KissMeData/232140/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	161115	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
3	20231229	151100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
4	20231229	141100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
5	20231229	131101	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
6	20231229	121104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
7	20231229	111014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
8	20231229	101026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
9	20231229	091024	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	-15	5	-0.30	18045882360	3582834	24.11	5060	5140	4920	6500	3500	5000	5015.36	0.81	-113541	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	4.37	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		661552	N	N	0	N	00	N
10	20231228	161014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4985	-15	5	-0.30	15584627130	3107429	20.91	5060	5140	4920	6500	3500	5000	5015.36	0.94	0	-119416	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	3.79	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
11	20231228	151022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5030	30	2	0.60	14867523970	2963795	19.95	5060	5140	4920	6500	3500	5000	5016.39	0.94	0	-128397	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	10	1	82045350	4127	15.82	1.40	12	3.61	318.00	3581.00	5170	20231227	-2.71	2690	20230103	86.99	5170	-2.71	20231227	2690	86.99	20230103	5170	-2.71	20231227	2690	86.99	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
12	20231228	141012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4970	-30	5	-0.60	13470348705	2683646	18.06	5060	5140	4920	6500	3500	5000	5019.43	0.94	0	-118132	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4078	15.63	1.39	12	3.27	318.00	3581.00	5170	20231227	-3.87	2690	20230103	84.76	5170	-3.87	20231227	2690	84.76	20230103	5170	-3.87	20231227	2690	84.76	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
13	20231228	131013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4985	-15	5	-0.30	12703798285	2529711	17.02	5060	5140	4920	6500	3500	5000	5021.85	0.94	0	-127190	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4090	15.68	1.39	12	3.08	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	5170	-3.58	20231227	2690	85.32	20230103	5170	-3.58	20231227	2690	85.32	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
14	20231228	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4960	-40	5	-0.80	11600856475	2308325	15.53	5060	5140	4920	6500	3500	5000	5025.67	0.94	0	-139360	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4069	15.60	1.39	12	2.81	318.00	3581.00	5170	20231227	-4.06	2690	20230103	84.39	5170	-4.06	20231227	2690	84.39	20230103	5170	-4.06	20231227	2690	84.39	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
15	20231228	111018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4965	-35	5	-0.70	10014843735	1988040	13.38	5060	5140	4950	6500	3500	5000	5037.56	0.94	0	-142560	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4074	15.61	1.39	12	2.42	318.00	3581.00	5170	20231227	-3.97	2690	20230103	84.57	5170	-3.97	20231227	2690	84.57	20230103	5170	-3.97	20231227	2690	84.57	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
16	20231228	101014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5000	0	3	0.00	8230953755	1630814	10.97	5060	5140	4950	6500	3500	5000	5047.17	0.94	0	-101351	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	10	1	82045350	4102	15.72	1.40	12	1.99	318.00	3581.00	5170	20231227	-3.29	2690	20230103	85.87	5170	-3.29	20231227	2690	85.87	20230103	5170	-3.29	20231227	2690	85.87	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
17	20231228	091019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4970	-30	5	-0.60	3505476850	694381	4.67	5060	5110	4970	6500	3500	5000	5048.41	0.94	0	-136132	5496	5247	4921	4672	4346	5372	4797	82	1500	100	3600	5	1	82045350	4078	15.63	1.39	12	0.85	318.00	3581.00	5170	20231227	-3.87	2690	20230103	84.76	5170	-3.87	20231227	2690	84.76	20230103	5170	-3.87	20231227	2690	84.76	20230103	2.05	N	232140	100	82 억		775093	N	N	0	N	00	N
18	20231227	161004	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	5000	410	2	8.93	73510638960	14720811	847.66	4600	5170	4595	5960	3215	4590	4994.62	0.87	0	69256	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	10	1	82045350	4102	15.72	1.40	12	17.94	318.00	3581.00	5170	20231227	-3.29	2690	20230103	85.87	5170	-3.29	20231227	2690	85.87	20230103	5170	-3.29	20231227	2690	85.87	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
19	20231227	151018	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4995	405	2	8.82	71803371380	14378318	827.94	4600	5170	4595	5960	3215	4590	4994.85	0.87	0	63755	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	5	1	82045350	4098	15.71	1.39	12	17.52	318.00	3581.00	5170	20231227	-3.38	2690	20230103	85.69	5170	-3.38	20231227	2690	85.69	20230103	5170	-3.38	20231227	2690	85.69	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
20	20231227	141014	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	5040	450	2	9.80	67278611130	13478059	776.10	4600	5170	4595	5960	3215	4590	4992.76	0.87	0	31825	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	10	1	82045350	4135	15.85	1.41	12	16.43	318.00	3581.00	5170	20231227	-2.51	2690	20230103	87.36	5170	-2.51	20231227	2690	87.36	20230103	5170	-2.51	20231227	2690	87.36	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
21	20231227	131005	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4990	400	2	8.71	56086796015	11259660	648.36	4600	5160	4595	5960	3215	4590	4982.44	0.87	0	228841	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	5	1	82045350	4094	15.69	1.39	12	13.72	318.00	3581.00	5160	20231227	-3.29	2690	20230103	85.50	5160	-3.29	20231227	2690	85.50	20230103	5160	-3.29	20231227	2690	85.50	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
22	20231227	121007	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	5010	420	2	9.15	52351550105	10519061	605.71	4600	5160	4595	5960	3215	4590	4978.13	0.87	0	207366	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	10	1	82045350	4110	15.75	1.40	12	12.82	318.00	3581.00	5160	20231227	-2.91	2690	20230103	86.25	5160	-2.91	20231227	2690	86.25	20230103	5160	-2.91	20231227	2690	86.25	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
