KissMeData/425420/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	161411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
3	20231229	151359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
4	20231229	141356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
5	20231229	131358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
6	20231229	121401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
7	20231229	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
8	20231229	101311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
9	20231229	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2308844350	64009	53.82	36600	36750	35600	47500	25600	36550	36069.42	0.34	419	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		39095	N	N	16	N	00	N
10	20231228	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	2295755350	63649	53.52	36600	36750	35600	47500	25600	36550	36069.42	0.34	0	321	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.56	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		38676	N	N	16	N	00	N
11	20231228	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36050	-500	5	-1.37	1983822300	54986	46.23	36600	36750	35600	47500	25600	36550	36078.68	0.34	0	-768	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4103	50.00	6.77	12	0.48	721.00	5323.00	48000	20231116	-24.90	7300	20230104	393.84	48000	-24.90	20231116	7300	393.84	20230104	48000	-24.90	20231116	7300	393.84	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
12	20231228	141301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	1474217100	40855	34.35	36600	36750	35600	47500	25600	36550	36084.13	0.34	0	-3547	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.36	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
13	20231228	131311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	-600	5	-1.64	1259586950	34882	29.33	36600	36750	35600	47500	25600	36550	36109.94	0.34	0	-2973	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4091	49.86	6.75	12	0.31	721.00	5323.00	48000	20231116	-25.10	7300	20230104	392.47	48000	-25.10	20231116	7300	392.47	20230104	48000	-25.10	20231116	7300	392.47	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
14	20231228	121259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-550	5	-1.50	1144658250	31688	26.64	36600	36750	35600	47500	25600	36550	36122.77	0.34	0	-2450	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4097	49.93	6.76	12	0.28	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
15	20231228	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36050	-500	5	-1.37	910060500	25169	21.16	36600	36750	35600	47500	25600	36550	36157.99	0.34	0	-1324	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4103	50.00	6.77	12	0.22	721.00	5323.00	48000	20231116	-24.90	7300	20230104	393.84	48000	-24.90	20231116	7300	393.84	20230104	48000	-24.90	20231116	7300	393.84	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
16	20231228	101258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	-300	5	-0.82	724020400	20025	16.84	36600	36750	35600	47500	25600	36550	36155.83	0.34	0	460	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4126	50.28	6.81	12	0.18	721.00	5323.00	48000	20231116	-24.48	7300	20230104	396.58	48000	-24.48	20231116	7300	396.58	20230104	48000	-24.48	20231116	7300	396.58	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
17	20231228	091316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-650	5	-1.78	395154800	10895	9.16	36600	36750	35600	47500	25600	36550	36269.37	0.34	0	-857	38850	37700	36050	34900	33250	38275	35475	11	10950	100	22660	50	1	11381000	4086	49.79	6.74	12	0.10	721.00	5323.00	48000	20231116	-25.21	7300	20230104	391.78	48000	-25.21	20231116	7300	391.78	20230104	48000	-25.21	20231116	7300	391.78	20230104	5.95	N	425420	100	11 억		38676	N	N	39	N	00	N
18	20231227	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	2200	2	6.40	4294270900	118400	98.74	34400	37200	34400	44650	24050	34350	36268.46	0.24	0	11674	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4160	50.69	6.87	12	1.04	721.00	5323.00	48000	20231116	-23.85	7300	20230104	400.68	48000	-23.85	20231116	7300	400.68	20230104	48000	-23.85	20231116	7300	400.68	20230104	6.02	N	425420	100	11 억		26888	N	N	39	N	00	N
19	20231227	151302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	2050	2	5.97	4214519600	116215	96.92	34400	37200	34400	44650	24050	34350	36264.85	0.24	0	11236	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4143	50.49	6.84	12	1.02	721.00	5323.00	48000	20231116	-24.17	7300	20230104	398.63	48000	-24.17	20231116	7300	398.63	20230104	48000	-24.17	20231116	7300	398.63	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
20	20231227	141254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	2300	2	6.70	3877397750	106996	89.23	34400	37200	34400	44650	24050	34350	36238.72	0.24	0	10830	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4171	50.83	6.89	12	0.94	721.00	5323.00	48000	20231116	-23.65	7300	20230104	402.05	48000	-23.65	20231116	7300	402.05	20230104	48000	-23.65	20231116	7300	402.05	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
21	20231227	131246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	1950	2	5.68	2582250300	71818	59.89	34400	36600	34400	44650	24050	34350	35955.47	0.24	0	11793	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4131	50.35	6.82	12	0.63	721.00	5323.00	48000	20231116	-24.38	7300	20230104	397.26	48000	-24.38	20231116	7300	397.26	20230104	48000	-24.38	20231116	7300	397.26	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
22	20231227	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36350	2000	2	5.82	2218790650	61849	51.58	34400	36600	34400	44650	24050	34350	35874.32	0.24	0	9389	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4137	50.42	6.83	12	0.54	721.00	5323.00	48000	20231116	-24.27	7300	20230104	397.95	48000	-24.27	20231116	7300	397.95	20230104	48000	-24.27	20231116	7300	397.95	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
23	20231227	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	1650	2	4.80	1936097550	54029	45.06	34400	36600	34400	44650	24050	34350	35834.41	0.24	0	7419	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4097	49.93	6.76	12	0.47	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
24	20231227	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35350	1000	2	2.91	1038315500	29230	24.38	34400	35900	34400	44650	24050	34350	35522.25	0.24	0	2807	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4023	49.03	6.64	12	0.26	721.00	5323.00	48000	20231116	-26.35	7300	20230104	384.25	48000	-26.35	20231116	7300	384.25	20230104	48000	-26.35	20231116	7300	384.25	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
25	20231227	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	900	2	2.62	270537050	7703	6.42	34400	35600	34400	44650	24050	34350	35121.00	0.24	0	-388	36650	35500	34750	33600	32850	35125	33225	11	10300	100	21290	50	1	11381000	4012	48.89	6.62	12	0.07	721.00	5323.00	48000	20231116	-26.56	7300	20230104	382.88	48000	-26.56	20231116	7300	382.88	20230104	48000	-26.56	20231116	7300	382.88	20230104	6.02	N	425420	100	11 억		26888	N	N	19	N	00	N
26	20231226	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-1250	5	-3.51	4105743650	119452	84.36	35700	35900	34000	46250	24950	35600	34370.30	0.21	0	3892	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3909	47.64	6.45	12	1.05	721.00	5323.00	48000	20231116	-28.44	7300	20230104	370.55	48000	-28.44	20231116	7300	370.55	20230104	48000	-28.44	20231116	7300	370.55	20230104	5.89	N	425420	100	11 억		23580	N	N	19	N	00	N
27	20231226	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-1100	5	-3.09	3912548000	113837	80.40	35700	35900	34000	46250	24950	35600	34368.39	0.21	0	2611	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3926	47.85	6.48	12	1.00	721.00	5323.00	48000	20231116	-28.12	7300	20230104	372.60	48000	-28.12	20231116	7300	372.60	20230104	48000	-28.12	20231116	7300	372.60	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
28	20231226	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-1300	5	-3.65	3128150750	91153	64.38	35700	35900	34000	46250	24950	35600	34315.82	0.21	0	-3447	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3904	47.57	6.44	12	0.80	721.00	5323.00	48000	20231116	-28.54	7300	20230104	369.86	48000	-28.54	20231116	7300	369.86	20230104	48000	-28.54	20231116	7300	369.86	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
