KissMeData/330860/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	161257	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
3	20231229	151244	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
4	20231229	141242	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
5	20231229	131244	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
6	20231229	121247	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
7	20231229	111148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
8	20231229	101202	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
9	20231229	091200	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1726493100	63431	26.75	27400	27500	26750	35350	19050	27200	27217.03	2.36	-17207	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		287561	N	N	37	N	00	N
10	20231228	161147	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	1711074800	62868	26.51	27400	27500	26750	35350	19050	27200	27217.03	2.50	0	-17141	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.52	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		304768	N	N	37	N	00	N
11	20231228	151157	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27250	50	2	0.18	1612940850	59272	24.99	27400	27500	26750	35350	19050	27200	27212.53	2.50	0	-16350	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3320	12.92	1.29	12	0.49	2109.00	21047.00	31700	20230719	-14.04	16550	20230103	64.65	31700	-14.04	20230719	16550	64.65	20230103	31700	-14.04	20230719	16550	64.65	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
12	20231228	141153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27350	150	2	0.55	1396081100	51326	21.64	27400	27500	26750	35350	19050	27200	27200.27	2.50	0	-13535	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3332	12.97	1.30	12	0.42	2109.00	21047.00	31700	20230719	-13.72	16550	20230103	65.26	31700	-13.72	20230719	16550	65.26	20230103	31700	-13.72	20230719	16550	65.26	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
13	20231228	131146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	250	2	0.92	1236489350	45487	19.18	27400	27450	26750	35350	19050	27200	27183.36	2.50	0	-11065	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3345	13.02	1.30	12	0.37	2109.00	21047.00	31700	20230719	-13.41	16550	20230103	65.86	31700	-13.41	20230719	16550	65.86	20230103	31700	-13.41	20230719	16550	65.86	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
14	20231228	121150	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27100	-100	5	-0.37	1077302400	39660	16.72	27400	27450	26750	35350	19050	27200	27163.45	2.50	0	-9705	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3302	12.85	1.29	12	0.33	2109.00	21047.00	31700	20230719	-14.51	16550	20230103	63.75	31700	-14.51	20230719	16550	63.75	20230103	31700	-14.51	20230719	16550	63.75	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
15	20231228	111154	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	938349700	34558	14.57	27400	27450	26750	35350	19050	27200	27152.89	2.50	0	-8481	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.28	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
16	20231228	101149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27350	150	2	0.55	734286200	27038	11.40	27400	27450	26750	35350	19050	27200	27157.56	2.50	0	-8764	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3332	12.97	1.30	12	0.22	2109.00	21047.00	31700	20230719	-13.72	16550	20230103	65.26	31700	-13.72	20230719	16550	65.26	20230103	31700	-13.72	20230719	16550	65.26	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
17	20231228	091153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26750	-450	5	-1.65	381418400	14076	5.94	27400	27400	26750	35350	19050	27200	27097.07	2.50	0	-6190	29366	28282	26666	25582	23966	28825	26125	61	8150	500	19580	50	1	12184045	3259	12.68	1.27	12	0.12	2109.00	21047.00	31700	20230719	-15.62	16550	20230103	61.63	31700	-15.62	20230719	16550	61.63	20230103	31700	-15.62	20230719	16550	61.63	20230103	2.88	N	330860	500	60 억		304768	N	N	372	N	00	N
18	20231227	161136	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	1700	2	6.67	6366802300	235834	262.72	25600	27750	25050	33150	17850	25500	26996.90	2.29	714	30117	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3314	12.90	1.29	12	1.94	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.89	N	330860	500	60 억		279326	N	N	371	N	00	N
19	20231227	151153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	1550	2	6.08	6196864500	229568	255.74	25600	27750	25050	33150	17850	25500	26993.59	2.29	714	26543	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3296	12.83	1.29	12	1.88	2109.00	21047.00	31700	20230719	-14.67	16550	20230103	63.44	31700	-14.67	20230719	16550	63.44	20230103	31700	-14.67	20230719	16550	63.44	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
20	20231227	141146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	2000	2	7.84	5156848900	191397	213.22	25600	27750	25050	33150	17850	25500	26943.21	2.29	714	20754	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3351	13.04	1.31	12	1.57	2109.00	21047.00	31700	20230719	-13.25	16550	20230103	66.16	31700	-13.25	20230719	16550	66.16	20230103	31700	-13.25	20230719	16550	66.16	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
21	20231227	131139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	2050	2	8.04	4208333350	156943	174.83	25600	27750	25050	33150	17850	25500	26814.41	2.29	714	15976	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3357	13.06	1.31	12	1.29	2109.00	21047.00	31700	20230719	-13.09	16550	20230103	66.47	31700	-13.09	20230719	16550	66.47	20230103	31700	-13.09	20230719	16550	66.47	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
22	20231227	121140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	1500	2	5.88	2109254250	80549	89.73	25600	27050	25050	33150	17850	25500	26185.98	2.29	714	4203	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3290	12.80	1.28	12	0.66	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	31700	-14.83	20230719	16550	63.14	20230103	31700	-14.83	20230719	16550	63.14	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
23	20231227	111150	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	1050	2	4.12	1302068450	50422	56.17	25600	26600	25050	33150	17850	25500	25823.42	2.29	714	4260	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3235	12.59	1.26	12	0.41	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	31700	-16.25	20230719	16550	60.42	20230103	31700	-16.25	20230719	16550	60.42	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
24	20231227	101147	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	-300	5	-1.18	503558800	19921	22.19	25600	25900	25050	33150	17850	25500	25277.79	2.29	714	732	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3070	11.95	1.20	12	0.16	2109.00	21047.00	31700	20230719	-20.50	16550	20230103	52.27	31700	-20.50	20230719	16550	52.27	20230103	31700	-20.50	20230719	16550	52.27	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
25	20231227	091151	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	-200	5	-0.78	86283150	3390	3.78	25600	25900	25250	33150	17850	25500	25452.26	2.29	714	-24	26266	25882	25316	24932	24366	25600	24650	61	7650	500	18360	50	1	12184045	3083	12.00	1.20	12	0.03	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.89	N	330860	500	60 억		279326	N	N	97	N	00	N
26	20231226	161148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25500	-50	5	-0.20	2262025300	89708	110.37	25550	25700	24750	33200	17900	25550	25214.96	2.09	0	23818	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3107	12.09	1.21	12	0.74	2109.00	21047.00	31700	20230719	-19.56	16550	20230103	54.08	31700	-19.56	20230719	16550	54.08	20230103	31700	-19.56	20230719	16550	54.08	20230103	3.03	N	330860	500	60 억		254806	N	N	97	N	00	N