23	20231227	111015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	420	2	9.15	38447211080	7780219	448.00	4600	5070	4595	5960	3215	4590	4943.26	0.87	0	16072	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	10	1	82045350	4110	15.75	1.40	12	9.48	318.00	3581.00	5120	20231222	-2.15	2690	20230103	86.25	5120	-2.15	20231222	2690	86.25	20230103	5120	-2.15	20231222	2690	86.25	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
24	20231227	101014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4960	370	2	8.06	25911943095	5261451	302.97	4600	5030	4595	5960	3215	4590	4927.12	0.87	0	-131315	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	5	1	82045350	4069	15.60	1.39	12	6.41	318.00	3581.00	5120	20231222	-3.12	2690	20230103	84.39	5120	-3.12	20231222	2690	84.39	20230103	5120	-3.12	20231222	2690	84.39	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
25	20231227	091016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4935	345	2	7.52	9358952815	1907684	109.85	4600	5030	4595	5960	3215	4590	4911.86	0.87	0	-51018	5023	4806	4563	4346	4103	4685	4225	82	1370	100	3300	5	1	82045350	4049	15.52	1.38	12	2.33	318.00	3581.00	5120	20231222	-3.61	2690	20230103	83.46	5120	-3.61	20231222	2690	83.46	20230103	5120	-3.61	20231222	2690	83.46	20230103	1.88	N	232140	100	82 억		710737	N	N	0	N	00	N
26	20231226	161015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4590	-125	5	-2.65	7759289150	1701703	12.06	4740	4780	4320	6120	3305	4715	4558.88	0.86	0	9076	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3766	14.43	1.28	12	2.07	318.00	3581.00	5120	20231222	-10.35	2690	20230103	70.63	5120	-10.35	20231222	2690	70.63	20230103	5120	-10.35	20231222	2690	70.63	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
27	20231226	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4590	-125	5	-2.65	7196821035	1579306	11.19	4740	4780	4320	6120	3305	4715	4556.19	0.86	0	2342	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3766	14.43	1.28	12	1.92	318.00	3581.00	5120	20231222	-10.35	2690	20230103	70.63	5120	-10.35	20231222	2690	70.63	20230103	5120	-10.35	20231222	2690	70.63	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
28	20231226	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4525	-190	5	-4.03	6390893855	1402547	9.94	4740	4780	4320	6120	3305	4715	4555.77	0.86	0	-3344	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3713	14.23	1.26	12	1.71	318.00	3581.00	5120	20231222	-11.62	2690	20230103	68.22	5120	-11.62	20231222	2690	68.22	20230103	5120	-11.62	20231222	2690	68.22	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
29	20231226	131014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4500	-215	5	-4.56	6119826535	1342455	9.51	4740	4780	4320	6120	3305	4715	4557.80	0.86	0	-2533	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3692	14.15	1.26	12	1.64	318.00	3581.00	5120	20231222	-12.11	2690	20230103	67.29	5120	-12.11	20231222	2690	67.29	20230103	5120	-12.11	20231222	2690	67.29	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
30	20231226	121014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4515	-200	5	-4.24	5509189575	1206664	8.55	4740	4780	4320	6120	3305	4715	4564.69	0.86	0	-16277	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3704	14.20	1.26	12	1.47	318.00	3581.00	5120	20231222	-11.82	2690	20230103	67.84	5120	-11.82	20231222	2690	67.84	20230103	5120	-11.82	20231222	2690	67.84	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
31	20231226	111018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4560	-155	5	-3.29	4992480690	1092771	7.74	4740	4780	4320	6120	3305	4715	4567.62	0.86	0	-23554	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3741	14.34	1.27	12	1.33	318.00	3581.00	5120	20231222	-10.94	2690	20230103	69.52	5120	-10.94	20231222	2690	69.52	20230103	5120	-10.94	20231222	2690	69.52	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
32	20231226	101012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4550	-165	5	-3.50	4305831115	941598	6.67	4740	4780	4320	6120	3305	4715	4571.75	0.86	0	-30034	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3733	14.31	1.27	12	1.15	318.00	3581.00	5120	20231222	-11.13	2690	20230103	69.14	5120	-11.13	20231222	2690	69.14	20230103	5120	-11.13	20231222	2690	69.14	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
33	20231226	091015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4635	-80	5	-1.70	1377233950	293105	2.08	4740	4780	4615	6120	3305	4715	4698.34	0.86	0	-43158	5361	5037	4796	4472	4231	4917	4352	82	1405	100	3390	5	1	82045350	3803	14.58	1.29	12	0.36	318.00	3581.00	5120	20231222	-9.47	2690	20230103	72.30	5120	-9.47	20231222	2690	72.30	20230103	5120	-9.47	20231222	2690	72.30	20230103	2.18	N	232140	100	82 억		701523	N	N	0	N	00	N
34	20231222	160959	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4715	105	2	2.28	68664731455	13989032	87.71	4810	5120	4555	5990	3230	4610	4908.62	0.75	0	94695	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3868	14.83	1.32	12	17.05	318.00	3581.00	5120	20231222	-7.91	2690	20230103	75.28	5120	-7.91	20231222	2690	75.28	20230103	5120	-7.91	20231222	2690	75.28	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
35	20231222	150956	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4725	115	2	2.49	67602858015	13764183	86.30	4810	5120	4555	5990	3230	4610	4911.51	0.75	0	63052	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3877	14.86	1.32	12	16.78	318.00	3581.00	5120	20231222	-7.71	2690	20230103	75.65	5120	-7.71	20231222	2690	75.65	20230103	5120	-7.71	20231222	2690	75.65	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
36	20231222	140954	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4765	155	2	3.36	64622690425	13136890	82.37	4810	5120	4555	5990	3230	4610	4919.18	0.75	0	58224	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3909	14.98	1.33	12	16.01	318.00	3581.00	5120	20231222	-6.93	2690	20230103	77.14	5120	-6.93	20231222	2690	77.14	20230103	5120	-6.93	20231222	2690	77.14	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