29	20231226	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-1400	5	-3.93	2901504150	84541	59.71	35700	35900	34000	46250	24950	35600	34318.78	0.21	0	-4629	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3892	47.43	6.42	12	0.74	721.00	5323.00	48000	20231116	-28.75	7300	20230104	368.49	48000	-28.75	20231116	7300	368.49	20230104	48000	-28.75	20231116	7300	368.49	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
30	20231226	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-1450	5	-4.07	2680246000	78059	55.13	35700	35900	34000	46250	24950	35600	34334.13	0.21	0	-5036	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3887	47.36	6.42	12	0.69	721.00	5323.00	48000	20231116	-28.85	7300	20230104	367.81	48000	-28.85	20231116	7300	367.81	20230104	48000	-28.85	20231116	7300	367.81	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
31	20231226	111303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-1450	5	-4.07	2476099550	72077	50.90	35700	35900	34000	46250	24950	35600	34351.37	0.21	0	-4159	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3887	47.36	6.42	12	0.63	721.00	5323.00	48000	20231116	-28.85	7300	20230104	367.81	48000	-28.85	20231116	7300	367.81	20230104	48000	-28.85	20231116	7300	367.81	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
32	20231226	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-1400	5	-3.93	2011915650	58458	41.29	35700	35900	34000	46250	24950	35600	34413.89	0.21	0	-2253	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3892	47.43	6.42	12	0.51	721.00	5323.00	48000	20231116	-28.75	7300	20230104	368.49	48000	-28.75	20231116	7300	368.49	20230104	48000	-28.75	20231116	7300	368.49	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
33	20231226	091256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-1450	5	-4.07	716062400	20557	14.52	35700	35900	34150	46250	24950	35600	34828.33	0.21	0	2500	38533	37066	36283	34816	34033	36675	34425	11	10650	100	22070	50	1	11381000	3887	47.36	6.42	12	0.18	721.00	5323.00	48000	20231116	-28.85	7300	20230104	367.81	48000	-28.85	20231116	7300	367.81	20230104	48000	-28.85	20231116	7300	367.81	20230104	5.89	N	425420	100	11 억		23580	N	N	64	N	00	N
34	20231222	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-750	5	-2.06	5125742500	140725	130.37	37700	37750	35500	47250	25450	36350	36425.57	0.50	0	-33716	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4052	49.38	6.69	12	1.24	721.00	5323.00	48000	20231116	-25.83	7300	20230104	387.67	48000	-25.83	20231116	7300	387.67	20230104	48000	-25.83	20231116	7300	387.67	20230104	5.89	N	425420	100	11 억		57255	N	N	64	N	00	N
35	20231222	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-750	5	-2.06	4825921650	132333	122.60	37700	37750	35500	47250	25450	36350	36468.01	0.50	0	-32633	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4052	49.38	6.69	12	1.16	721.00	5323.00	48000	20231116	-25.83	7300	20230104	387.67	48000	-25.83	20231116	7300	387.67	20230104	48000	-25.83	20231116	7300	387.67	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
36	20231222	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	-550	5	-1.51	4015393950	109606	101.54	37700	37750	35800	47250	25450	36350	36634.80	0.50	0	-27840	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4074	49.65	6.73	12	0.96	721.00	5323.00	48000	20231116	-25.42	7300	20230104	390.41	48000	-25.42	20231116	7300	390.41	20230104	48000	-25.42	20231116	7300	390.41	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
37	20231222	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	-250	5	-0.69	3344849100	90960	84.27	37700	37750	36100	47250	25450	36350	36772.75	0.50	0	-19850	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4109	50.07	6.78	12	0.80	721.00	5323.00	48000	20231116	-24.79	7300	20230104	394.52	48000	-24.79	20231116	7300	394.52	20230104	48000	-24.79	20231116	7300	394.52	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
38	20231222	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	-50	5	-0.14	2977016400	80820	74.87	37700	37750	36250	47250	25450	36350	36835.14	0.50	0	-16428	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4131	50.35	6.82	12	0.71	721.00	5323.00	48000	20231116	-24.38	7300	20230104	397.26	48000	-24.38	20231116	7300	397.26	20230104	48000	-24.38	20231116	7300	397.26	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
39	20231222	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	250	2	0.69	2651148300	71881	66.59	37700	37750	36250	47250	25450	36350	36882.46	0.50	0	-14497	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4165	50.76	6.88	12	0.63	721.00	5323.00	48000	20231116	-23.75	7300	20230104	401.37	48000	-23.75	20231116	7300	401.37	20230104	48000	-23.75	20231116	7300	401.37	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
40	20231222	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	200	2	0.55	2270719150	61451	56.93	37700	37750	36250	47250	25450	36350	36951.70	0.50	0	-12956	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4160	50.69	6.87	12	0.54	721.00	5323.00	48000	20231116	-23.85	7300	20230104	400.68	48000	-23.85	20231116	7300	400.68	20230104	48000	-23.85	20231116	7300	400.68	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
41	20231222	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	750	2	2.06	1108572550	29798	27.61	37700	37750	36700	47250	25450	36350	37202.92	0.50	0	-7700	37716	37032	36266	35582	34816	37375	35925	11	10900	100	22530	50	1	11381000	4222	51.46	6.97	12	0.26	721.00	5323.00	48000	20231116	-22.71	7300	20230104	408.22	48000	-22.71	20231116	7300	408.22	20230104	48000	-22.71	20231116	7300	408.22	20230104	5.89	N	425420	100	11 억		57255	N	N	0	N	00	N
42	20231221	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36350	150	2	0.41	3893992600	107259	90.14	35550	36950	35500	47050	25350	36200	36304.57	0.37	0	15312	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4137	50.42	6.83	12	0.94	721.00	5323.00	48000	20231116	-24.27	7300	20230104	397.95	48000	-24.27	20231116	7300	397.95	20230104	48000	-24.27	20231116	7300	397.95	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
43	20231221	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36350	150	2	0.41	3746617800	103208	86.73	35550	36950	35500	47050	25350	36200	36301.64	0.37	0	14958	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4137	50.42	6.83	12	0.91	721.00	5323.00	48000	20231116	-24.27	7300	20230104	397.95	48000	-24.27	20231116	7300	397.95	20230104	48000	-24.27	20231116	7300	397.95	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
44	20231221	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	0	3	0.00	3114014050	85761	72.07	35550	36950	35500	47050	25350	36200	36310.40	0.37	0	6184	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4120	50.21	6.80	12	0.75	721.00	5323.00	48000	20231116	-24.58	7300	20230104	395.89	48000	-24.58	20231116	7300	395.89	20230104	48000	-24.58	20231116	7300	395.89	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
45	20231221	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	-50	5	-0.14	2921092200	80421	67.58	35550	36950	35500	47050	25350	36200	36322.53	0.37	0	6377	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4114	50.14	6.79	12	0.71	721.00	5323.00	48000	20231116	-24.69	7300	20230104	395.21	48000	-24.69	20231116	7300	395.21	20230104	48000	-24.69	20231116	7300	395.21	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
46	20231221	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	250	2	0.69	2690776350	74066	62.24	35550	36950	35500	47050	25350	36200	36329.47	0.37	0	5939	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4148	50.55	6.85	12	0.65	721.00	5323.00	48000	20231116	-24.06	7300	20230104	399.32	48000	-24.06	20231116	7300	399.32	20230104	48000	-24.06	20231116	7300	399.32	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
47	20231221	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	100	2	0.28	2477482300	68209	57.32	35550	36950	35500	47050	25350	36200	36321.96	0.37	0	5951	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4131	50.35	6.82	12	0.60	721.00	5323.00	48000	20231116	-24.38	7300	20230104	397.26	48000	-24.38	20231116	7300	397.26	20230104	48000	-24.38	20231116	7300	397.26	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