27	20231226	151148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	-100	5	-0.39	2163089100	85834	105.60	25550	25700	24750	33200	17900	25550	25200.44	2.09	0	24416	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3101	12.07	1.21	12	0.70	2109.00	21047.00	31700	20230719	-19.72	16550	20230103	53.78	31700	-19.72	20230719	16550	53.78	20230103	31700	-19.72	20230719	16550	53.78	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
28	20231226	141151	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25550	0	3	0.00	2025667550	80452	98.98	25550	25700	24750	33200	17900	25550	25178.12	2.09	0	25437	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3113	12.11	1.21	12	0.66	2109.00	21047.00	31700	20230719	-19.40	16550	20230103	54.38	31700	-19.40	20230719	16550	54.38	20230103	31700	-19.40	20230719	16550	54.38	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
29	20231226	131149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	-550	5	-2.15	1455118450	57875	71.20	25550	25700	24750	33200	17900	25550	25141.73	2.09	0	21541	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3046	11.85	1.19	12	0.48	2109.00	21047.00	31700	20230719	-21.14	16550	20230103	51.06	31700	-21.14	20230719	16550	51.06	20230103	31700	-21.14	20230719	16550	51.06	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
30	20231226	121148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-450	5	-1.76	1368330300	54409	66.94	25550	25700	24750	33200	17900	25550	25148.23	2.09	0	21911	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3058	11.90	1.19	12	0.45	2109.00	21047.00	31700	20230719	-20.82	16550	20230103	51.66	31700	-20.82	20230719	16550	51.66	20230103	31700	-20.82	20230719	16550	51.66	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
31	20231226	111152	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	-550	5	-2.15	1119327150	44515	54.77	25550	25700	24750	33200	17900	25550	25144.03	2.09	0	19103	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3046	11.85	1.19	12	0.37	2109.00	21047.00	31700	20230719	-21.14	16550	20230103	51.06	31700	-21.14	20230719	16550	51.06	20230103	31700	-21.14	20230719	16550	51.06	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
32	20231226	101146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	-100	5	-0.39	672096750	26769	32.93	25550	25700	24750	33200	17900	25550	25105.62	2.09	0	11727	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3101	12.07	1.21	12	0.22	2109.00	21047.00	31700	20230719	-19.72	16550	20230103	53.78	31700	-19.72	20230719	16550	53.78	20230103	31700	-19.72	20230719	16550	53.78	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
33	20231226	091148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25150	-400	5	-1.57	126994300	5034	6.19	25550	25700	25050	33200	17900	25550	25220.77	2.09	0	-79	26750	26150	25850	25250	24950	26000	25100	61	7650	500	18390	50	1	12184045	3064	11.93	1.19	12	0.04	2109.00	21047.00	31700	20230719	-20.66	16550	20230103	51.96	31700	-20.66	20230719	16550	51.96	20230103	31700	-20.66	20230719	16550	51.96	20230103	3.03	N	330860	500	60 억		254806	N	N	847	N	00	N
34	20231222	161130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25550	-400	5	-1.54	2100136800	80870	84.43	26450	26450	25550	33700	18200	25950	25973.77	2.02	216	5951	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3113	12.11	1.21	12	0.66	2109.00	21047.00	31700	20230719	-19.40	16550	20230103	54.38	31700	-19.40	20230719	16550	54.38	20230103	31700	-19.40	20230719	16550	54.38	20230103	2.99	N	330860	500	60 억		246426	N	N	847	N	00	N
35	20231222	151127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25650	-300	5	-1.16	1893169400	72777	75.98	26450	26450	25600	33700	18200	25950	26013.29	2.02	216	4814	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3125	12.16	1.22	12	0.60	2109.00	21047.00	31700	20230719	-19.09	16550	20230103	54.98	31700	-19.09	20230719	16550	54.98	20230103	31700	-19.09	20230719	16550	54.98	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
36	20231222	141126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-200	5	-0.77	1528159250	58627	61.21	26450	26450	25750	33700	18200	25950	26065.79	2.02	216	2050	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3137	12.21	1.22	12	0.48	2109.00	21047.00	31700	20230719	-18.77	16550	20230103	55.59	31700	-18.77	20230719	16550	55.59	20230103	31700	-18.77	20230719	16550	55.59	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
37	20231222	131126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	200	2	0.77	1344970500	51564	53.83	26450	26450	25800	33700	18200	25950	26083.52	2.02	216	4260	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3186	12.40	1.24	12	0.42	2109.00	21047.00	31700	20230719	-17.51	16550	20230103	58.01	31700	-17.51	20230719	16550	58.01	20230103	31700	-17.51	20230719	16550	58.01	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
38	20231222	121126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	300	2	1.16	1218800200	46734	48.79	26450	26450	25800	33700	18200	25950	26079.52	2.02	216	4039	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3198	12.45	1.25	12	0.38	2109.00	21047.00	31700	20230719	-17.19	16550	20230103	58.61	31700	-17.19	20230719	16550	58.61	20230103	31700	-17.19	20230719	16550	58.61	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
39	20231222	111124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	150	2	0.58	826797750	31733	33.13	26450	26450	25800	33700	18200	25950	26054.82	2.02	216	1304	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3180	12.38	1.24	12	0.26	2109.00	21047.00	31700	20230719	-17.67	16550	20230103	57.70	31700	-17.67	20230719	16550	57.70	20230103	31700	-17.67	20230719	16550	57.70	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
40	20231222	101121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	0	3	0.00	561873400	21511	22.46	26450	26450	25800	33700	18200	25950	26120.28	2.02	216	-869	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3162	12.30	1.23	12	0.18	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
41	20231222	091126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	250	2	0.96	133269800	5087	5.31	26450	26450	26050	33700	18200	25950	26198.11	2.02	216	-1524	26883	26416	25733	25266	24583	26650	25500	61	7750	500	18680	50	1	12184045	3192	12.42	1.24	12	0.04	2109.00	21047.00	31700	20230719	-17.35	16550	20230103	58.31	31700	-17.35	20230719	16550	58.31	20230103	31700	-17.35	20230719	16550	58.31	20230103	2.99	N	330860	500	60 억		246426	N	N	59	N	00	N
42	20231221	161116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-100	5	-0.38	2427566300	94881	107.65	25900	26200	25050	33850	18250	26050	25583.63	1.88	1566	17046	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3162	12.30	1.23	12	0.78	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.95	N	330860	500	60 억		228793	N	N	59	N	00	N
43	20231221	151122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-50	5	-0.19	2358957750	92234	104.64	25900	26200	25050	33850	18250	26050	25575.79	1.88	1566	16430	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3168	12.33	1.24	12	0.76	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
44	20231221	141118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	-250	5	-0.96	2148737350	84096	95.41	25900	26200	25050	33850	18250	26050	25551.01	1.88	1566	15997	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3143	12.23	1.23	12	0.69	2109.00	21047.00	31700	20230719	-18.61	16550	20230103	55.89	31700	-18.61	20230719	16550	55.89	20230103	31700	-18.61	20230719	16550	55.89	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
45	20231221	131116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	-200	5	-0.77	1999139950	78283	88.82	25900	26200	25050	33850	18250	26050	25537.34	1.88	1566	14544	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3150	12.26	1.23	12	0.64	2109.00	21047.00	31700	20230719	-18.45	16550	20230103	56.19	31700	-18.45	20230719	16550	56.19	20230103	31700	-18.45	20230719	16550	56.19	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