37	20231222	130956	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4840	230	2	4.99	61074040195	12396527	77.73	4810	5120	4555	5990	3230	4610	4926.71	0.75	0	-5777	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3971	15.22	1.35	12	15.11	318.00	3581.00	5120	20231222	-5.47	2690	20230103	79.93	5120	-5.47	20231222	2690	79.93	20230103	5120	-5.47	20231222	2690	79.93	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
38	20231222	120955	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4990	380	2	8.24	53361039430	10821885	67.85	4810	5120	4555	5990	3230	4610	4930.85	0.75	0	-17608	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	4094	15.69	1.39	12	13.19	318.00	3581.00	5120	20231222	-2.54	2690	20230103	85.50	5120	-2.54	20231222	2690	85.50	20230103	5120	-2.54	20231222	2690	85.50	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
39	20231222	110954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4715	105	2	2.28	10082235935	2137200	13.40	4810	4840	4555	5990	3230	4610	4717.50	0.75	0	14663	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3868	14.83	1.32	12	2.60	318.00	3581.00	5100	20231221	-7.55	2690	20230103	75.28	5100	-7.55	20231221	2690	75.28	20230103	5100	-7.55	20231221	2690	75.28	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
40	20231222	100950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4630	20	2	0.43	8504772990	1799678	11.28	4810	4840	4555	5990	3230	4610	4725.72	0.75	0	-7158	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3799	14.56	1.29	12	2.19	318.00	3581.00	5100	20231221	-9.22	2690	20230103	72.12	5100	-9.22	20231221	2690	72.12	20230103	5100	-9.22	20231221	2690	72.12	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
41	20231222	090955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4750	140	2	3.04	4040718775	842569	5.28	4810	4840	4730	5990	3230	4610	4795.72	0.75	0	-15384	5280	4945	4765	4430	4250	4855	4340	82	1380	100	3310	5	1	82045350	3897	14.94	1.33	12	1.03	318.00	3581.00	5100	20231221	-6.86	2690	20230103	76.58	5100	-6.86	20231221	2690	76.58	20230103	5100	-6.86	20231221	2690	76.58	20230103	2.16	N	232140	100	82 억		611888	N	N	0	N	00	N
42	20231221	160948	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4610	135	2	3.02	76601413250	15837324	672.01	4910	5100	4585	5810	3135	4475	4836.90	0.77	0	-11451	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3782	14.50	1.29	12	19.30	318.00	3581.00	5100	20231221	-9.61	2690	20230103	71.38	5100	-9.61	20231221	2690	71.38	20230103	5100	-9.61	20231221	2690	71.38	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
43	20231221	150952	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4660	185	2	4.13	75117499940	15516804	658.41	4910	5100	4585	5810	3135	4475	4841.04	0.77	0	-59009	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3823	14.65	1.30	12	18.91	318.00	3581.00	5100	20231221	-8.63	2690	20230103	73.23	5100	-8.63	20231221	2690	73.23	20230103	5100	-8.63	20231221	2690	73.23	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
44	20231221	140948	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4705	230	2	5.14	72329631705	14922194	633.18	4910	5100	4585	5810	3135	4475	4847.12	0.77	0	-58125	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3860	14.80	1.31	12	18.19	318.00	3581.00	5100	20231221	-7.75	2690	20230103	74.91	5100	-7.75	20231221	2690	74.91	20230103	5100	-7.75	20231221	2690	74.91	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
45	20231221	130946	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4740	265	2	5.92	69676672615	14357057	609.20	4910	5100	4585	5810	3135	4475	4853.13	0.77	0	-69335	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3889	14.91	1.32	12	17.50	318.00	3581.00	5100	20231221	-7.06	2690	20230103	76.21	5100	-7.06	20231221	2690	76.21	20230103	5100	-7.06	20231221	2690	76.21	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
46	20231221	120952	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4625	150	2	3.35	54747720110	11231938	476.59	4910	5100	4585	5810	3135	4475	4874.29	0.77	0	-62037	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3795	14.54	1.29	12	13.69	318.00	3581.00	5100	20231221	-9.31	2690	20230103	71.93	5100	-9.31	20231221	2690	71.93	20230103	5100	-9.31	20231221	2690	71.93	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
47	20231221	110953	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4620	145	2	3.24	52959371410	10846339	460.23	4910	5100	4585	5810	3135	4475	4882.70	0.77	0	-63054	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3790	14.53	1.29	12	13.22	318.00	3581.00	5100	20231221	-9.41	2690	20230103	71.75	5100	-9.41	20231221	2690	71.75	20230103	5100	-9.41	20231221	2690	71.75	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
48	20231221	100947	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4685	210	2	4.69	47913064375	9770726	414.59	4910	5100	4635	5810	3135	4475	4903.74	0.77	0	-71103	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	3844	14.73	1.31	12	11.91	318.00	3581.00	5100	20231221	-8.14	2690	20230103	74.16	5100	-8.14	20231221	2690	74.16	20230103	5100	-8.14	20231221	2690	74.16	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
49	20231221	090949	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	4955	480	2	10.73	28186948480	5703421	242.01	4910	5100	4810	5810	3135	4475	4942.11	0.77	0	43375	4598	4536	4458	4396	4318	4497	4357	82	1335	100	3220	5	1	82045350	4065	15.58	1.38	12	6.95	318.00	3581.00	5100	20231221	-2.84	2690	20230103	84.20	5100	-2.84	20231221	2690	84.20	20230103	5100	-2.84	20231221	2690	84.20	20230103	2.11	N	232140	100	82 억		629480	N	N	0	N	00	N
50	20231220	160952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4475	10	2	0.22	7768736650	1741738	40.98	4500	4520	4380	5800	3130	4465	4460.29	0.71	0	44622	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3672	14.07	1.25	12	2.12	318.00	3581.00	4980	20230420	-10.14	2690	20230103	66.36	4980	-10.14	20230420	2690	66.36	20230103	4980	-10.14	20230420	2690	66.36	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