48	20231221	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	250	2	0.69	1516970300	41753	35.09	35550	36950	35500	47050	25350	36200	36332.06	0.37	0	4552	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4148	50.55	6.85	12	0.37	721.00	5323.00	48000	20231116	-24.06	7300	20230104	399.32	48000	-24.06	20231116	7300	399.32	20230104	48000	-24.06	20231116	7300	399.32	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
49	20231221	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-200	5	-0.55	382178150	10712	9.00	35550	36100	35500	47050	25350	36200	35676.79	0.37	0	929	38500	37350	36600	35450	34700	36975	35075	11	10850	100	22440	50	1	11381000	4097	49.93	6.76	12	0.09	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.83	N	425420	100	11 억		41928	N	N	0	N	00	N
50	20231220	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-450	5	-1.23	4320865500	118342	76.89	37200	37750	35850	47600	25700	36650	36512.26	0.56	0	-21993	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4120	50.21	6.80	12	1.04	721.00	5323.00	48000	20231116	-24.58	7300	20230104	395.89	48000	-24.58	20231116	7300	395.89	20230104	48000	-24.58	20231116	7300	395.89	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
51	20231220	151326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	-400	5	-1.09	4191704350	114782	74.57	37200	37750	35850	47600	25700	36650	36518.83	0.56	0	-21347	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4126	50.28	6.81	12	1.01	721.00	5323.00	48000	20231116	-24.48	7300	20230104	396.58	48000	-24.48	20231116	7300	396.58	20230104	48000	-24.48	20231116	7300	396.58	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
52	20231220	141352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35850	-800	5	-2.18	3782141950	103445	67.21	37200	37750	35850	47600	25700	36650	36561.86	0.56	0	-20318	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4080	49.72	6.73	12	0.91	721.00	5323.00	48000	20231116	-25.31	7300	20230104	391.10	48000	-25.31	20231116	7300	391.10	20230104	48000	-25.31	20231116	7300	391.10	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
53	20231220	131338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	-350	5	-0.95	3119130150	85062	55.27	37200	37750	36000	47600	25700	36650	36668.90	0.56	0	-13568	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4131	50.35	6.82	12	0.75	721.00	5323.00	48000	20231116	-24.38	7300	20230104	397.26	48000	-24.38	20231116	7300	397.26	20230104	48000	-24.38	20231116	7300	397.26	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
54	20231220	121221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	0	3	0.00	2666553600	72666	47.21	37200	37750	36000	47600	25700	36650	36696.03	0.56	0	-6932	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4171	50.83	6.89	12	0.64	721.00	5323.00	48000	20231116	-23.65	7300	20230104	402.05	48000	-23.65	20231116	7300	402.05	20230104	48000	-23.65	20231116	7300	402.05	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
55	20231220	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-150	5	-0.41	2483252400	67655	43.96	37200	37750	36000	47600	25700	36650	36704.64	0.56	0	-6827	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4154	50.62	6.86	12	0.59	721.00	5323.00	48000	20231116	-23.96	7300	20230104	400.00	48000	-23.96	20231116	7300	400.00	20230104	48000	-23.96	20231116	7300	400.00	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
56	20231220	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-150	5	-0.41	1976498650	53738	34.91	37200	37750	36000	47600	25700	36650	36780.28	0.56	0	-7763	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4154	50.62	6.86	12	0.47	721.00	5323.00	48000	20231116	-23.96	7300	20230104	400.00	48000	-23.96	20231116	7300	400.00	20230104	48000	-23.96	20231116	7300	400.00	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
57	20231220	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-150	5	-0.41	1138357350	30727	19.96	37200	37750	36300	47600	25700	36650	37047.46	0.56	0	1789	37616	37132	36716	36232	35816	36925	36025	11	10950	100	22720	50	1	11381000	4154	50.62	6.86	12	0.27	721.00	5323.00	48000	20231116	-23.96	7300	20230104	400.00	48000	-23.96	20231116	7300	400.00	20230104	48000	-23.96	20231116	7300	400.00	20230104	5.63	N	425420	100	11 억		63921	N	N	0	N	00	N
58	20231219	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	0	3	0.00	5626522800	153129	54.83	37150	37200	36300	47600	25700	36650	36743.73	0.80	0	-28912	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4171	50.83	6.89	12	1.35	721.00	5323.00	48000	20231116	-23.65	7300	20230104	402.05	48000	-23.65	20231116	7300	402.05	20230104	48000	-23.65	20231116	7300	402.05	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
59	20231219	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	50	2	0.14	5405073300	147092	52.67	37150	37200	36300	47600	25700	36650	36746.21	0.80	0	-27741	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4177	50.90	6.89	12	1.29	721.00	5323.00	48000	20231116	-23.54	7300	20230104	402.74	48000	-23.54	20231116	7300	402.74	20230104	48000	-23.54	20231116	7300	402.74	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
60	20231219	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	-100	5	-0.27	4783760950	130107	46.59	37150	37200	36300	47600	25700	36650	36767.90	0.80	0	-22642	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4160	50.69	6.87	12	1.14	721.00	5323.00	48000	20231116	-23.85	7300	20230104	400.68	48000	-23.85	20231116	7300	400.68	20230104	48000	-23.85	20231116	7300	400.68	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
61	20231219	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	100	2	0.27	4204497150	114311	40.93	37150	37200	36300	47600	25700	36650	36781.21	0.80	0	-19889	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4183	50.97	6.90	12	1.00	721.00	5323.00	48000	20231116	-23.44	7300	20230104	403.42	48000	-23.44	20231116	7300	403.42	20230104	48000	-23.44	20231116	7300	403.42	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
62	20231219	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	100	2	0.27	3146151550	85604	30.65	37150	37200	36300	47600	25700	36650	36752.39	0.80	0	-13104	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4183	50.97	6.90	12	0.75	721.00	5323.00	48000	20231116	-23.44	7300	20230104	403.42	48000	-23.44	20231116	7300	403.42	20230104	48000	-23.44	20231116	7300	403.42	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
63	20231219	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-150	5	-0.41	2754476200	74901	26.82	37150	37200	36300	47600	25700	36650	36774.89	0.80	0	-17529	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4154	50.62	6.86	12	0.66	721.00	5323.00	48000	20231116	-23.96	7300	20230104	400.00	48000	-23.96	20231116	7300	400.00	20230104	48000	-23.96	20231116	7300	400.00	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
64	20231219	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	-200	5	-0.55	2390709150	64948	23.26	37150	37200	36400	47600	25700	36650	36809.59	0.80	0	-17589	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4148	50.55	6.85	12	0.57	721.00	5323.00	48000	20231116	-24.06	7300	20230104	399.32	48000	-24.06	20231116	7300	399.32	20230104	48000	-24.06	20231116	7300	399.32	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
65	20231219	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	250	2	0.68	1111893050	30215	10.82	37150	37150	36400	47600	25700	36650	36799.37	0.80	0	-8563	38016	37332	35966	35282	33916	37675	35625	11	10950	100	22720	50	1	11381000	4200	51.18	6.93	12	0.27	721.00	5323.00	48000	20231116	-23.12	7300	20230104	405.48	48000	-23.12	20231116	7300	405.48	20230104	48000	-23.12	20231116	7300	405.48	20230104	5.67	N	425420	100	11 억		91061	N	N	0	N	00	N
66	20231218	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	3850	2	11.74	9917676700	276710	291.83	34800	36650	34600	42600	23000	32800	35840.19	0.46	0	41565	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4171	50.83	6.89	12	2.43	721.00	5323.00	48000	20231116	-23.65	7300	20230104	402.05	48000	-23.65	20231116	7300	402.05	20230104	48000	-23.65	20231116	7300	402.05	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