46	20231221	121123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25550	-500	5	-1.92	1853510150	72617	82.39	25900	26200	25050	33850	18250	26050	25524.47	1.88	1566	13490	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3113	12.11	1.21	12	0.60	2109.00	21047.00	31700	20230719	-19.40	16550	20230103	54.38	31700	-19.40	20230719	16550	54.38	20230103	31700	-19.40	20230719	16550	54.38	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
47	20231221	111123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-700	5	-2.69	1469854150	57546	65.29	25900	26200	25050	33850	18250	26050	25542.25	1.88	1566	10593	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3089	12.02	1.20	12	0.47	2109.00	21047.00	31700	20230719	-20.03	16550	20230103	53.17	31700	-20.03	20230719	16550	53.17	20230103	31700	-20.03	20230719	16550	53.17	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
48	20231221	101118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	-350	5	-1.34	475368200	18335	20.80	25900	26200	25650	33850	18250	26050	25926.82	1.88	1566	3279	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3131	12.19	1.22	12	0.15	2109.00	21047.00	31700	20230719	-18.93	16550	20230103	55.29	31700	-18.93	20230719	16550	55.29	20230103	31700	-18.93	20230719	16550	55.29	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
49	20231221	091120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	100	2	0.38	76302900	2939	3.33	25900	26150	25850	33850	18250	26050	25962.20	1.88	1566	1051	28183	27116	26583	25516	24983	26850	25250	61	7800	500	18750	50	1	12184045	3186	12.40	1.24	12	0.02	2109.00	21047.00	31700	20230719	-17.51	16550	20230103	58.01	31700	-17.51	20230719	16550	58.01	20230103	31700	-17.51	20230719	16550	58.01	20230103	2.95	N	330860	500	60 억		228793	N	N	252	N	00	N
50	20231220	161123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	-450	5	-1.70	2313800250	86768	84.63	26750	27650	26050	34450	18550	26500	26669.07	1.85	216	1871	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3174	12.35	1.24	12	0.71	2109.00	21047.00	31700	20230719	-17.82	16550	20230103	57.40	31700	-17.82	20230719	16550	57.40	20230103	31700	-17.82	20230719	16550	57.40	20230103	2.97	N	330860	500	60 억		225892	N	N	252	N	00	N
51	20231220	151217	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	-250	5	-0.94	2209140650	82758	80.72	26750	27650	26050	34450	18550	26500	26693.98	1.85	216	1360	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3198	12.45	1.25	12	0.68	2109.00	21047.00	31700	20230719	-17.19	16550	20230103	58.61	31700	-17.19	20230719	16550	58.61	20230103	31700	-17.19	20230719	16550	58.61	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
52	20231220	141238	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	-200	5	-0.75	1934586250	72271	70.49	26750	27650	26150	34450	18550	26500	26768.50	1.85	216	-186	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3204	12.47	1.25	12	0.59	2109.00	21047.00	31700	20230719	-17.03	16550	20230103	58.91	31700	-17.03	20230719	16550	58.91	20230103	31700	-17.03	20230719	16550	58.91	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
53	20231220	131227	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	-200	5	-0.75	1724586950	64262	62.68	26750	27650	26150	34450	18550	26500	26836.81	1.85	216	-154	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3204	12.47	1.25	12	0.53	2109.00	21047.00	31700	20230719	-17.03	16550	20230103	58.91	31700	-17.03	20230719	16550	58.91	20230103	31700	-17.03	20230719	16550	58.91	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
54	20231220	121116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	-50	5	-0.19	1420126950	52665	51.37	26750	27650	26400	34450	18550	26500	26965.29	1.85	216	347	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3223	12.54	1.26	12	0.43	2109.00	21047.00	31700	20230719	-16.56	16550	20230103	59.82	31700	-16.56	20230719	16550	59.82	20230103	31700	-16.56	20230719	16550	59.82	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
55	20231220	111120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	50	2	0.19	1200262700	44356	43.27	26750	27650	26500	34450	18550	26500	27059.76	1.85	216	1825	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3235	12.59	1.26	12	0.36	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	31700	-16.25	20230719	16550	60.42	20230103	31700	-16.25	20230719	16550	60.42	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
56	20231220	101121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	200	2	0.75	1081676900	39896	38.91	26750	27650	26550	34450	18550	26500	27112.41	1.85	216	3077	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3253	12.66	1.27	12	0.33	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	31700	-15.77	20230719	16550	61.33	20230103	31700	-15.77	20230719	16550	61.33	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
57	20231220	091118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	700	2	2.64	712845300	26119	25.48	26750	27650	26750	34450	18550	26500	27292.21	1.85	216	3346	27766	27132	26666	26032	25566	26900	25800	61	7950	500	19080	50	1	12184045	3314	12.90	1.29	12	0.21	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	31700	-14.20	20230719	16550	64.35	20230103	31700	-14.20	20230719	16550	64.35	20230103	2.97	N	330860	500	60 억		225892	N	N	1406	N	00	N
58	20231219	161117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	-100	5	-0.38	2728393200	102062	110.30	26750	27300	26200	34550	18650	26600	26733.55	1.94	-1121	-11105	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3229	12.57	1.26	12	0.84	2109.00	21047.00	31700	20230719	-16.40	16550	20230103	60.12	31700	-16.40	20230719	16550	60.12	20230103	31700	-16.40	20230719	16550	60.12	20230103	2.88	N	330860	500	60 억		236620	N	N	1406	N	00	N
59	20231219	151121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	50	2	0.19	2580101000	96469	104.26	26750	27300	26200	34550	18650	26600	26745.39	1.94	-1121	-9391	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3247	12.64	1.27	12	0.79	2109.00	21047.00	31700	20230719	-15.93	16550	20230103	61.03	31700	-15.93	20230719	16550	61.03	20230103	31700	-15.93	20230719	16550	61.03	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
60	20231219	141115	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	-250	5	-0.94	2273682900	84856	91.71	26750	27300	26350	34550	18650	26600	26794.60	1.94	-1121	-7551	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3210	12.49	1.25	12	0.70	2109.00	21047.00	31700	20230719	-16.88	16550	20230103	59.21	31700	-16.88	20230719	16550	59.21	20230103	31700	-16.88	20230719	16550	59.21	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
61	20231219	131123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	100	2	0.38	1925769850	71724	77.51	26750	27300	26400	34550	18650	26600	26849.73	1.94	-1121	-5653	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3253	12.66	1.27	12	0.59	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	31700	-15.77	20230719	16550	61.33	20230103	31700	-15.77	20230719	16550	61.33	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
62	20231219	121124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	100	2	0.38	1235692550	46183	49.91	26750	27250	26400	34550	18650	26600	26756.44	1.94	-1121	422	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3253	12.66	1.27	12	0.38	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	31700	-15.77	20230719	16550	61.33	20230103	31700	-15.77	20230719	16550	61.33	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
63	20231219	111120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	-100	5	-0.38	1071398050	40007	43.24	26750	27250	26500	34550	18650	26600	26780.26	1.94	-1121	-817	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3229	12.57	1.26	12	0.33	2109.00	21047.00	31700	20230719	-16.40	16550	20230103	60.12	31700	-16.40	20230719	16550	60.12	20230103	31700	-16.40	20230719	16550	60.12	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