51	20231220	151039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4480	15	2	0.34	7465531720	1673975	39.39	4500	4520	4380	5800	3130	4465	4459.76	0.71	0	42871	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3676	14.09	1.25	12	2.04	318.00	3581.00	4980	20230420	-10.04	2690	20230103	66.54	4980	-10.04	20230420	2690	66.54	20230103	4980	-10.04	20230420	2690	66.54	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
52	20231220	141058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4455	-10	5	-0.22	6761965835	1516361	35.68	4500	4520	4380	5800	3130	4465	4459.34	0.71	0	37330	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3655	14.01	1.24	12	1.85	318.00	3581.00	4980	20230420	-10.54	2690	20230103	65.61	4980	-10.54	20230420	2690	65.61	20230103	4980	-10.54	20230420	2690	65.61	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
53	20231220	131048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4470	5	2	0.11	6441793100	1444617	33.99	4500	4520	4380	5800	3130	4465	4459.17	0.71	0	41845	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3667	14.06	1.25	12	1.76	318.00	3581.00	4980	20230420	-10.24	2690	20230103	66.17	4980	-10.24	20230420	2690	66.17	20230103	4980	-10.24	20230420	2690	66.17	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
54	20231220	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4460	-5	5	-0.11	5652719220	1268042	29.84	4500	4520	4380	5800	3130	4465	4457.83	0.71	0	35554	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3659	14.03	1.25	12	1.55	318.00	3581.00	4980	20230420	-10.44	2690	20230103	65.80	4980	-10.44	20230420	2690	65.80	20230103	4980	-10.44	20230420	2690	65.80	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
55	20231220	110949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4485	20	2	0.45	4032543765	907636	21.36	4500	4510	4380	5800	3130	4465	4442.89	0.71	0	16248	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3680	14.10	1.25	12	1.11	318.00	3581.00	4980	20230420	-9.94	2690	20230103	66.73	4980	-9.94	20230420	2690	66.73	20230103	4980	-9.94	20230420	2690	66.73	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
56	20231220	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4425	-40	5	-0.90	2421915890	544593	12.81	4500	4510	4410	5800	3130	4465	4447.18	0.71	0	-15602	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3631	13.92	1.24	12	0.66	318.00	3581.00	4980	20230420	-11.14	2690	20230103	64.50	4980	-11.14	20230420	2690	64.50	20230103	4980	-11.14	20230420	2690	64.50	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
57	20231220	090947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4435	-30	5	-0.67	1003337140	224228	5.28	4500	4510	4425	5800	3130	4465	4474.65	0.71	0	-12510	4755	4610	4455	4310	4155	4682	4382	82	1335	100	3210	5	1	82045350	3639	13.95	1.24	12	0.27	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.60	N	232140	100	82 억		585926	N	N	0	N	00	N
58	20231219	160948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	75	2	1.71	18803280480	4196097	85.48	4430	4600	4300	5700	3075	4390	4481.20	0.75	-6072	-26288	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3663	14.04	1.25	12	5.11	318.00	3581.00	4980	20230420	-10.34	2690	20230103	65.99	4980	-10.34	20230420	2690	65.99	20230103	4980	-10.34	20230420	2690	65.99	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
59	20231219	150951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4435	45	2	1.03	18335570550	4091094	83.34	4430	4600	4300	5700	3075	4390	4481.83	0.75	-6072	-31865	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3639	13.95	1.24	12	4.99	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
60	20231219	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4490	100	2	2.28	16452198440	3667846	74.72	4430	4600	4300	5700	3075	4390	4485.52	0.75	-6072	-29915	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3684	14.12	1.25	12	4.47	318.00	3581.00	4980	20230420	-9.84	2690	20230103	66.91	4980	-9.84	20230420	2690	66.91	20230103	4980	-9.84	20230420	2690	66.91	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
61	20231219	130951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4460	70	2	1.59	15203857390	3389704	69.05	4430	4600	4300	5700	3075	4390	4485.31	0.75	-6072	-48747	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3659	14.03	1.25	12	4.13	318.00	3581.00	4980	20230420	-10.44	2690	20230103	65.80	4980	-10.44	20230420	2690	65.80	20230103	4980	-10.44	20230420	2690	65.80	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
62	20231219	120954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4500	110	2	2.51	12325435160	2750542	56.03	4430	4600	4300	5700	3075	4390	4481.09	0.75	-6072	-16583	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3692	14.15	1.26	12	3.35	318.00	3581.00	4980	20230420	-9.64	2690	20230103	67.29	4980	-9.64	20230420	2690	67.29	20230103	4980	-9.64	20230420	2690	67.29	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
63	20231219	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4415	25	2	0.57	5318223135	1201063	24.47	4430	4490	4300	5700	3075	4390	4427.93	0.75	-6072	-26639	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3622	13.88	1.23	12	1.46	318.00	3581.00	4980	20230420	-11.35	2690	20230103	64.13	4980	-11.35	20230420	2690	64.13	20230103	4980	-11.35	20230420	2690	64.13	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
64	20231219	100948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4385	-5	5	-0.11	4279288880	966307	19.68	4430	4490	4300	5700	3075	4390	4428.50	0.75	-6072	-22062	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3598	13.79	1.22	12	1.18	318.00	3581.00	4980	20230420	-11.95	2690	20230103	63.01	4980	-11.95	20230420	2690	63.01	20230103	4980	-11.95	20230420	2690	63.01	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
65	20231219	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4420	30	2	0.68	1175110380	267814	5.46	4430	4440	4300	5700	3075	4390	4387.79	0.75	-6072	-5140	4640	4515	4415	4290	4190	4577	4352	82	1310	100	3160	5	1	82045350	3626	13.90	1.23	12	0.33	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	2.01	N	232140	100	82 억		613010	N	N	0	N	00	N
66	20231218	160943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4390	75	2	1.74	21290941825	4804120	53.25	4355	4540	4315	5600	3025	4315	4432.41	0.84	0	-112184	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3602	13.81	1.23	12	5.86	318.00	3581.00	4980	20230420	-11.85	2690	20230103	63.20	4980	-11.85	20230420	2690	63.20	20230103	4980	-11.85	20230420	2690	63.20	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
