20231024	13080	-31.35	20230327	7950	12.96	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
126	20231207	120851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-210	5	-2.28	244048700	26844	209.72	9190	9210	8950	11970	6450	9210	9091.37	0.45	0	-2699	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1125	14.95	3.99	12	0.21	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	13080	-31.19	20230327	7950	13.21	20231024	13080	-31.19	20230327	7950	13.21	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
127	20231207	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-140	5	-1.52	155386760	17007	132.87	9190	9210	9070	11970	6450	9210	9136.64	0.45	0	-3484	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1134	15.07	4.02	12	0.14	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	13080	-30.66	20230327	7950	14.09	20231024	13080	-30.66	20230327	7950	14.09	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
128	20231207	100843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-70	5	-0.76	46934760	5134	40.11	9190	9210	9100	11970	6450	9210	9141.95	0.45	0	-1436	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1143	15.18	4.06	12	0.04	602.00	2254.00	13080	20230327	-30.12	7950	20231024	14.97	13080	-30.12	20230327	7950	14.97	20231024	13080	-30.12	20230327	7950	14.97	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
129	20231207	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-70	5	-0.76	12728930	1394	10.89	9190	9210	9100	11970	6450	9210	9131.23	0.45	0	-206	9363	9286	9243	9166	9123	9265	9145	63	2760	500	6440	10	1	12504234	1143	15.18	4.06	12	0.01	602.00	2254.00	13080	20230327	-30.12	7950	20231024	14.97	13080	-30.12	20230327	7950	14.97	20231024	13080	-30.12	20230327	7950	14.97	20231024	3.72	N	232680	500	62 억		56319	N	N	0	N	00	N
130	20231206	160842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-110	5	-1.18	116123650	12575	29.90	9250	9320	9200	12110	6530	9320	9234.50	0.45	0	-96	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1152	15.30	4.09	12	0.10	602.00	2254.00	13080	20230327	-29.59	7950	20231024	15.85	13080	-29.59	20230327	7950	15.85	20231024	13080	-29.59	20230327	7950	15.85	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
131	20231206	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-60	5	-0.64	111664550	12091	28.75	9250	9320	9200	12110	6530	9320	9235.34	0.45	0	-69	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1158	15.38	4.11	12	0.10	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	13080	-29.20	20230327	7950	16.48	20231024	13080	-29.20	20230327	7950	16.48	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
132	20231206	140852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-70	5	-0.75	82594060	8946	21.27	9250	9320	9200	12110	6530	9320	9232.51	0.45	0	-12	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1157	15.37	4.10	12	0.07	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	13080	-29.28	20230327	7950	16.35	20231024	13080	-29.28	20230327	7950	16.35	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
133	20231206	130843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-40	5	-0.43	58445460	6327	15.04	9250	9320	9200	12110	6530	9320	9237.47	0.45	0	-407	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1160	15.42	4.12	12	0.05	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	13080	-29.05	20230327	7950	16.73	20231024	13080	-29.05	20230327	7950	16.73	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
134	20231206	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-70	5	-0.75	48998730	5309	12.62	9250	9320	9200	12110	6530	9320	9229.37	0.45	0	28	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1157	15.37	4.10	12	0.04	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	13080	-29.28	20230327	7950	16.35	20231024	13080	-29.28	20230327	7950	16.35	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
135	20231206	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-80	5	-0.86	41193270	4464	10.61	9250	9320	9200	12110	6530	9320	9227.88	0.45	0	9	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1155	15.35	4.10	12	0.04	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	13080	-29.36	20230327	7950	16.23	20231024	13080	-29.36	20230327	7950	16.23	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
136	20231206	100842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-80	5	-0.86	39904640	4325	10.28	9250	9320	9200	12110	6530	9320	9226.51	0.45	0	10	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1155	15.35	4.10	12	0.03	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	13080	-29.36	20230327	7950	16.23	20231024	13080	-29.36	20230327	7950	16.23	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
137	20231206	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-80	5	-0.86	10601480	1145	2.72	9250	9320	9240	12110	6530	9320	9258.93	0.45	0	-372	9460	9390	9300	9230	9140	9425	9265	63	2790	500	6520	10	1	12504234	1155	15.35	4.10	12	0.01	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	13080	-29.36	20230327	7950	16.23	20231024	13080	-29.36	20230327	7950	16.23	20231024	3.73	N	232680	500	62 억		56025	N	N	0	N	00	N
138	20231205	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-80	5	-0.85	389177400	41945	158.85	9230	9370	9210	12220	6580	9400	9278.28	0.54	0	-11573	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1165	15.48	4.13	12	0.34	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
139	20231205	150844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	-90	5	-0.96	385083650	41505	157.19	9230	9370	9210	12220	6580	9400	9278.01	0.54	0	-11427	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1164	15.47	4.13	12	0.33	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	13080	-28.82	20230327	7950	17.11	20231024	13080	-28.82	20230327	7950	17.11	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
140	20231205	140846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-160	5	-1.70	288136110	31051	117.60	9230	9370	9230	12220	6580	9400	9279.45	0.54	0	-7685	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1155	15.35	4.10	12	0.25	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	13080	-29.36	20230327	7950	16.23	20231024	13080	-29.36	20230327	7950	16.23	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
141	20231205	130841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-100	5	-1.06	131634680	14172	53.67	9230	9340	9230	12220	6580	9400	9288.36	0.54	0	-2180	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1163	15.45	4.13	12	0.11	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	13080	-28.90	20230327	7950	16.98	20231024	13080	-28.90	20230327	7950	16.98	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