64	20231219	101117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	0	3	0.00	883460850	32933	35.59	26750	27250	26550	34550	18650	26600	26826.01	1.94	-1121	-598	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3241	12.61	1.26	12	0.27	2109.00	21047.00	31700	20230719	-16.09	16550	20230103	60.73	31700	-16.09	20230719	16550	60.73	20230103	31700	-16.09	20230719	16550	60.73	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
65	20231219	091114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	300	2	1.13	410273050	15187	16.41	26750	27250	26600	34550	18650	26600	27014.75	1.94	-1121	-897	27466	27032	26616	26182	25766	27250	26400	61	7950	500	19150	50	1	12184045	3278	12.75	1.28	12	0.12	2109.00	21047.00	31700	20230719	-15.14	16550	20230103	62.54	31700	-15.14	20230719	16550	62.54	20230103	31700	-15.14	20230719	16550	62.54	20230103	2.88	N	330860	500	60 억		236620	N	N	701	N	00	N
66	20231218	161112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	650	2	2.50	2449650050	91829	77.23	26250	27050	26200	33700	18200	25950	26676.56	1.95	0	3	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3241	12.61	1.26	12	0.75	2109.00	21047.00	31700	20230719	-16.09	16550	20230103	60.73	31700	-16.09	20230719	16550	60.73	20230103	31700	-16.09	20230719	16550	60.73	20230103	2.76	N	330860	500	60 억		237398	N	N	701	N	00	N
67	20231218	151116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	700	2	2.70	2366301750	88697	74.60	26250	27050	26200	33700	18200	25950	26678.49	1.95	0	339	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3247	12.64	1.27	12	0.73	2109.00	21047.00	31700	20230719	-15.93	16550	20230103	61.03	31700	-15.93	20230719	16550	61.03	20230103	31700	-15.93	20230719	16550	61.03	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
68	20231218	141119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	600	2	2.31	2184731250	81876	68.86	26250	27050	26200	33700	18200	25950	26683.41	1.95	0	573	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3235	12.59	1.26	12	0.67	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	31700	-16.25	20230719	16550	60.42	20230103	31700	-16.25	20230719	16550	60.42	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
69	20231218	131109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	550	2	2.12	1959348700	73356	61.69	26250	27050	26200	33700	18200	25950	26710.14	1.95	0	-1180	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3229	12.57	1.26	12	0.60	2109.00	21047.00	31700	20230719	-16.40	16550	20230103	60.12	31700	-16.40	20230719	16550	60.12	20230103	31700	-16.40	20230719	16550	60.12	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
70	20231218	121106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	650	2	2.50	1598352300	59830	50.32	26250	27050	26200	33700	18200	25950	26714.90	1.95	0	-1897	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3241	12.61	1.26	12	0.49	2109.00	21047.00	31700	20230719	-16.09	16550	20230103	60.73	31700	-16.09	20230719	16550	60.73	20230103	31700	-16.09	20230719	16550	60.73	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
71	20231218	111108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	750	2	2.89	1453934600	54404	45.75	26250	27050	26200	33700	18200	25950	26724.77	1.95	0	-1042	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3253	12.66	1.27	12	0.45	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	31700	-15.77	20230719	16550	61.33	20230103	31700	-15.77	20230719	16550	61.33	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
72	20231218	101107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	650	2	2.50	950772150	35653	29.98	26250	26900	26200	33700	18200	25950	26667.38	1.95	0	-462	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3241	12.61	1.26	12	0.29	2109.00	21047.00	31700	20230719	-16.09	16550	20230103	60.73	31700	-16.09	20230719	16550	60.73	20230103	31700	-16.09	20230719	16550	60.73	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
73	20231218	091104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26750	800	2	3.08	452987600	17003	14.30	26250	26900	26200	33700	18200	25950	26641.63	1.95	0	2068	27383	26666	26233	25516	25083	26450	25300	61	7750	500	18680	50	1	12184045	3259	12.68	1.27	12	0.14	2109.00	21047.00	31700	20230719	-15.62	16550	20230103	61.63	31700	-15.62	20230719	16550	61.63	20230103	31700	-15.62	20230719	16550	61.63	20230103	2.76	N	330860	500	60 억		237398	N	N	13	N	00	N
74	20231215	161107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-900	5	-3.35	3080070800	117486	68.60	26850	26950	25800	34900	18800	26850	26216.67	1.90	702	5549	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3162	12.30	1.23	12	0.96	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.55	N	330860	500	60 억		231409	N	N	13	N	00	N
75	20231215	151111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-850	5	-3.17	2942202600	112177	65.50	26850	26950	25800	34900	18800	26850	26227.89	1.90	702	5181	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3168	12.33	1.24	12	0.92	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
76	20231215	141110	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-850	5	-3.17	2728260750	103945	60.69	26850	26950	25800	34900	18800	26850	26246.81	1.90	702	4340	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3168	12.33	1.24	12	0.85	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
77	20231215	131104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-900	5	-3.35	2542613950	96780	56.51	26850	26950	25800	34900	18800	26850	26271.75	1.90	702	4568	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3162	12.30	1.23	12	0.79	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
78	20231215	121105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-950	5	-3.54	2337077950	88849	51.88	26850	26950	25800	34900	18800	26850	26303.57	1.90	702	4340	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3156	12.28	1.23	12	0.73	2109.00	21047.00	31700	20230719	-18.30	16550	20230103	56.50	31700	-18.30	20230719	16550	56.50	20230103	31700	-18.30	20230719	16550	56.50	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
79	20231215	111059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-750	5	-2.79	2091032450	79361	46.34	26850	26950	25850	34900	18800	26850	26347.99	1.90	702	5800	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3180	12.38	1.24	12	0.65	2109.00	21047.00	31700	20230719	-17.67	16550	20230103	57.70	31700	-17.67	20230719	16550	57.70	20230103	31700	-17.67	20230719	16550	57.70	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
80	20231215	101104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	-500	5	-1.86	1327058550	50028	29.21	26850	26950	26250	34900	18800	26850	26525.93	1.90	702	-1993	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3210	12.49	1.25	12	0.41	2109.00	21047.00	31700	20230719	-16.88	16550	20230103	59.21	31700	-16.88	20230719	16550	59.21	20230103	31700	-16.88	20230719	16550	59.21	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
81	20231215	091109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	-300	5	-1.12	405987850	15263	8.91	26850	26850	26450	34900	18800	26850	26598.51	1.90	702	1471	28483	27666	27133	26316	25783	27400	26050	61	8050	500	19330	50	1	12184045	3235	12.59	1.26	12	0.13	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	31700	-16.25	20230719	16550	60.42	20230103	31700	-16.25	20230719	16550	60.42	20230103	2.55	N	330860	500	60 억		231409	N	N	0	N	00	N
82	20231214	161100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-650	5	-2.36	4578001250	169263	19.96	27650	27950	26600	35750	19250	27500	27046.75	1.84	108	6376	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3271	12.73	1.28	12	1.39	2109.00	21047.00	31700	20230719	-15.30	16550	20230103	62.24	31700	-15.30	20230719	16550	62.24	20230103	31700	-15.30	20230719	16550	62.24	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
83	20231214	151138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-650	5	-2.36	4480343000	165624	19.53	27650	27950	26600	35750	19250	27500	27051.29	1.84	108	7153	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3271	12.73	1.28	12	1.36	2109.00	21047.00	31700	20230719	-15.30	16550	20230103	62.24	31700	-15.30	20230719	16550	62.24	20230103	31700	-15.30	20230719	16550	62.24	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