67	20231218	150946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4435	120	2	2.78	20414427450	4605086	51.04	4355	4540	4315	5600	3025	4315	4433.47	0.84	0	-122274	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3639	13.95	1.24	12	5.61	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
68	20231218	140942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4470	155	2	3.59	18720739205	4222910	46.80	4355	4540	4315	5600	3025	4315	4433.63	0.84	0	-125861	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3667	14.06	1.25	12	5.15	318.00	3581.00	4980	20230420	-10.24	2690	20230103	66.17	4980	-10.24	20230420	2690	66.17	20230103	4980	-10.24	20230420	2690	66.17	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
69	20231218	130942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4485	170	2	3.94	17214183105	3885269	43.06	4355	4540	4315	5600	3025	4315	4431.15	0.84	0	-134765	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3680	14.10	1.25	12	4.74	318.00	3581.00	4980	20230420	-9.94	2690	20230103	66.73	4980	-9.94	20230420	2690	66.73	20230103	4980	-9.94	20230420	2690	66.73	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
70	20231218	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4420	105	2	2.43	10009127200	2276169	25.23	4355	4470	4315	5600	3025	4315	4397.99	0.84	0	-59852	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3626	13.90	1.23	12	2.77	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
71	20231218	110940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4360	45	2	1.04	7924029770	1801589	19.97	4355	4470	4315	5600	3025	4315	4399.17	0.84	0	-70722	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3577	13.71	1.22	12	2.20	318.00	3581.00	4980	20230420	-12.45	2690	20230103	62.08	4980	-12.45	20230420	2690	62.08	20230103	4980	-12.45	20230420	2690	62.08	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
72	20231218	100938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4395	80	2	1.85	7081275850	1609087	17.83	4355	4470	4315	5600	3025	4315	4401.74	0.84	0	-60091	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3606	13.82	1.23	12	1.96	318.00	3581.00	4980	20230420	-11.75	2690	20230103	63.38	4980	-11.75	20230420	2690	63.38	20230103	4980	-11.75	20230420	2690	63.38	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
73	20231218	090936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4425	110	2	2.55	3740374800	847916	9.40	4355	4470	4345	5600	3025	4315	4413.28	0.84	0	-7339	5191	4752	4476	4037	3761	4615	3900	82	1285	100	3100	5	1	82045350	3631	13.92	1.24	12	1.03	318.00	3581.00	4980	20230420	-11.14	2690	20230103	64.50	4980	-11.14	20230420	2690	64.50	20230103	4980	-11.14	20230420	2690	64.50	20230103	1.36	N	232140	100	82 억		692548	N	N	0	N	00	N
74	20231215	160938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4315	-165	5	-3.68	40499792910	8912479	18.43	4800	4915	4200	5820	3140	4480	4544.25	0.74	0	86881	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3540	13.57	1.20	12	10.86	318.00	3581.00	4980	20230420	-13.35	2690	20230103	60.41	4980	-13.35	20230420	2690	60.41	20230103	4980	-13.35	20230420	2690	60.41	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
75	20231215	150942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4355	-125	5	-2.79	39624794645	8710039	18.01	4800	4915	4200	5820	3140	4480	4549.32	0.74	0	75833	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3573	13.69	1.22	12	10.62	318.00	3581.00	4980	20230420	-12.55	2690	20230103	61.90	4980	-12.55	20230420	2690	61.90	20230103	4980	-12.55	20230420	2690	61.90	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
76	20231215	140942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4290	-190	5	-4.24	35600119055	7783993	16.10	4800	4915	4230	5820	3140	4480	4573.50	0.74	0	58832	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3520	13.49	1.20	12	9.49	318.00	3581.00	4980	20230420	-13.86	2690	20230103	59.48	4980	-13.86	20230420	2690	59.48	20230103	4980	-13.86	20230420	2690	59.48	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
77	20231215	130935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4270	-210	5	-4.69	34610776305	7553699	15.62	4800	4915	4230	5820	3140	4480	4581.96	0.74	0	78511	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3503	13.43	1.19	12	9.21	318.00	3581.00	4980	20230420	-14.26	2690	20230103	58.74	4980	-14.26	20230420	2690	58.74	20230103	4980	-14.26	20230420	2690	58.74	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
78	20231215	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4285	-195	5	-4.35	33225374745	7228285	14.95	4800	4915	4265	5820	3140	4480	4596.58	0.74	0	49264	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3516	13.47	1.20	12	8.81	318.00	3581.00	4980	20230420	-13.96	2690	20230103	59.29	4980	-13.96	20230420	2690	59.29	20230103	4980	-13.96	20230420	2690	59.29	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
79	20231215	110932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4330	-150	5	-3.35	31163439175	6749246	13.96	4800	4915	4315	5820	3140	4480	4617.32	0.74	0	6313	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3553	13.62	1.21	12	8.23	318.00	3581.00	4980	20230420	-13.05	2690	20230103	60.97	4980	-13.05	20230420	2690	60.97	20230103	4980	-13.05	20230420	2690	60.97	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
80	20231215	100937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4370	-110	5	-2.46	28623412815	6167374	12.76	4800	4915	4330	5820	3140	4480	4641.10	0.74	0	22489	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3585	13.74	1.22	12	7.52	318.00	3581.00	4980	20230420	-12.25	2690	20230103	62.45	4980	-12.25	20230420	2690	62.45	20230103	4980	-12.25	20230420	2690	62.45	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
81	20231215	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4665	185	2	4.13	16775402020	3522418	7.29	4800	4915	4600	5820	3140	4480	4762.47	0.74	0	-92265	5320	4900	4500	4080	3680	5110	4290	82	1340	100	3220	5	1	82045350	3827	14.67	1.30	12	4.29	318.00	3581.00	4980	20230420	-6.33	2690	20230103	73.42	4980	-6.33	20230420	2690	73.42	20230103	4980	-6.33	20230420	2690	73.42	20230103	1.37	N	232140	100	82 억		604919	N	N	0	N	00	N