67	20231218	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	3500	2	10.67	9485604850	264897	279.37	34800	36600	34600	42600	23000	32800	35808.65	0.46	0	43940	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4131	50.35	6.82	12	2.33	721.00	5323.00	48000	20231116	-24.38	7300	20230104	397.26	48000	-24.38	20231116	7300	397.26	20230104	48000	-24.38	20231116	7300	397.26	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
68	20231218	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	3650	2	11.13	8760428650	244942	258.33	34800	36500	34600	42600	23000	32800	35765.32	0.46	0	45648	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4148	50.55	6.85	12	2.15	721.00	5323.00	48000	20231116	-24.06	7300	20230104	399.32	48000	-24.06	20231116	7300	399.32	20230104	48000	-24.06	20231116	7300	399.32	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
69	20231218	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	3400	2	10.37	7970632350	223198	235.39	34800	36350	34600	42600	23000	32800	35711.04	0.46	0	44929	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4120	50.21	6.80	12	1.96	721.00	5323.00	48000	20231116	-24.58	7300	20230104	395.89	48000	-24.58	20231116	7300	395.89	20230104	48000	-24.58	20231116	7300	395.89	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
70	20231218	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	2950	2	8.99	7419731000	207912	219.27	34800	36350	34600	42600	23000	32800	35686.88	0.46	0	40799	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4069	49.58	6.72	12	1.83	721.00	5323.00	48000	20231116	-25.52	7300	20230104	389.73	48000	-25.52	20231116	7300	389.73	20230104	48000	-25.52	20231116	7300	389.73	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
71	20231218	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	2800	2	8.54	7076011450	198297	209.13	34800	36350	34600	42600	23000	32800	35683.91	0.46	0	41182	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4052	49.38	6.69	12	1.74	721.00	5323.00	48000	20231116	-25.83	7300	20230104	387.67	48000	-25.83	20231116	7300	387.67	20230104	48000	-25.83	20231116	7300	387.67	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
72	20231218	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	3200	2	9.76	5760498300	161818	170.66	34800	36350	34600	42600	23000	32800	35598.62	0.46	0	44353	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4097	49.93	6.76	12	1.42	721.00	5323.00	48000	20231116	-25.00	7300	20230104	393.15	48000	-25.00	20231116	7300	393.15	20230104	48000	-25.00	20231116	7300	393.15	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
73	20231218	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	2500	2	7.62	2254390050	64144	67.65	34800	35900	34600	42600	23000	32800	35145.77	0.46	0	11009	35533	34166	33333	31966	31133	33750	31550	11	9800	100	20330	50	1	11381000	4017	48.96	6.63	12	0.56	721.00	5323.00	48000	20231116	-26.46	7300	20230104	383.56	48000	-26.46	20231116	7300	383.56	20230104	48000	-26.46	20231116	7300	383.56	20230104	5.67	N	425420	100	11 억		51932	N	N	580	N	00	N
74	20231215	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	-1200	5	-3.53	3111583450	94135	88.32	34600	34700	32500	44200	23800	34000	33055.26	0.55	0	-7023	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3733	45.49	6.16	12	0.83	721.00	5323.00	48000	20231116	-31.67	7300	20230104	349.32	48000	-31.67	20231116	7300	349.32	20230104	48000	-31.67	20231116	7300	349.32	20230104	5.68	N	425420	100	11 억		63001	N	N	580	N	00	N
75	20231215	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	-1150	5	-3.38	2949074500	89183	83.67	34600	34700	32500	44200	23800	34000	33067.68	0.55	0	-9214	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3739	45.56	6.17	12	0.78	721.00	5323.00	48000	20231116	-31.56	7300	20230104	350.00	48000	-31.56	20231116	7300	350.00	20230104	48000	-31.56	20231116	7300	350.00	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
76	20231215	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	-1200	5	-3.53	2634096250	79609	74.69	34600	34700	32500	44200	23800	34000	33087.92	0.55	0	-8232	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3733	45.49	6.16	12	0.70	721.00	5323.00	48000	20231116	-31.67	7300	20230104	349.32	48000	-31.67	20231116	7300	349.32	20230104	48000	-31.67	20231116	7300	349.32	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
77	20231215	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	-1150	5	-3.38	2079802750	62633	58.76	34600	34700	32600	44200	23800	34000	33206.18	0.55	0	-10019	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3739	45.56	6.17	12	0.55	721.00	5323.00	48000	20231116	-31.56	7300	20230104	350.00	48000	-31.56	20231116	7300	350.00	20230104	48000	-31.56	20231116	7300	350.00	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
78	20231215	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	-1050	5	-3.09	1669922250	50149	47.05	34600	34700	32850	44200	23800	34000	33299.21	0.55	0	-9133	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3750	45.70	6.19	12	0.44	721.00	5323.00	48000	20231116	-31.35	7300	20230104	351.37	48000	-31.35	20231116	7300	351.37	20230104	48000	-31.35	20231116	7300	351.37	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
79	20231215	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	-900	5	-2.65	1439485150	43164	40.50	34600	34700	32850	44200	23800	34000	33349.21	0.55	0	-7539	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3767	45.91	6.22	12	0.38	721.00	5323.00	48000	20231116	-31.04	7300	20230104	353.42	48000	-31.04	20231116	7300	353.42	20230104	48000	-31.04	20231116	7300	353.42	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
80	20231215	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33050	-950	5	-2.79	1096016700	32768	30.74	34600	34700	32850	44200	23800	34000	33447.78	0.55	0	-6910	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3761	45.84	6.21	12	0.29	721.00	5323.00	48000	20231116	-31.15	7300	20230104	352.74	48000	-31.15	20231116	7300	352.74	20230104	48000	-31.15	20231116	7300	352.74	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
81	20231215	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	-650	5	-1.91	478206700	14237	13.36	34600	34700	32850	44200	23800	34000	33589.01	0.55	0	-3824	35333	34666	34033	33366	32733	34350	33050	11	10200	100	21080	50	1	11381000	3796	46.26	6.27	12	0.13	721.00	5323.00	48000	20231116	-30.52	7300	20230104	356.85	48000	-30.52	20231116	7300	356.85	20230104	48000	-30.52	20231116	7300	356.85	20230104	5.68	N	425420	100	11 억		63001	N	N	0	N	00	N
82	20231214	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	150	2	0.44	3602332500	106178	124.91	34250	34700	33400	44000	23700	33850	33927.18	0.64	0	-10232	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3870	47.16	6.39	12	0.93	721.00	5323.00	48000	20231116	-29.17	7300	20230104	365.75	48000	-29.17	20231116	7300	365.75	20230104	48000	-29.17	20231116	7300	365.75	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
83	20231214	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	-50	5	-0.15	3473444750	102381	120.44	34250	34700	33400	44000	23700	33850	33926.65	0.64	0	-8632	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3847	46.88	6.35	12	0.90	721.00	5323.00	48000	20231116	-29.58	7300	20230104	363.01	48000	-29.58	20231116	7300	363.01	20230104	48000	-29.58	20231116	7300	363.01	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
84	20231214	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	-150	5	-0.44	3174293400	93514	110.01	34250	34700	33400	44000	23700	33850	33944.58	0.64	0	-6811	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3835	46.74	6.33	12	0.82	721.00	5323.00	48000	20231116	-29.79	7300	20230104	361.64	48000	-29.79	20231116	7300	361.64	20230104	48000	-29.79	20231116	7300	361.64	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
85	20231214	131242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	100	2	0.30	2620458050	77069	90.66	34250	34700	33400	44000	23700	33850	34001.45	0.64	0	-7339	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3864	47.09	6.38	12	0.68	721.00	5323.00	48000	20231116	-29.27	7300	20230104	365.07	48000	-29.27	20231116	7300	365.07	20230104	48000	-29.27	20231116	7300	365.07	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