84	20231214	141105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-500	5	-1.82	3905415450	144171	17.00	27650	27950	26600	35750	19250	27500	27088.77	1.84	108	3132	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3290	12.80	1.28	12	1.18	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	31700	-14.83	20230719	16550	63.14	20230103	31700	-14.83	20230719	16550	63.14	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
85	20231214	131135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27100	-400	5	-1.45	3609631500	133225	15.71	27650	27950	26600	35750	19250	27500	27094.25	1.84	108	3448	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3302	12.85	1.29	12	1.09	2109.00	21047.00	31700	20230719	-14.51	16550	20230103	63.75	31700	-14.51	20230719	16550	63.75	20230103	31700	-14.51	20230719	16550	63.75	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
86	20231214	121155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-600	5	-2.18	3409084350	125754	14.83	27650	27950	26600	35750	19250	27500	27109.15	1.84	108	4338	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3278	12.75	1.28	12	1.03	2109.00	21047.00	31700	20230719	-15.14	16550	20230103	62.54	31700	-15.14	20230719	16550	62.54	20230103	31700	-15.14	20230719	16550	62.54	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
87	20231214	111128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-600	5	-2.18	2938520650	108166	12.76	27650	27950	26650	35750	19250	27500	27166.77	1.84	108	8235	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3278	12.75	1.28	12	0.89	2109.00	21047.00	31700	20230719	-15.14	16550	20230103	62.54	31700	-15.14	20230719	16550	62.54	20230103	31700	-15.14	20230719	16550	62.54	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
88	20231214	101051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-600	5	-2.18	2336467700	85839	10.12	27650	27950	26700	35750	19250	27500	27219.19	1.84	108	9002	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3278	12.75	1.28	12	0.70	2109.00	21047.00	31700	20230719	-15.14	16550	20230103	62.54	31700	-15.14	20230719	16550	62.54	20230103	31700	-15.14	20230719	16550	62.54	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
89	20231214	091031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	-450	5	-1.64	922079600	33766	3.98	27650	27950	26700	35750	19250	27500	27307.93	1.84	108	2628	31733	29616	28283	26166	24833	28950	25500	61	8250	500	19800	50	1	12184045	3296	12.83	1.29	12	0.28	2109.00	21047.00	31700	20230719	-14.67	16550	20230103	63.44	31700	-14.67	20230719	16550	63.44	20230103	31700	-14.67	20230719	16550	63.44	20230103	2.49	N	330860	500	60 억		224341	N	N	588	N	00	N
90	20231213	161056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	1050	2	3.97	23841854850	846601	292.60	28650	30400	26950	34350	18550	26450	28162.54	2.31	15	-61008	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3351	13.04	1.31	12	6.95	2109.00	21047.00	31700	20230719	-13.25	16550	20230103	66.16	31700	-13.25	20230719	16550	66.16	20230103	31700	-13.25	20230719	16550	66.16	20230103	2.45	N	330860	500	60 억		281944	N	N	588	N	00	N
91	20231213	151119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27350	900	2	3.40	23143565650	821131	283.80	28650	30400	26950	34350	18550	26450	28184.99	2.31	15	-60388	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3332	12.97	1.30	12	6.74	2109.00	21047.00	31700	20230719	-13.72	16550	20230103	65.26	31700	-13.72	20230719	16550	65.26	20230103	31700	-13.72	20230719	16550	65.26	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
92	20231213	141118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	550	2	2.08	21903004750	775507	268.03	28650	30400	26950	34350	18550	26450	28243.47	2.31	15	-61229	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3290	12.80	1.28	12	6.36	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	31700	-14.83	20230719	16550	63.14	20230103	31700	-14.83	20230719	16550	63.14	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
93	20231213	131124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	850	2	3.21	21030828000	743409	256.93	28650	30400	26950	34350	18550	26450	28289.72	2.31	15	-61464	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3326	12.94	1.30	12	6.10	2109.00	21047.00	31700	20230719	-13.88	16550	20230103	64.95	31700	-13.88	20230719	16550	64.95	20230103	31700	-13.88	20230719	16550	64.95	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
94	20231213	121117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	1150	2	4.35	20608213450	728042	251.62	28650	30400	26950	34350	18550	26450	28306.35	2.31	15	-60943	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3363	13.09	1.31	12	5.98	2109.00	21047.00	31700	20230719	-12.93	16550	20230103	66.77	31700	-12.93	20230719	16550	66.77	20230103	31700	-12.93	20230719	16550	66.77	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
95	20231213	111122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	1000	2	3.78	20194794650	712988	246.42	28650	30400	26950	34350	18550	26450	28324.17	2.31	15	-60707	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3345	13.02	1.30	12	5.85	2109.00	21047.00	31700	20230719	-13.41	16550	20230103	65.86	31700	-13.41	20230719	16550	65.86	20230103	31700	-13.41	20230719	16550	65.86	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
96	20231213	101129	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	1350	2	5.10	19153454500	675078	233.32	28650	30400	26950	34350	18550	26450	28372.21	2.31	15	-61436	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3387	13.18	1.32	12	5.54	2109.00	21047.00	31700	20230719	-12.30	16550	20230103	67.98	31700	-12.30	20230719	16550	67.98	20230103	31700	-12.30	20230719	16550	67.98	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
97	20231213	091114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28350	1900	2	7.18	12349973250	428298	148.03	28650	30400	28000	34350	18550	26450	28835.01	2.31	15	-46051	27950	27200	26150	25400	24350	27575	25775	61	7900	500	19040	50	1	12184045	3454	13.44	1.35	12	3.52	2109.00	21047.00	31700	20230719	-10.57	16550	20230103	71.30	31700	-10.57	20230719	16550	71.30	20230103	31700	-10.57	20230719	16550	71.30	20230103	2.45	N	330860	500	60 억		281944	N	N	144	N	00	N
98	20231212	161035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	1350	2	5.38	7552239450	288575	482.83	25300	26900	25100	32600	17600	25100	26170.42	2.45	-1314	3770	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3223	12.54	1.26	12	2.37	2109.00	21047.00	31700	20230719	-16.56	16550	20230103	59.82	31700	-16.56	20230719	16550	59.82	20230103	31700	-16.56	20230719	16550	59.82	20230103	2.47	N	330860	500	60 억		299032	N	N	144	N	00	N
99	20231212	151042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	1150	2	4.58	7085879050	270902	453.26	25300	26900	25100	32600	17600	25100	26156.61	2.45	-1314	3338	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3198	12.45	1.25	12	2.22	2109.00	21047.00	31700	20230719	-17.19	16550	20230103	58.61	31700	-17.19	20230719	16550	58.61	20230103	31700	-17.19	20230719	16550	58.61	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
100	20231212	140942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	1150	2	4.58	5931236250	226633	379.19	25300	26900	25100	32600	17600	25100	26171.11	2.45	-1314	-8399	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3198	12.45	1.25	12	1.86	2109.00	21047.00	31700	20230719	-17.19	16550	20230103	58.61	31700	-17.19	20230719	16550	58.61	20230103	31700	-17.19	20230719	16550	58.61	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
101	20231212	130946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	500	2	1.99	3280125650	126113	211.00	25300	26550	25100	32600	17600	25100	26009.42	2.45	-1314	-12702	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3119	12.14	1.22	12	1.04	2109.00	21047.00	31700	20230719	-19.24	16550	20230103	54.68	31700	-19.24	20230719	16550	54.68	20230103	31700	-19.24	20230719	16550	54.68	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