82	20231214	160932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4480	480	2	12.00	219395973910	47728015	1215.45	4150	4920	4100	5200	2800	4000	4597.10	0.86	0	-73411	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3676	14.09	1.25	12	58.17	318.00	3581.00	4980	20230420	-10.04	2690	20230103	66.54	4980	-10.04	20230420	2690	66.54	20230103	4980	-10.04	20230420	2690	66.54	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
83	20231214	151005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4380	380	2	9.50	215490965760	46848626	1193.06	4150	4920	4100	5200	2800	4000	4599.91	0.86	0	-130461	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3594	13.77	1.22	12	57.10	318.00	3581.00	4980	20230420	-12.05	2690	20230103	62.83	4980	-12.05	20230420	2690	62.83	20230103	4980	-12.05	20230420	2690	62.83	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
84	20231214	140935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4705	705	2	17.62	170674675190	37302025	949.94	4150	4830	4100	5200	2800	4000	4575.70	0.86	0	-148782	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3860	14.80	1.31	12	45.47	318.00	3581.00	4980	20230420	-5.52	2690	20230103	74.91	4980	-5.52	20230420	2690	74.91	20230103	4980	-5.52	20230420	2690	74.91	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
85	20231214	131002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4485	485	2	12.12	126207751520	27820703	708.49	4150	4830	4100	5200	2800	4000	4536.75	0.86	0	-116830	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3680	14.10	1.25	12	33.91	318.00	3581.00	4980	20230420	-9.94	2690	20230103	66.73	4980	-9.94	20230420	2690	66.73	20230103	4980	-9.94	20230420	2690	66.73	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
86	20231214	121017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4615	615	2	15.38	114024775225	25086560	638.86	4150	4830	4100	5200	2800	4000	4545.57	0.86	0	-126709	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3786	14.51	1.29	12	30.58	318.00	3581.00	4980	20230420	-7.33	2690	20230103	71.56	4980	-7.33	20230420	2690	71.56	20230103	4980	-7.33	20230420	2690	71.56	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
87	20231214	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4700	700	2	17.50	78417394140	17485354	445.29	4150	4750	4100	5200	2800	4000	4485.15	0.86	0	-146307	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3856	14.78	1.31	12	21.31	318.00	3581.00	4980	20230420	-5.62	2690	20230103	74.72	4980	-5.62	20230420	2690	74.72	20230103	4980	-5.62	20230420	2690	74.72	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
88	20231214	100925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4215	215	2	5.38	32082898675	7260937	184.91	4150	4585	4145	5200	2800	4000	4419.39	0.86	0	-131419	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3458	13.25	1.18	12	8.85	318.00	3581.00	4980	20230420	-15.36	2690	20230103	56.69	4980	-15.36	20230420	2690	56.69	20230103	4980	-15.36	20230420	2690	56.69	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
89	20231214	090904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4310	310	2	7.75	7254256735	1655749	42.17	4150	4560	4145	5200	2800	4000	4384.60	0.86	0	-62714	4740	4370	4065	3695	3390	4555	3880	82	1200	100	2880	5	1	82045350	3536	13.55	1.20	12	2.02	318.00	3581.00	4980	20230420	-13.45	2690	20230103	60.22	4980	-13.45	20230420	2690	60.22	20230103	4980	-13.45	20230420	2690	60.22	20230103	1.33	N	232140	100	82 억		702713	N	N	0	N	00	N
90	20231213	160929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	225	2	5.96	16032057925	3860987	1732.20	3790	4435	3760	4905	2645	3775	4152.38	0.99	0	-112630	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3282	12.58	1.12	12	4.71	318.00	3581.00	4980	20230420	-19.68	2690	20230103	48.70	4980	-19.68	20230420	2690	48.70	20230103	4980	-19.68	20230420	2690	48.70	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
91	20231213	150949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	235	2	6.23	15373777385	3697384	1658.80	3790	4435	3760	4905	2645	3775	4158.01	0.99	0	-139755	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3290	12.61	1.12	12	4.51	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
92	20231213	140949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3875	100	2	2.65	967642850	251939	113.03	3790	3895	3760	4905	2645	3775	3840.78	0.99	0	50331	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3179	12.19	1.08	12	0.31	318.00	3581.00	4980	20230420	-22.19	2690	20230103	44.05	4980	-22.19	20230420	2690	44.05	20230103	4980	-22.19	20230420	2690	44.05	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
93	20231213	130954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3865	90	2	2.38	750196920	195831	87.86	3790	3880	3760	4905	2645	3775	3830.84	0.99	0	38542	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3171	12.15	1.08	12	0.24	318.00	3581.00	4980	20230420	-22.39	2690	20230103	43.68	4980	-22.39	20230420	2690	43.68	20230103	4980	-22.39	20230420	2690	43.68	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
94	20231213	120948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3855	80	2	2.12	559328905	146405	65.68	3790	3875	3760	4905	2645	3775	3820.42	0.99	0	28234	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3163	12.12	1.08	12	0.18	318.00	3581.00	4980	20230420	-22.59	2690	20230103	43.31	4980	-22.59	20230420	2690	43.31	20230103	4980	-22.59	20230420	2690	43.31	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
95	20231213	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3815	40	2	1.06	278998100	73591	33.02	3790	3820	3760	4905	2645	3775	3791.20	0.99	0	9440	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3130	12.00	1.07	12	0.09	318.00	3581.00	4980	20230420	-23.39	2690	20230103	41.82	4980	-23.39	20230420	2690	41.82	20230103	4980	-23.39	20230420	2690	41.82	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
96	20231213	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3770	-5	5	-0.13	209977650	55403	24.86	3790	3820	3765	4905	2645	3775	3790.01	0.99	0	3184	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3093	11.86	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