86	20231214	121306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33600	-250	5	-0.74	2387706850	70160	82.54	34250	34700	33400	44000	23700	33850	34032.31	0.64	0	-9373	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3824	46.60	6.31	12	0.62	721.00	5323.00	48000	20231116	-30.00	7300	20230104	360.27	48000	-30.00	20231116	7300	360.27	20230104	48000	-30.00	20231116	7300	360.27	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
87	20231214	111240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	200	2	0.59	2053422600	60223	70.85	34250	34700	33400	44000	23700	33850	34096.98	0.64	0	-10182	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3875	47.23	6.40	12	0.53	721.00	5323.00	48000	20231116	-29.06	7300	20230104	366.44	48000	-29.06	20231116	7300	366.44	20230104	48000	-29.06	20231116	7300	366.44	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
88	20231214	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34100	250	2	0.74	1440444550	42251	49.70	34250	34700	33400	44000	23700	33850	34092.56	0.64	0	-10965	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3881	47.30	6.41	12	0.37	721.00	5323.00	48000	20231116	-28.96	7300	20230104	367.12	48000	-28.96	20231116	7300	367.12	20230104	48000	-28.96	20231116	7300	367.12	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
89	20231214	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	350	2	1.03	587912500	17142	20.17	34250	34700	34000	44000	23700	33850	34296.61	0.64	0	-7096	35683	34766	34083	33166	32483	34425	32825	11	10150	100	20980	50	1	11381000	3892	47.43	6.42	12	0.15	721.00	5323.00	48000	20231116	-28.75	7300	20230104	368.49	48000	-28.75	20231116	7300	368.49	20230104	48000	-28.75	20231116	7300	368.49	20230104	5.62	N	425420	100	11 억		73050	N	N	0	N	00	N
90	20231213	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	-900	5	-2.59	2890503750	84597	60.96	34800	35000	33400	45150	24350	34750	34168.50	0.60	0	4515	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3852	46.95	6.36	12	0.74	721.00	5323.00	48000	20231116	-29.48	7300	20230104	363.70	48000	-29.48	20231116	7300	363.70	20230104	48000	-29.48	20231116	7300	363.70	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
91	20231213	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	-800	5	-2.30	2783787150	81445	58.69	34800	35000	33400	45150	24350	34750	34179.94	0.60	0	5132	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3864	47.09	6.38	12	0.72	721.00	5323.00	48000	20231116	-29.27	7300	20230104	365.07	48000	-29.27	20231116	7300	365.07	20230104	48000	-29.27	20231116	7300	365.07	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
92	20231213	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-600	5	-1.73	2018256550	58785	42.36	34800	35000	33750	45150	24350	34750	34332.83	0.60	0	6296	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3887	47.36	6.42	12	0.52	721.00	5323.00	48000	20231116	-28.85	7300	20230104	367.81	48000	-28.85	20231116	7300	367.81	20230104	48000	-28.85	20231116	7300	367.81	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
93	20231213	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-550	5	-1.58	1678912400	48863	35.21	34800	35000	33750	45150	24350	34750	34359.56	0.60	0	7328	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3892	47.43	6.42	12	0.43	721.00	5323.00	48000	20231116	-28.75	7300	20230104	368.49	48000	-28.75	20231116	7300	368.49	20230104	48000	-28.75	20231116	7300	368.49	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
94	20231213	121223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	-50	5	-0.14	1462853500	42584	30.69	34800	35000	33750	45150	24350	34750	34352.16	0.60	0	7906	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3949	48.13	6.52	12	0.37	721.00	5323.00	48000	20231116	-27.71	7300	20230104	375.34	48000	-27.71	20231116	7300	375.34	20230104	48000	-27.71	20231116	7300	375.34	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
95	20231213	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-400	5	-1.15	1277290450	37198	26.80	34800	35000	33750	45150	24350	34750	34337.58	0.60	0	6484	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3909	47.64	6.45	12	0.33	721.00	5323.00	48000	20231116	-28.44	7300	20230104	370.55	48000	-28.44	20231116	7300	370.55	20230104	48000	-28.44	20231116	7300	370.55	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
96	20231213	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-450	5	-1.29	1084055800	31570	22.75	34800	35000	33750	45150	24350	34750	34338.12	0.60	0	6320	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3904	47.57	6.44	12	0.28	721.00	5323.00	48000	20231116	-28.54	7300	20230104	369.86	48000	-28.54	20231116	7300	369.86	20230104	48000	-28.54	20231116	7300	369.86	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
97	20231213	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	-150	5	-0.43	300301800	8655	6.24	34800	35000	34400	45150	24350	34750	34696.90	0.60	0	-87	36350	35550	34800	34000	33250	35175	33625	11	10400	100	21540	50	1	11381000	3938	47.99	6.50	12	0.08	721.00	5323.00	48000	20231116	-27.92	7300	20230104	373.97	48000	-27.92	20231116	7300	373.97	20230104	48000	-27.92	20231116	7300	373.97	20230104	5.42	N	425420	100	11 억		67877	N	N	0	N	00	N
98	20231212	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34750	250	2	0.72	4796373800	137797	52.74	35000	35600	34050	44850	24150	34500	34807.80	0.78	0	-21057	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3955	48.20	6.53	12	1.21	721.00	5323.00	48000	20231116	-27.60	7300	20230104	376.03	48000	-27.60	20231116	7300	376.03	20230104	48000	-27.60	20231116	7300	376.03	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
99	20231212	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	450	2	1.30	4602653150	132237	50.61	35000	35600	34050	44850	24150	34500	34806.25	0.78	0	-18517	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3978	48.47	6.57	12	1.16	721.00	5323.00	48000	20231116	-27.19	7300	20230104	378.77	48000	-27.19	20231116	7300	378.77	20230104	48000	-27.19	20231116	7300	378.77	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
100	20231212	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	150	2	0.43	4205591400	120862	46.26	35000	35600	34050	44850	24150	34500	34796.81	0.78	0	-16326	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3944	48.06	6.51	12	1.06	721.00	5323.00	48000	20231116	-27.81	7300	20230104	374.66	48000	-27.81	20231116	7300	374.66	20230104	48000	-27.81	20231116	7300	374.66	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
101	20231212	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	200	2	0.58	3433293400	98762	37.80	35000	35600	34050	44850	24150	34500	34763.49	0.78	0	-14303	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3949	48.13	6.52	12	0.87	721.00	5323.00	48000	20231116	-27.71	7300	20230104	375.34	48000	-27.71	20231116	7300	375.34	20230104	48000	-27.71	20231116	7300	375.34	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
102	20231212	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	50	2	0.14	3189019200	91723	35.11	35000	35600	34050	44850	24150	34500	34768.14	0.78	0	-12544	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3932	47.92	6.49	12	0.81	721.00	5323.00	48000	20231116	-28.02	7300	20230104	373.29	48000	-28.02	20231116	7300	373.29	20230104	48000	-28.02	20231116	7300	373.29	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
103	20231212	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	100	2	0.29	2581338000	73988	28.32	35000	35600	34150	44850	24150	34500	34888.97	0.78	0	-9481	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3938	47.99	6.50	12	0.65	721.00	5323.00	48000	20231116	-27.92	7300	20230104	373.97	48000	-27.92	20231116	7300	373.97	20230104	48000	-27.92	20231116	7300	373.97	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
104	20231212	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-300	5	-0.87	2082310400	59491	22.77	35000	35600	34200	44850	24150	34500	35002.69	0.78	0	-8786	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3892	47.43	6.42	12	0.52	721.00	5323.00	48000	20231116	-28.75	7300	20230104	368.49	48000	-28.75	20231116	7300	368.49	20230104	48000	-28.75	20231116	7300	368.49	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