102	20231212	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	600	2	2.39	3095229900	118889	198.92	25300	26550	25100	32600	17600	25100	26034.62	2.45	-1314	-11812	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3131	12.19	1.22	12	0.98	2109.00	21047.00	31700	20230719	-18.93	16550	20230103	55.29	31700	-18.93	20230719	16550	55.29	20230103	31700	-18.93	20230719	16550	55.29	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
103	20231212	110953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25550	450	2	1.79	2581391900	99028	165.69	25300	26550	25100	32600	17600	25100	26067.29	2.45	-1314	-11058	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3113	12.11	1.21	12	0.81	2109.00	21047.00	31700	20230719	-19.40	16550	20230103	54.38	31700	-19.40	20230719	16550	54.38	20230103	31700	-19.40	20230719	16550	54.38	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
104	20231212	101033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25650	550	2	2.19	2167868950	82924	138.74	25300	26550	25100	32600	17600	25100	26142.84	2.45	-1314	-10139	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3125	12.16	1.22	12	0.68	2109.00	21047.00	31700	20230719	-19.09	16550	20230103	54.98	31700	-19.09	20230719	16550	54.98	20230103	31700	-19.09	20230719	16550	54.98	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
105	20231212	091034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26400	1300	2	5.18	794449000	30430	50.91	25300	26450	25100	32600	17600	25100	26107.43	2.45	-1314	-6231	26266	25682	25166	24582	24066	25425	24325	61	7500	500	18070	50	1	12184045	3217	12.52	1.25	12	0.25	2109.00	21047.00	31700	20230719	-16.72	16550	20230103	59.52	31700	-16.72	20230719	16550	59.52	20230103	31700	-16.72	20230719	16550	59.52	20230103	2.47	N	330860	500	60 억		299032	N	N	20	N	00	N
106	20231211	161037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-200	5	-0.79	1495669700	59657	43.48	25750	25750	24650	32850	17750	25300	25071.13	2.52	-6229	-13580	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3058	11.90	1.19	12	0.49	2109.00	21047.00	31700	20230719	-20.82	16550	20230103	51.66	31700	-20.82	20230719	16550	51.66	20230103	31700	-20.82	20230719	16550	51.66	20230103	2.60	N	330860	500	60 억		307383	N	N	20	N	00	N
107	20231211	151033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	-400	5	-1.58	1426705450	56894	41.47	25750	25750	24650	32850	17750	25300	25076.55	2.52	-6229	-13106	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3034	11.81	1.18	12	0.47	2109.00	21047.00	31700	20230719	-21.45	16550	20230103	50.45	31700	-21.45	20230719	16550	50.45	20230103	31700	-21.45	20230719	16550	50.45	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
108	20231211	141033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	-100	5	-0.40	1255083200	50040	36.47	25750	25750	24650	32850	17750	25300	25081.60	2.52	-6229	-11158	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3070	11.95	1.20	12	0.41	2109.00	21047.00	31700	20230719	-20.50	16550	20230103	52.27	31700	-20.50	20230719	16550	52.27	20230103	31700	-20.50	20230719	16550	52.27	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
109	20231211	131031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	-250	5	-0.99	1081203250	43154	31.45	25750	25750	24650	32850	17750	25300	25054.53	2.52	-6229	-11433	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3052	11.88	1.19	12	0.35	2109.00	21047.00	31700	20230719	-20.98	16550	20230103	51.36	31700	-20.98	20230719	16550	51.36	20230103	31700	-20.98	20230719	16550	51.36	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
110	20231211	121032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-200	5	-0.79	1015882200	40546	29.55	25750	25750	24650	32850	17750	25300	25055.05	2.52	-6229	-10959	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3058	11.90	1.19	12	0.33	2109.00	21047.00	31700	20230719	-20.82	16550	20230103	51.66	31700	-20.82	20230719	16550	51.66	20230103	31700	-20.82	20230719	16550	51.66	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
111	20231211	111027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-200	5	-0.79	886258900	35364	25.78	25750	25750	24650	32850	17750	25300	25061.05	2.52	-6229	-9605	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3058	11.90	1.19	12	0.29	2109.00	21047.00	31700	20230719	-20.82	16550	20230103	51.66	31700	-20.82	20230719	16550	51.66	20230103	31700	-20.82	20230719	16550	51.66	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
112	20231211	101026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	-450	5	-1.78	614851500	24418	17.80	25750	25750	24650	32850	17750	25300	25180.26	2.52	-6229	-10895	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3028	11.78	1.18	12	0.20	2109.00	21047.00	31700	20230719	-21.61	16550	20230103	50.15	31700	-21.61	20230719	16550	50.15	20230103	31700	-21.61	20230719	16550	50.15	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
113	20231211	091027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	0	3	0.00	195429300	7667	5.59	25750	25750	25300	32850	17750	25300	25489.67	2.52	-6229	-4555	26633	25966	25133	24466	23633	26300	24800	61	7550	500	18210	50	1	12184045	3083	12.00	1.20	12	0.06	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.60	N	330860	500	60 억		307383	N	N	104	N	00	N
114	20231208	161018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	1250	2	5.20	3468359800	136914	262.09	24550	25800	24300	31250	16850	24050	25332.56	2.52	-741	6264	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3083	12.00	1.20	12	1.12	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.59	N	330860	500	60 억		307569	N	N	104	N	00	N
115	20231208	151021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	1250	2	5.20	3389868800	133811	256.15	24550	25800	24300	31250	16850	24050	25333.26	2.52	-741	6513	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3083	12.00	1.20	12	1.10	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
116	20231208	141020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	1200	2	4.99	3235795000	127709	244.47	24550	25800	24300	31250	16850	24050	25337.25	2.52	-741	6635	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3076	11.97	1.20	12	1.05	2109.00	21047.00	31700	20230719	-20.35	16550	20230103	52.57	31700	-20.35	20230719	16550	52.57	20230103	31700	-20.35	20230719	16550	52.57	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
117	20231208	131017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	1250	2	5.20	3123260500	123267	235.96	24550	25800	24300	31250	16850	24050	25337.36	2.52	-741	5978	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3083	12.00	1.20	12	1.01	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
118	20231208	121015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	1250	2	5.20	2924775550	115401	220.91	24550	25800	24300	31250	16850	24050	25344.46	2.52	-741	4625	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3083	12.00	1.20	12	0.95	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
119	20231208	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	1150	2	4.78	2131081900	84260	161.29	24550	25800	24300	31250	16850	24050	25291.74	2.52	-741	8392	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3070	11.95	1.20	12	0.69	2109.00	21047.00	31700	20230719	-20.50	16550	20230103	52.27	31700	-20.50	20230719	16550	52.27	20230103	31700	-20.50	20230719	16550	52.27	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
120	20231208	101020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25500	1450	2	6.03	1457229100	57862	110.76	24550	25600	24300	31250	16850	24050	25184.56	2.52	-741	5301	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3107	12.09	1.21	12	0.47	2109.00	21047.00	31700	20230719	-19.56	16550	20230103	54.08	31700	-19.56	20230719	16550	54.08	20230103	31700	-19.56	20230719	16550	54.08	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