97	20231213	090943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3780	5	2	0.13	44139215	11664	5.23	3790	3795	3770	4905	2645	3775	3784.23	0.99	0	-8132	3928	3851	3743	3666	3558	3890	3705	82	1130	100	2710	5	1	82045350	3101	11.89	1.06	12	0.01	318.00	3581.00	4980	20230420	-24.10	2690	20230103	40.52	4980	-24.10	20230420	2690	40.52	20230103	4980	-24.10	20230420	2690	40.52	20230103	1.32	N	232140	100	82 억		810732	N	N	0	N	00	N
98	20231212	160911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3775	170	2	4.72	837633755	222219	464.09	3650	3820	3635	4685	2525	3605	3769.41	0.95	0	31892	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3097	11.87	1.05	12	0.27	318.00	3581.00	4980	20230420	-24.20	2690	20230103	40.33	4980	-24.20	20230420	2690	40.33	20230103	4980	-24.20	20230420	2690	40.33	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
99	20231212	150918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3770	165	2	4.58	804337535	213390	445.65	3650	3820	3635	4685	2525	3605	3769.33	0.95	0	29449	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3093	11.86	1.05	12	0.26	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
100	20231212	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3780	175	2	4.85	766045160	203252	424.48	3650	3820	3635	4685	2525	3605	3768.94	0.95	0	29968	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3101	11.89	1.06	12	0.25	318.00	3581.00	4980	20230420	-24.10	2690	20230103	40.52	4980	-24.10	20230420	2690	40.52	20230103	4980	-24.10	20230420	2690	40.52	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
101	20231212	130833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3770	165	2	4.58	705461630	187254	391.07	3650	3820	3635	4685	2525	3605	3767.40	0.95	0	31301	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3093	11.86	1.05	12	0.23	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
102	20231212	120823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3760	155	2	4.30	677623535	179878	375.66	3650	3820	3635	4685	2525	3605	3767.13	0.95	0	30085	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3085	11.82	1.05	12	0.22	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
103	20231212	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3795	190	2	5.27	625754690	166113	346.91	3650	3820	3635	4685	2525	3605	3767.04	0.95	0	26747	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3114	11.93	1.06	12	0.20	318.00	3581.00	4980	20230420	-23.80	2690	20230103	41.08	4980	-23.80	20230420	2690	41.08	20230103	4980	-23.80	20230420	2690	41.08	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
104	20231212	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3730	125	2	3.47	401292040	106841	223.13	3650	3820	3635	4685	2525	3605	3755.97	0.95	0	5831	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3060	11.73	1.04	12	0.13	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
105	20231212	090910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3750	145	2	4.02	71816385	19387	40.49	3650	3750	3635	4685	2525	3605	3704.36	0.95	0	5862	3735	3670	3635	3570	3535	3652	3552	82	1080	100	2590	5	1	82045350	3077	11.79	1.05	12	0.02	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.32	N	232140	100	82 억		781267	N	N	0	N	00	N
106	20231211	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	-25	5	-0.69	173901705	47833	40.93	3700	3700	3600	4715	2545	3630	3635.60	0.94	-27346	-14285	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2958	11.34	1.01	12	0.06	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
107	20231211	150910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	-20	5	-0.55	169162905	46519	39.81	3700	3700	3600	4715	2545	3630	3636.43	0.94	-27346	-14142	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2962	11.35	1.01	12	0.06	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
108	20231211	140909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	-20	5	-0.55	154669765	42510	36.38	3700	3700	3600	4715	2545	3630	3638.43	0.94	-27346	-13676	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2962	11.35	1.01	12	0.05	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
109	20231211	130909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	-25	5	-0.69	137945670	37889	32.42	3700	3700	3600	4715	2545	3630	3640.78	0.94	-27346	-13652	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2958	11.34	1.01	12	0.05	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
110	20231211	120910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	-25	5	-0.69	134891940	37042	31.70	3700	3700	3600	4715	2545	3630	3641.59	0.94	-27346	-13652	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2958	11.34	1.01	12	0.05	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
111	20231211	110905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3625	-5	5	-0.14	113094655	31023	26.55	3700	3700	3600	4715	2545	3630	3645.51	0.94	-27346	-11829	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2974	11.40	1.01	12	0.04	318.00	3581.00	4980	20230420	-27.21	2690	20230103	34.76	4980	-27.21	20230420	2690	34.76	20230103	4980	-27.21	20230420	2690	34.76	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
112	20231211	100904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	-25	5	-0.69	86374575	23641	20.23	3700	3700	3600	4715	2545	3630	3653.59	0.94	-27346	-9294	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2958	11.34	1.01	12	0.03	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
113	20231211	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	10	2	0.28	54927465	14939	12.78	3700	3700	3635	4715	2545	3630	3676.78	0.94	-27346	-6797	3756	3692	3606	3542	3456	3725	3575	82	1085	100	2610	5	1	82045350	2986	11.45	1.02	12	0.02	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
114	20231208	160856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3630	145	2	4.16	422093465	116797	201.20	3520	3670	3520	4530	2440	3485	3613.68	0.94	0	27345	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2978	11.42	1.01	12	0.14	318.00	3581.00	4980	20230420	-27.11	2690	20230103	34.94	4980	-27.11	20230420	2690	34.94	20230103	4980	-27.11	20230420	2690	34.94	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