105	20231212	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34900	400	2	1.16	946540400	26930	10.31	35000	35600	34500	44850	24150	34500	35149.84	0.78	0	-5174	36133	35316	33883	33066	31633	35725	33475	11	10350	100	21390	50	1	11381000	3972	48.40	6.56	12	0.24	721.00	5323.00	48000	20231116	-27.29	7300	20230104	378.08	48000	-27.29	20231116	7300	378.08	20230104	48000	-27.29	20231116	7300	378.08	20230104	4.94	N	425420	100	11 억		88296	N	N	0	N	00	N
106	20231211	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	2500	2	7.81	8827855550	260220	54.12	32450	34700	32450	41600	22400	32000	33924.01	1.02	11899	-16228	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3926	47.85	6.48	12	2.29	721.00	5323.00	48000	20231116	-28.12	7300	20230104	372.60	48000	-28.12	20231116	7300	372.60	20230104	48000	-28.12	20231116	7300	372.60	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
107	20231211	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	2550	2	7.97	8576579000	252938	52.61	32450	34700	32450	41600	22400	32000	33907.85	1.02	11899	-13160	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3932	47.92	6.49	12	2.22	721.00	5323.00	48000	20231116	-28.02	7300	20230104	373.29	48000	-28.02	20231116	7300	373.29	20230104	48000	-28.02	20231116	7300	373.29	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
108	20231211	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	2300	2	7.19	7888936950	233011	48.46	32450	34700	32450	41600	22400	32000	33856.52	1.02	11899	-6598	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3904	47.57	6.44	12	2.05	721.00	5323.00	48000	20231116	-28.54	7300	20230104	369.86	48000	-28.54	20231116	7300	369.86	20230104	48000	-28.54	20231116	7300	369.86	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
109	20231211	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	2500	2	7.81	7257476000	214622	44.64	32450	34700	32450	41600	22400	32000	33815.17	1.02	11899	-6325	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3926	47.85	6.48	12	1.89	721.00	5323.00	48000	20231116	-28.12	7300	20230104	372.60	48000	-28.12	20231116	7300	372.60	20230104	48000	-28.12	20231116	7300	372.60	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
110	20231211	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	2150	2	6.72	6753134650	199921	41.58	32450	34700	32450	41600	22400	32000	33779.03	1.02	11899	-1671	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3887	47.36	6.42	12	1.76	721.00	5323.00	48000	20231116	-28.85	7300	20230104	367.81	48000	-28.85	20231116	7300	367.81	20230104	48000	-28.85	20231116	7300	367.81	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
111	20231211	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34250	2250	2	7.03	5632687650	167362	34.81	32450	34350	32450	41600	22400	32000	33655.73	1.02	11899	6727	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3898	47.50	6.43	12	1.47	721.00	5323.00	48000	20231116	-28.65	7300	20230104	369.18	48000	-28.65	20231116	7300	369.18	20230104	48000	-28.65	20231116	7300	369.18	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
112	20231211	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	2050	2	6.41	4990717150	148538	30.89	32450	34350	32450	41600	22400	32000	33598.95	1.02	11899	3243	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3875	47.23	6.40	12	1.31	721.00	5323.00	48000	20231116	-29.06	7300	20230104	366.44	48000	-29.06	20231116	7300	366.44	20230104	48000	-29.06	20231116	7300	366.44	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
113	20231211	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	1300	2	4.06	1591283950	48242	10.03	32450	33450	32450	41600	22400	32000	32985.49	1.02	11899	2555	33600	32800	31500	30700	29400	33200	31100	11	9600	100	19840	50	1	11381000	3790	46.19	6.26	12	0.42	721.00	5323.00	48000	20231116	-30.62	7300	20230104	356.16	48000	-30.62	20231116	7300	356.16	20230104	48000	-30.62	20231116	7300	356.16	20230104	5.05	N	425420	100	11 억		116516	N	N	0	N	00	N
114	20231208	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	2000	2	6.67	15103236550	479647	106.77	31750	32300	30200	39000	21000	30000	31488.02	1.02	0	-8749	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3642	44.38	6.01	12	4.21	721.00	5323.00	48000	20231116	-33.33	7300	20230104	338.36	48000	-33.33	20231116	7300	338.36	20230104	48000	-33.33	20231116	7300	338.36	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
115	20231208	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	1950	2	6.50	14609005800	464203	103.33	31750	32300	30200	39000	21000	30000	31471.16	1.02	0	-9986	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3636	44.31	6.00	12	4.08	721.00	5323.00	48000	20231116	-33.44	7300	20230104	337.67	48000	-33.44	20231116	7300	337.67	20230104	48000	-33.44	20231116	7300	337.67	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
116	20231208	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	1350	2	4.50	12487943750	397814	88.55	31750	32200	30200	39000	21000	30000	31391.41	1.02	0	-12886	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3568	43.48	5.89	12	3.50	721.00	5323.00	48000	20231116	-34.69	7300	20230104	329.45	48000	-34.69	20231116	7300	329.45	20230104	48000	-34.69	20231116	7300	329.45	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
117	20231208	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	500	2	1.67	10524376550	335104	74.59	31750	32200	30200	39000	21000	30000	31406.30	1.02	0	-22035	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3471	42.30	5.73	12	2.94	721.00	5323.00	48000	20231116	-36.46	7300	20230104	317.81	48000	-36.46	20231116	7300	317.81	20230104	48000	-36.46	20231116	7300	317.81	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
118	20231208	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	750	2	2.50	9458284400	300098	66.80	31750	32200	30750	39000	21000	30000	31517.32	1.02	0	-20855	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3500	42.65	5.78	12	2.64	721.00	5323.00	48000	20231116	-35.94	7300	20230104	321.23	48000	-35.94	20231116	7300	321.23	20230104	48000	-35.94	20231116	7300	321.23	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
119	20231208	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	900	2	3.00	8626683050	273180	60.81	31750	32200	30900	39000	21000	30000	31578.75	1.02	0	-17135	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3517	42.86	5.80	12	2.40	721.00	5323.00	48000	20231116	-35.62	7300	20230104	323.29	48000	-35.62	20231116	7300	323.29	20230104	48000	-35.62	20231116	7300	323.29	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
120	20231208	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31250	1250	2	4.17	7352544850	232211	51.69	31750	32200	31200	39000	21000	30000	31663.21	1.02	0	-4002	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3557	43.34	5.87	12	2.04	721.00	5323.00	48000	20231116	-34.90	7300	20230104	328.08	48000	-34.90	20231116	7300	328.08	20230104	48000	-34.90	20231116	7300	328.08	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
121	20231208	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	1600	2	5.33	3633503000	114507	25.49	31750	32200	31300	39000	21000	30000	31731.71	1.02	0	-11846	33400	31700	30800	29100	28200	31250	28650	11	9000	100	18600	50	1	11381000	3596	43.83	5.94	12	1.01	721.00	5323.00	48000	20231116	-34.17	7300	20230104	332.88	48000	-34.17	20231116	7300	332.88	20230104	48000	-34.17	20231116	7300	332.88	20230104	5.06	N	425420	100	11 억		116516	N	N	0	N	00	N
122	20231207	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-3300	5	-9.91	13672643800	444592	275.40	32500	32500	29900	43250	23350	33300	30754.47	0.72	0	34691	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3414	41.61	5.64	12	3.91	721.00	5323.00	48000	20231116	-37.50	7300	20230104	310.96	48000	-37.50	20231116	7300	310.96	20230104	48000	-37.50	20231116	7300	310.96	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
123	20231207	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	-3350	5	-10.06	12283732600	398301	246.72	32500	32500	29950	43250	23350	33300	30839.98	0.72	0	32144	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3409	41.54	5.63	12	3.50	721.00	5323.00	48000	20231116	-37.60	7300	20230104	310.27	48000	-37.60	20231116	7300	310.27	20230104	48000	-37.60	20231116	7300	310.27	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