121	20231208	091009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	850	2	3.53	328025550	13211	25.29	24550	25100	24300	31250	16850	24050	24829.73	2.52	-741	-3008	25116	24582	24266	23732	23416	24425	23575	61	7200	500	17310	50	1	12184045	3034	11.81	1.18	12	0.11	2109.00	21047.00	31700	20230719	-21.45	16550	20230103	50.45	31700	-21.45	20230719	16550	50.45	20230103	31700	-21.45	20230719	16550	50.45	20230103	2.59	N	330860	500	60 억		307569	N	N	0	N	00	N
122	20231207	161013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	-750	5	-3.02	1264508650	52217	57.96	24500	24800	23950	32200	17400	24800	24215.89	2.56	30	-3497	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2930	11.40	1.14	12	0.43	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
123	20231207	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	-600	5	-2.42	1228955550	50743	56.33	24500	24800	23950	32200	17400	24800	24218.30	2.56	30	-3393	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2949	11.47	1.15	12	0.42	2109.00	21047.00	31700	20230719	-23.66	16550	20230103	46.22	31700	-23.66	20230719	16550	46.22	20230103	31700	-23.66	20230719	16550	46.22	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
124	20231207	141010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	-600	5	-2.42	892512650	36866	40.92	24500	24800	23950	32200	17400	24800	24208.36	2.56	30	-3380	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2949	11.47	1.15	12	0.30	2109.00	21047.00	31700	20230719	-23.66	16550	20230103	46.22	31700	-23.66	20230719	16550	46.22	20230103	31700	-23.66	20230719	16550	46.22	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
125	20231207	131009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	-850	5	-3.43	661433900	27386	30.40	24500	24700	23950	32200	17400	24800	24150.37	2.56	30	-2595	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2918	11.36	1.14	12	0.22	2109.00	21047.00	31700	20230719	-24.45	16550	20230103	44.71	31700	-24.45	20230719	16550	44.71	20230103	31700	-24.45	20230719	16550	44.71	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
126	20231207	121011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24100	-700	5	-2.82	471855650	19518	21.67	24500	24700	24000	32200	17400	24800	24172.84	2.56	30	-3289	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2936	11.43	1.15	12	0.16	2109.00	21047.00	31700	20230719	-23.97	16550	20230103	45.62	31700	-23.97	20230719	16550	45.62	20230103	31700	-23.97	20230719	16550	45.62	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
127	20231207	111002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	-650	5	-2.62	421683900	17435	19.35	24500	24700	24000	32200	17400	24800	24183.23	2.56	30	-2107	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2942	11.45	1.15	12	0.14	2109.00	21047.00	31700	20230719	-23.82	16550	20230103	45.92	31700	-23.82	20230719	16550	45.92	20230103	31700	-23.82	20230719	16550	45.92	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
128	20231207	101005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	-750	5	-3.02	259698900	10708	11.89	24500	24700	24050	32200	17400	24800	24248.67	2.56	30	-1377	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2930	11.40	1.14	12	0.09	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
129	20231207	091010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	-400	5	-1.61	101254600	4154	4.61	24500	24700	24150	32200	17400	24800	24366.86	2.56	30	-19	26000	25400	24450	23850	22900	25700	24150	61	7400	500	17850	50	1	12184045	2973	11.57	1.16	12	0.03	2109.00	21047.00	31700	20230719	-23.03	16550	20230103	47.43	31700	-23.03	20230719	16550	47.43	20230103	31700	-23.03	20230719	16550	47.43	20230103	2.61	N	330860	500	60 억		311813	N	N	1	N	00	N
130	20231206	160959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	850	2	3.55	2165122300	89646	77.40	23800	25050	23500	31100	16800	23950	24150.34	2.57	0	5487	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	3022	11.76	1.18	12	0.74	2109.00	21047.00	31700	20230719	-21.77	16550	20230103	49.85	31700	-21.77	20230719	16550	49.85	20230103	31700	-21.77	20230719	16550	49.85	20230103	2.82	N	330860	500	60 억		312765	N	N	1	N	00	N
131	20231206	151015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	700	2	2.92	1921795500	79837	68.93	23800	24850	23500	31100	16800	23950	24071.49	2.57	0	7180	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	3003	11.69	1.17	12	0.66	2109.00	21047.00	31700	20230719	-22.24	16550	20230103	48.94	31700	-22.24	20230719	16550	48.94	20230103	31700	-22.24	20230719	16550	48.94	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
132	20231206	141011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-50	5	-0.21	1421372300	59374	51.26	23800	24550	23500	31100	16800	23950	23939.31	2.57	0	3081	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	2912	11.33	1.14	12	0.49	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
133	20231206	131000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24100	150	2	0.63	1304576000	54519	47.07	23800	24550	23500	31100	16800	23950	23928.83	2.57	0	832	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	2936	11.43	1.15	12	0.45	2109.00	21047.00	31700	20230719	-23.97	16550	20230103	45.62	31700	-23.97	20230719	16550	45.62	20230103	31700	-23.97	20230719	16550	45.62	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
134	20231206	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	-100	5	-0.42	1232025000	51505	44.47	23800	24550	23500	31100	16800	23950	23920.49	2.57	0	-169	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	2906	11.31	1.13	12	0.42	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
135	20231206	111014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-50	5	-0.21	1053953450	44114	38.09	23800	24550	23500	31100	16800	23950	23891.59	2.57	0	-588	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	2912	11.33	1.14	12	0.36	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
136	20231206	101003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	-100	5	-0.42	783580550	32722	28.25	23800	24550	23500	31100	16800	23950	23946.60	2.57	0	693	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	2906	11.31	1.13	12	0.27	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
137	20231206	091004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	300	2	1.25	157196200	6471	5.59	23800	24450	23800	31100	16800	23950	24292.41	2.57	0	3947	25016	24482	24016	23482	23016	24750	23750	61	7150	500	17240	50	1	12184045	2955	11.50	1.15	12	0.05	2109.00	21047.00	31700	20230719	-23.50	16550	20230103	46.53	31700	-23.50	20230719	16550	46.53	20230103	31700	-23.50	20230719	16550	46.53	20230103	2.82	N	330860	500	60 억		312765	N	N	0	N	00	N
138	20231205	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	150	2	0.63	2773460400	115721	59.01	23550	24550	23550	30900	16700	23800	23966.79	2.43	402	16835	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2918	11.36	1.14	12	0.95	2109.00	21047.00	31700	20230719	-24.45	16550	20230103	44.71	31700	-24.45	20230719	16550	44.71	20230103	31700	-24.45	20230719	16550	44.71	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
139	20231205	151004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-50	5	-0.21	2645532400	110376	56.29	23550	24550	23550	30900	16700	23800	23968.37	2.43	402	16753	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2894	11.26	1.13	12	0.91	2109.00	21047.00	31700	20230719	-25.08	16550	20230103	43.50	31700	-25.08	20230719	16550	43.50	20230103	31700	-25.08	20230719	16550	43.50	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
140	20231205	141002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	100	2	0.42	2032732500	84578	43.13	23550	24550	23550	30900	16700	23800	24033.82	2.43	402	9469	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2912	11.33	1.14	12	0.69	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
141	20231205	130959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	250	2	1.05	1598353550	66369	33.85	23550	24550	23550	30900	16700	23800	24082.83	2.43	402	3431	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2930	11.40	1.14	12	0.54	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