142	20231205	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-80	5	-0.85	69910570	7520	28.48	9230	9340	9230	12220	6580	9400	9296.62	0.54	0	-917	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1165	15.48	4.13	12	0.06	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
143	20231205	110840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	-110	5	-1.17	56794580	6110	23.14	9230	9340	9230	12220	6580	9400	9295.35	0.54	0	-501	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1162	15.43	4.12	12	0.05	602.00	2254.00	13080	20230327	-28.98	7950	20231024	16.86	13080	-28.98	20230327	7950	16.86	20231024	13080	-28.98	20230327	7950	16.86	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
144	20231205	100843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	-90	5	-0.96	32501080	3497	13.24	9230	9340	9230	12220	6580	9400	9293.99	0.54	0	548	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1164	15.47	4.13	12	0.03	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	13080	-28.82	20230327	7950	17.11	20231024	13080	-28.82	20230327	7950	17.11	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
145	20231205	090838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-100	5	-1.06	4847170	523	1.98	9230	9340	9230	12220	6580	9400	9268.01	0.54	0	-20	9520	9460	9370	9310	9220	9490	9340	63	2820	500	6580	10	1	12504234	1163	15.45	4.13	12	0.00	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	13080	-28.90	20230327	7950	16.98	20231024	13080	-28.90	20230327	7950	16.98	20231024	3.72	N	232680	500	62 억		67975	N	N	0	N	00	N
146	20231204	160835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	10	2	0.11	246452070	26359	123.08	9380	9430	9280	12200	6580	9390	9349.57	0.57	0	-2879	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1175	15.61	4.17	12	0.21	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
147	20231204	150839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-20	5	-0.21	228055850	24402	113.94	9380	9410	9280	12200	6580	9390	9345.79	0.57	0	-2748	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1172	15.56	4.16	12	0.20	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
148	20231204	140832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-40	5	-0.43	212964750	22791	106.42	9380	9410	9280	12200	6580	9390	9344.25	0.57	0	-2689	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1169	15.53	4.15	12	0.18	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	13080	-28.52	20230327	7950	17.61	20231024	13080	-28.52	20230327	7950	17.61	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
149	20231204	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-20	5	-0.21	133297920	14260	66.58	9380	9410	9280	12200	6580	9390	9347.68	0.57	0	-2630	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1172	15.56	4.16	12	0.11	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
150	20231204	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-40	5	-0.43	117222430	12545	58.57	9380	9410	9280	12200	6580	9390	9344.16	0.57	0	-2335	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1169	15.53	4.15	12	0.10	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	13080	-28.52	20230327	7950	17.61	20231024	13080	-28.52	20230327	7950	17.61	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
151	20231204	110834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-10	5	-0.11	110154110	11789	55.05	9380	9410	9280	12200	6580	9390	9343.80	0.57	0	-2247	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1173	15.58	4.16	12	0.09	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
152	20231204	100833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	10	2	0.11	63119660	6766	31.59	9380	9410	9280	12200	6580	9390	9328.95	0.57	0	-1772	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1175	15.61	4.17	12	0.05	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
153	20231204	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	-100	5	-1.06	8353920	897	4.19	9380	9400	9280	12200	6580	9390	9313.18	0.57	0	-710	9523	9456	9403	9336	9283	9430	9310	63	2810	500	6570	10	1	12504234	1162	15.43	4.12	12	0.01	602.00	2254.00	13080	20230327	-28.98	7950	20231024	16.86	13080	-28.98	20230327	7950	16.86	20231024	13080	-28.98	20230327	7950	16.86	20231024	3.73	N	232680	500	62 억		70854	N	N	0	N	00	N
154	20231201	160833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-10	5	-0.11	199966370	21333	116.08	9400	9470	9350	12220	6580	9400	9373.57	0.58	0	-1402	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1174	15.60	4.17	12	0.17	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
155	20231201	150831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	10	2	0.11	194750480	20778	113.06	9400	9470	9350	12220	6580	9400	9372.92	0.58	0	-1116	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1177	15.63	4.17	12	0.17	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
156	20231201	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-40	5	-0.43	174840200	18654	101.50	9400	9470	9350	12220	6580	9400	9372.80	0.58	0	-846	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1170	15.55	4.15	12	0.15	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
157	20231201	130833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-40	5	-0.43	120881550	12888	70.13	9400	9470	9350	12220	6580	9400	9379.39	0.58	0	-729	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1170	15.55	4.15	12	0.10	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
158	20231201	120838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-40	5	-0.43	107334720	11441	62.25	9400	9470	9350	12220	6580	9400	9381.59	0.58	0	-305	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1170	15.55	4.15	12	0.09	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
159	20231201	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	0	3	0.00	98669820	10516	57.22	9400	9470	9350	12220	6580	9400	9382.83	0.58	0	-305	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1175	15.61	4.17	12	0.08	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
160	20231201	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	60	2	0.64	81395360	8679	47.22	9400	9470	9350	12220	6580	9400	9378.43	0.58	0	-370	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1183	15.71	4.20	12	0.07	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	13080	-27.68	20230327	7950	18.99	20231024	13080	-27.68	20230327	7950	18.99	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N
161	20231201	090830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-20	5	-0.21	8218010	877	4.77	9400	9400	9350	12220	6580	9400	9370.59	0.58	0	442	9580	9490	9390	9300	9200	9535	9345	63	2820	500	6580	10	1	12504234	1173	15.58	4.16	12	0.01	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.74	N	232680	500	62 억		72255	N	N	0	N	00	N