124	20231207	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-3150	5	-9.46	9282387500	298755	185.06	32500	32500	30150	43250	23350	33300	31069.82	0.72	0	20881	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3431	41.82	5.66	12	2.63	721.00	5323.00	48000	20231116	-37.19	7300	20230104	313.01	48000	-37.19	20231116	7300	313.01	20230104	48000	-37.19	20231116	7300	313.01	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
125	20231207	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-2500	5	-7.51	7045899750	225357	139.59	32500	32500	30650	43250	23350	33300	31265.00	0.72	0	2446	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3505	42.72	5.79	12	1.98	721.00	5323.00	48000	20231116	-35.83	7300	20230104	321.92	48000	-35.83	20231116	7300	321.92	20230104	48000	-35.83	20231116	7300	321.92	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
126	20231207	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-2200	5	-6.61	5941926500	189608	117.45	32500	32500	30700	43250	23350	33300	31337.37	0.72	0	5822	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3539	43.13	5.84	12	1.67	721.00	5323.00	48000	20231116	-35.21	7300	20230104	326.03	48000	-35.21	20231116	7300	326.03	20230104	48000	-35.21	20231116	7300	326.03	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
127	20231207	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-2200	5	-6.61	5397009050	172086	106.60	32500	32500	30700	43250	23350	33300	31361.65	0.72	0	6753	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3539	43.13	5.84	12	1.51	721.00	5323.00	48000	20231116	-35.21	7300	20230104	326.03	48000	-35.21	20231116	7300	326.03	20230104	48000	-35.21	20231116	7300	326.03	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
128	20231207	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-1950	5	-5.86	4768620300	151963	94.13	32500	32500	30700	43250	23350	33300	31379.43	0.72	0	6445	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3568	43.48	5.89	12	1.34	721.00	5323.00	48000	20231116	-34.69	7300	20230104	329.45	48000	-34.69	20231116	7300	329.45	20230104	48000	-34.69	20231116	7300	329.45	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
129	20231207	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-2350	5	-7.06	2203112200	69819	43.25	32500	32500	30700	43250	23350	33300	31553.22	0.72	0	-8460	35133	34216	33183	32266	31233	33700	31750	11	9950	100	20640	50	1	11381000	3522	42.93	5.81	12	0.61	721.00	5323.00	48000	20231116	-35.52	7300	20230104	323.97	48000	-35.52	20231116	7300	323.97	20230104	48000	-35.52	20231116	7300	323.97	20230104	5.34	N	425420	100	11 억		82404	N	N	0	N	00	N
130	20231206	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-250	5	-0.75	5332635500	160081	47.09	33600	34100	32150	43600	23500	33550	33312.10	0.83	0	-11096	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3790	46.19	6.26	12	1.41	721.00	5323.00	48000	20231116	-30.62	7300	20230104	356.16	48000	-30.62	20231116	7300	356.16	20230104	48000	-30.62	20231116	7300	356.16	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
131	20231206	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-250	5	-0.75	5144294150	154428	45.43	33600	34100	32150	43600	23500	33550	33311.90	0.83	0	-11089	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3790	46.19	6.26	12	1.36	721.00	5323.00	48000	20231116	-30.62	7300	20230104	356.16	48000	-30.62	20231116	7300	356.16	20230104	48000	-30.62	20231116	7300	356.16	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
132	20231206	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	-150	5	-0.45	4167593500	125151	36.81	33600	34100	32150	43600	23500	33550	33300.49	0.83	0	-9923	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3801	46.32	6.27	12	1.10	721.00	5323.00	48000	20231116	-30.42	7300	20230104	357.53	48000	-30.42	20231116	7300	357.53	20230104	48000	-30.42	20231116	7300	357.53	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
133	20231206	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	150	2	0.45	3782656050	113662	33.43	33600	34100	32150	43600	23500	33550	33279.82	0.83	0	-7225	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3835	46.74	6.33	12	1.00	721.00	5323.00	48000	20231116	-29.79	7300	20230104	361.64	48000	-29.79	20231116	7300	361.64	20230104	48000	-29.79	20231116	7300	361.64	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
134	20231206	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33600	50	2	0.15	3474182050	104464	30.73	33600	34100	32150	43600	23500	33550	33257.17	0.83	0	-5770	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3824	46.60	6.31	12	0.92	721.00	5323.00	48000	20231116	-30.00	7300	20230104	360.27	48000	-30.00	20231116	7300	360.27	20230104	48000	-30.00	20231116	7300	360.27	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
135	20231206	111111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	-200	5	-0.60	2495450450	75441	22.19	33600	33900	32150	43600	23500	33550	33078.07	0.83	0	3599	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3796	46.26	6.27	12	0.66	721.00	5323.00	48000	20231116	-30.52	7300	20230104	356.85	48000	-30.52	20231116	7300	356.85	20230104	48000	-30.52	20231116	7300	356.85	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
136	20231206	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-100	5	-0.30	2073495850	62772	18.46	33600	33900	32150	43600	23500	33550	33032.04	0.83	0	5135	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3807	46.39	6.28	12	0.55	721.00	5323.00	48000	20231116	-30.31	7300	20230104	358.22	48000	-30.31	20231116	7300	358.22	20230104	48000	-30.31	20231116	7300	358.22	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
137	20231206	091102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-550	5	-1.64	998631850	30300	8.91	33600	33900	32150	43600	23500	33550	32957.81	0.83	0	2587	37650	35600	34150	32100	30650	34875	31375	11	10050	100	20800	50	1	11381000	3756	45.77	6.20	12	0.27	721.00	5323.00	48000	20231116	-31.25	7300	20230104	352.05	48000	-31.25	20231116	7300	352.05	20230104	48000	-31.25	20231116	7300	352.05	20230104	5.35	N	425420	100	11 억		94505	N	N	0	N	00	N
138	20231205	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-2500	5	-6.93	11527961550	338716	139.45	35400	36200	32700	46850	25250	36050	34035.21	0.22	0	68828	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3818	46.53	6.30	12	2.98	721.00	5323.00	48000	20231116	-30.10	7300	20230104	359.59	48000	-30.10	20231116	7300	359.59	20230104	48000	-30.10	20231116	7300	359.59	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
139	20231205	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	-2950	5	-8.18	10798517600	316865	130.45	35400	36200	32700	46850	25250	36050	34079.23	0.22	0	63509	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3767	45.91	6.22	12	2.78	721.00	5323.00	48000	20231116	-31.04	7300	20230104	353.42	48000	-31.04	20231116	7300	353.42	20230104	48000	-31.04	20231116	7300	353.42	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
140	20231205	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-2500	5	-6.93	7708610200	223433	91.99	35400	36200	33400	46850	25250	36050	34500.76	0.22	0	39934	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3818	46.53	6.30	12	1.96	721.00	5323.00	48000	20231116	-30.10	7300	20230104	359.59	48000	-30.10	20231116	7300	359.59	20230104	48000	-30.10	20231116	7300	359.59	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
141	20231205	131055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	-2200	5	-6.10	6370508850	183727	75.64	35400	36200	33800	46850	25250	36050	34673.77	0.22	0	32726	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3852	46.95	6.36	12	1.61	721.00	5323.00	48000	20231116	-29.48	7300	20230104	363.70	48000	-29.48	20231116	7300	363.70	20230104	48000	-29.48	20231116	7300	363.70	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
142	20231205	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-1900	5	-5.27	5640940400	162231	66.79	35400	36200	33900	46850	25250	36050	34771.03	0.22	0	30131	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3887	47.36	6.42	12	1.43	721.00	5323.00	48000	20231116	-28.85	7300	20230104	367.81	48000	-28.85	20231116	7300	367.81	20230104	48000	-28.85	20231116	7300	367.81	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