142	20231205	120957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	0	3	0.00	1446358450	60043	30.62	23550	24550	23550	30900	16700	23800	24088.71	2.43	402	4851	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2900	11.28	1.13	12	0.49	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
143	20231205	110956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	50	2	0.21	1250586300	51838	26.44	23550	24550	23550	30900	16700	23800	24124.89	2.43	402	3482	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2906	11.31	1.13	12	0.43	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
144	20231205	101000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	350	2	1.47	771365350	31889	16.26	23550	24550	23550	30900	16700	23800	24189.07	2.43	402	1756	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2942	11.45	1.15	12	0.26	2109.00	21047.00	31700	20230719	-23.82	16550	20230103	45.92	31700	-23.82	20230719	16550	45.92	20230103	31700	-23.82	20230719	16550	45.92	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
145	20231205	090956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	100	2	0.42	86321800	3643	1.86	23550	23900	23550	30900	16700	23800	23695.25	2.43	402	627	25900	24850	24250	23200	22600	24550	22900	61	7100	500	17130	50	1	12184045	2912	11.33	1.14	12	0.03	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.89	N	330860	500	60 억		296273	N	N	0	N	00	N
146	20231204	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	-1500	5	-5.93	4703983550	195016	152.21	25250	25300	23650	32850	17750	25300	24121.03	2.08	402	43247	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2900	11.28	1.13	12	1.60	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
147	20231204	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	-1450	5	-5.73	4554305000	188730	147.30	25250	25300	23650	32850	17750	25300	24130.48	2.08	402	42044	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2906	11.31	1.13	12	1.55	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
148	20231204	140948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	-1500	5	-5.93	3739481500	154463	120.55	25250	25300	23650	32850	17750	25300	24208.60	2.08	402	31271	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2900	11.28	1.13	12	1.27	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
149	20231204	130947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24350	-950	5	-3.75	2993688750	123590	96.46	25250	25300	23650	32850	17750	25300	24221.56	2.08	402	22375	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2967	11.55	1.16	12	1.01	2109.00	21047.00	31700	20230719	-23.19	16550	20230103	47.13	31700	-23.19	20230719	16550	47.13	20230103	31700	-23.19	20230719	16550	47.13	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
150	20231204	120949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	-700	5	-2.77	2850256050	117699	91.86	25250	25300	23650	32850	17750	25300	24215.23	2.08	402	22096	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2997	11.66	1.17	12	0.97	2109.00	21047.00	31700	20230719	-22.40	16550	20230103	48.64	31700	-22.40	20230719	16550	48.64	20230103	31700	-22.40	20230719	16550	48.64	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
151	20231204	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	-700	5	-2.77	2766515850	114284	89.20	25250	25300	23650	32850	17750	25300	24206.08	2.08	402	20988	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2997	11.66	1.17	12	0.94	2109.00	21047.00	31700	20230719	-22.40	16550	20230103	48.64	31700	-22.40	20230719	16550	48.64	20230103	31700	-22.40	20230719	16550	48.64	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
152	20231204	100949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	-1450	5	-5.73	2204458650	91116	71.11	25250	25300	23650	32850	17750	25300	24192.33	2.08	402	15223	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2906	11.31	1.13	12	0.75	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
153	20231204	090948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	-750	5	-2.96	295930250	11907	9.29	25250	25300	24550	32850	17750	25300	24848.31	2.08	402	-224	26400	25850	25400	24850	24400	25625	24625	61	7550	500	18210	50	1	12184045	2991	11.64	1.17	12	0.10	2109.00	21047.00	31700	20230719	-22.56	16550	20230103	48.34	31700	-22.56	20230719	16550	48.34	20230103	31700	-22.56	20230719	16550	48.34	20230103	2.77	N	330860	500	60 억		253282	N	N	493	N	00	N
154	20231201	160950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	-500	5	-1.94	3221816600	126898	50.53	25800	25950	24950	33500	18100	25800	25389.15	2.09	30	-3513	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3083	12.00	1.20	12	1.04	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.58	N	330860	500	60 억		254548	N	N	493	N	00	N
155	20231201	150947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-450	5	-1.74	3128460350	123209	49.06	25800	25950	24950	33500	18100	25800	25391.43	2.09	30	-2860	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3089	12.02	1.20	12	1.01	2109.00	21047.00	31700	20230719	-20.03	16550	20230103	53.17	31700	-20.03	20230719	16550	53.17	20230103	31700	-20.03	20230719	16550	53.17	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N
156	20231201	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	-750	5	-2.91	2433365450	95629	38.08	25800	25950	25000	33500	18100	25800	25445.83	2.09	30	-7130	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3052	11.88	1.19	12	0.78	2109.00	21047.00	31700	20230719	-20.98	16550	20230103	51.36	31700	-20.98	20230719	16550	51.36	20230103	31700	-20.98	20230719	16550	51.36	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N
157	20231201	130949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25650	-150	5	-0.58	1808046050	70890	28.23	25800	25950	25100	33500	18100	25800	25504.88	2.09	30	-9899	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3125	12.16	1.22	12	0.58	2109.00	21047.00	31700	20230719	-19.09	16550	20230103	54.98	31700	-19.09	20230719	16550	54.98	20230103	31700	-19.09	20230719	16550	54.98	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N
158	20231201	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	-550	5	-2.13	1540974350	60377	24.04	25800	25950	25100	33500	18100	25800	25522.46	2.09	30	-9591	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3076	11.97	1.20	12	0.50	2109.00	21047.00	31700	20230719	-20.35	16550	20230103	52.57	31700	-20.35	20230719	16550	52.57	20230103	31700	-20.35	20230719	16550	52.57	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N
159	20231201	110949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	-100	5	-0.39	1306696100	51140	20.36	25800	25950	25100	33500	18100	25800	25551.26	2.09	30	-10245	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3131	12.19	1.22	12	0.42	2109.00	21047.00	31700	20230719	-18.93	16550	20230103	55.29	31700	-18.93	20230719	16550	55.29	20230103	31700	-18.93	20230719	16550	55.29	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N
160	20231201	100956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	-200	5	-0.78	747315800	29448	11.73	25800	25800	25100	33500	18100	25800	25377.21	2.09	30	-2423	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3119	12.14	1.22	12	0.24	2109.00	21047.00	31700	20230719	-19.24	16550	20230103	54.68	31700	-19.24	20230719	16550	54.68	20230103	31700	-19.24	20230719	16550	54.68	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N
161	20231201	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25400	-400	5	-1.55	191475300	7520	2.99	25800	25800	25300	33500	18100	25800	25461.33	2.09	30	-1236	26966	26382	25316	24732	23666	26675	25025	61	7700	500	18570	50	1	12184045	3095	12.04	1.21	12	0.06	2109.00	21047.00	31700	20230719	-19.87	16550	20230103	53.47	31700	-19.87	20230719	16550	53.47	20230103	31700	-19.87	20230719	16550	53.47	20230103	2.58	N	330860	500	60 억		254548	N	N	1223	N	00	N