143	20231205	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34250	-1800	5	-4.99	5195831550	149229	61.44	35400	36200	33900	46850	25250	36050	34817.83	0.22	0	28633	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3898	47.50	6.43	12	1.31	721.00	5323.00	48000	20231116	-28.65	7300	20230104	369.18	48000	-28.65	20231116	7300	369.18	20230104	48000	-28.65	20231116	7300	369.18	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
144	20231205	101056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	-1450	5	-4.02	3812038550	108828	44.80	35400	36200	34350	46850	25250	36050	35028.10	0.22	0	21053	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	3938	47.99	6.50	12	0.96	721.00	5323.00	48000	20231116	-27.92	7300	20230104	373.97	48000	-27.92	20231116	7300	373.97	20230104	48000	-27.92	20231116	7300	373.97	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
145	20231205	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-750	5	-2.08	1047437450	29645	12.20	35400	36200	34950	46850	25250	36050	35332.66	0.22	0	14233	39216	37632	36616	35032	34016	37125	34525	11	10800	100	22350	50	1	11381000	4017	48.96	6.63	12	0.26	721.00	5323.00	48000	20231116	-26.46	7300	20230104	383.56	48000	-26.46	20231116	7300	383.56	20230104	48000	-26.46	20231116	7300	383.56	20230104	5.43	N	425420	100	11 억		25479	N	N	0	N	00	N
146	20231204	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36050	-2250	5	-5.87	8776249800	241361	99.63	37950	38200	35600	49750	26850	38300	36361.28	0.26	0	-33811	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4103	50.00	6.77	12	2.12	721.00	5323.00	48000	20231116	-24.90	7300	20230104	393.84	48000	-24.90	20231116	7300	393.84	20230104	48000	-24.90	20231116	7300	393.84	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
147	20231204	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-2600	5	-6.79	8472023100	232891	96.14	37950	38200	35600	49750	26850	38300	36376.79	0.26	0	-33255	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4063	49.51	6.71	12	2.05	721.00	5323.00	48000	20231116	-25.62	7300	20230104	389.04	48000	-25.62	20231116	7300	389.04	20230104	48000	-25.62	20231116	7300	389.04	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
148	20231204	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-2550	5	-6.66	7572684050	207729	85.75	37950	38200	35600	49750	26850	38300	36453.72	0.26	0	-33718	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4069	49.58	6.72	12	1.83	721.00	5323.00	48000	20231116	-25.52	7300	20230104	389.73	48000	-25.52	20231116	7300	389.73	20230104	48000	-25.52	20231116	7300	389.73	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
149	20231204	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-2100	5	-5.48	6674742950	182722	75.43	37950	38200	35600	49750	26850	38300	36528.51	0.26	0	-32673	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4120	50.21	6.80	12	1.61	721.00	5323.00	48000	20231116	-24.58	7300	20230104	395.89	48000	-24.58	20231116	7300	395.89	20230104	48000	-24.58	20231116	7300	395.89	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
150	20231204	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	-2150	5	-5.61	6163701550	168551	69.58	37950	38200	35600	49750	26850	38300	36567.71	0.26	0	-31428	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4114	50.14	6.79	12	1.48	721.00	5323.00	48000	20231116	-24.69	7300	20230104	395.21	48000	-24.69	20231116	7300	395.21	20230104	48000	-24.69	20231116	7300	395.21	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
151	20231204	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-2400	5	-6.27	5530850800	150922	62.30	37950	38200	35850	49750	26850	38300	36645.96	0.26	0	-31739	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4086	49.79	6.74	12	1.33	721.00	5323.00	48000	20231116	-25.21	7300	20230104	391.78	48000	-25.21	20231116	7300	391.78	20230104	48000	-25.21	20231116	7300	391.78	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
152	20231204	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-2100	5	-5.48	3732967350	101058	41.72	37950	38200	36000	49750	26850	38300	36937.49	0.26	0	-28712	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4120	50.21	6.80	12	0.89	721.00	5323.00	48000	20231116	-24.58	7300	20230104	395.89	48000	-24.58	20231116	7300	395.89	20230104	48000	-24.58	20231116	7300	395.89	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
153	20231204	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	-1000	5	-2.61	719651250	19277	7.96	37950	38000	37050	49750	26850	38300	37326.97	0.26	0	-1768	41100	39700	38900	37500	36700	39300	37100	11	11450	100	23740	50	1	11381000	4245	51.73	7.01	12	0.17	721.00	5323.00	48000	20231116	-22.29	7300	20230104	410.96	48000	-22.29	20231116	7300	410.96	20230104	48000	-22.29	20231116	7300	410.96	20230104	5.41	N	425420	100	11 억		29808	N	N	0	N	00	N
154	20231201	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-2050	5	-5.08	9406327650	240832	87.67	40200	40300	38100	52400	28250	40350	39060.04	0.43	0	-21737	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4359	53.12	7.20	12	2.12	721.00	5323.00	48000	20231116	-20.21	7300	20230104	424.66	48000	-20.21	20231116	7300	424.66	20230104	48000	-20.21	20231116	7300	424.66	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
155	20231201	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-2050	5	-5.08	8763757800	224046	81.56	40200	40300	38100	52400	28250	40350	39114.95	0.43	0	-19195	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4359	53.12	7.20	12	1.97	721.00	5323.00	48000	20231116	-20.21	7300	20230104	424.66	48000	-20.21	20231116	7300	424.66	20230104	48000	-20.21	20231116	7300	424.66	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
156	20231201	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-2250	5	-5.58	7701182550	196337	71.47	40200	40300	38100	52400	28250	40350	39223.34	0.43	0	-16391	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4336	52.84	7.16	12	1.73	721.00	5323.00	48000	20231116	-20.62	7300	20230104	421.92	48000	-20.62	20231116	7300	421.92	20230104	48000	-20.62	20231116	7300	421.92	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
157	20231201	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	-1550	5	-3.84	6219131900	157840	57.46	40200	40300	38650	52400	28250	40350	39400.48	0.43	0	-11695	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4416	53.81	7.29	12	1.39	721.00	5323.00	48000	20231116	-19.17	7300	20230104	431.51	48000	-19.17	20231116	7300	431.51	20230104	48000	-19.17	20231116	7300	431.51	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
158	20231201	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-1150	5	-2.85	4719762850	119258	43.41	40200	40300	39100	52400	28250	40350	39574.97	0.43	0	-12595	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4461	54.37	7.36	12	1.05	721.00	5323.00	48000	20231116	-18.33	7300	20230104	436.99	48000	-18.33	20231116	7300	436.99	20230104	48000	-18.33	20231116	7300	436.99	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
159	20231201	111043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	-1100	5	-2.73	4273817950	107883	39.27	40200	40300	39100	52400	28250	40350	39614.15	0.43	0	-11343	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4467	54.44	7.37	12	0.95	721.00	5323.00	48000	20231116	-18.23	7300	20230104	437.67	48000	-18.23	20231116	7300	437.67	20230104	48000	-18.23	20231116	7300	437.67	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
160	20231201	101052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-950	5	-2.35	2779043400	69876	25.44	40200	40300	39350	52400	28250	40350	39769.67	0.43	0	-5277	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4484	54.65	7.40	12	0.61	721.00	5323.00	48000	20231116	-17.92	7300	20230104	439.73	48000	-17.92	20231116	7300	439.73	20230104	48000	-17.92	20231116	7300	439.73	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N
161	20231201	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	-200	5	-0.50	983424650	24670	8.98	40200	40250	39500	52400	28250	40350	39859.82	0.43	0	-1339	41850	41100	39900	39150	37950	41475	39525	11	12050	100	25010	50	1	11381000	4569	55.69	7.54	12	0.22	721.00	5323.00	48000	20231116	-16.35	7300	20230104	450.00	48000	-16.35	20231116	7300	450.00	20230104	48000	-16.35	20231116	7300	450.00	20230104	5.54	N	425420	100	11 억		48944	N	N	0	N	00	N