115	20231208	150859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	125	2	3.59	406409100	112460	193.73	3520	3670	3520	4530	2440	3485	3613.81	0.94	0	27039	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2962	11.35	1.01	12	0.14	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
116	20231208	140857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3600	115	2	3.30	383230945	106022	182.64	3520	3670	3520	4530	2440	3485	3614.64	0.94	0	26707	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2954	11.32	1.01	12	0.13	318.00	3581.00	4980	20230420	-27.71	2690	20230103	33.83	4980	-27.71	20230420	2690	33.83	20230103	4980	-27.71	20230420	2690	33.83	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
117	20231208	130856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	125	2	3.59	356340935	98558	169.78	3520	3670	3520	4530	2440	3485	3615.55	0.94	0	24400	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2962	11.35	1.01	12	0.12	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
118	20231208	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	120	2	3.44	340212805	94078	162.06	3520	3670	3520	4530	2440	3485	3616.28	0.94	0	24128	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2958	11.34	1.01	12	0.11	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
119	20231208	110850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	120	2	3.44	319095615	88228	151.98	3520	3670	3520	4530	2440	3485	3616.72	0.94	0	24246	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2958	11.34	1.01	12	0.11	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
120	20231208	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	155	2	4.45	238062990	65892	113.51	3520	3670	3520	4530	2440	3485	3612.93	0.94	0	16008	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2986	11.45	1.02	12	0.08	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
121	20231208	090849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3560	75	2	2.15	27222825	7691	13.25	3520	3570	3520	4530	2440	3485	3539.57	0.94	0	2376	3575	3530	3490	3445	3405	3510	3425	82	1045	100	2500	5	1	82045350	2921	11.19	0.99	12	0.01	318.00	3581.00	4980	20230420	-28.51	2690	20230103	32.34	4980	-28.51	20230420	2690	32.34	20230103	4980	-28.51	20230420	2690	32.34	20230103	1.34	N	232140	100	82 억		768205	N	N	0	N	00	N
122	20231207	160853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3485	-25	5	-0.71	202617335	57962	88.78	3510	3535	3450	4560	2460	3510	3495.69	0.93	0	5494	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2859	10.96	0.97	12	0.07	318.00	3581.00	4980	20230420	-30.02	2690	20230103	29.55	4980	-30.02	20230420	2690	29.55	20230103	4980	-30.02	20230420	2690	29.55	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
123	20231207	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	-35	5	-1.00	188501470	53899	82.56	3510	3535	3450	4560	2460	3510	3497.31	0.93	0	5957	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2851	10.93	0.97	12	0.07	318.00	3581.00	4980	20230420	-30.22	2690	20230103	29.18	4980	-30.22	20230420	2690	29.18	20230103	4980	-30.22	20230420	2690	29.18	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
124	20231207	140850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3480	-30	5	-0.85	181850125	51984	79.63	3510	3535	3450	4560	2460	3510	3498.19	0.93	0	6538	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2855	10.94	0.97	12	0.06	318.00	3581.00	4980	20230420	-30.12	2690	20230103	29.37	4980	-30.12	20230420	2690	29.37	20230103	4980	-30.12	20230420	2690	29.37	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
125	20231207	130848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	-10	5	-0.28	156457945	44703	68.47	3510	3535	3450	4560	2460	3510	3499.94	0.93	0	6541	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2872	11.01	0.98	12	0.05	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
126	20231207	120851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3530	20	2	0.57	137168210	39196	60.04	3510	3535	3450	4560	2460	3510	3499.55	0.93	0	5956	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2896	11.10	0.99	12	0.05	318.00	3581.00	4980	20230420	-29.12	2690	20230103	31.23	4980	-29.12	20230420	2690	31.23	20230103	4980	-29.12	20230420	2690	31.23	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
127	20231207	110845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3495	-15	5	-0.43	82195190	23571	36.10	3510	3520	3450	4560	2460	3510	3487.13	0.93	0	8063	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2867	10.99	0.98	12	0.03	318.00	3581.00	4980	20230420	-29.82	2690	20230103	29.93	4980	-29.82	20230420	2690	29.93	20230103	4980	-29.82	20230420	2690	29.93	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
128	20231207	100843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	-35	5	-1.00	69010565	19778	30.29	3510	3520	3450	4560	2460	3510	3489.26	0.93	0	6922	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2851	10.93	0.97	12	0.02	318.00	3581.00	4980	20230420	-30.22	2690	20230103	29.18	4980	-30.22	20230420	2690	29.18	20230103	4980	-30.22	20230420	2690	29.18	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
129	20231207	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3495	-15	5	-0.43	13287935	3801	5.82	3510	3520	3450	4560	2460	3510	3495.91	0.93	0	-922	3596	3552	3496	3452	3396	3575	3475	82	1050	100	2520	5	1	82045350	2867	10.99	0.98	12	0.00	318.00	3581.00	4980	20230420	-29.82	2690	20230103	29.93	4980	-29.82	20230420	2690	29.93	20230103	4980	-29.82	20230420	2690	29.93	20230103	1.31	N	232140	100	82 억		762711	N	N	0	N	00	N
130	20231206	160841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3510	40	2	1.15	229236745	65282	47.80	3440	3540	3440	4510	2430	3470	3511.48	0.94	0	-8850	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2880	11.04	0.98	12	0.08	318.00	3581.00	4980	20230420	-29.52	2690	20230103	30.48	4980	-29.52	20230420	2690	30.48	20230103	4980	-29.52	20230420	2690	30.48	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
131	20231206	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	50	2	1.44	219325930	62461	45.74	3440	3540	3440	4510	2430	3470	3511.41	0.94	0	-8215	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2888	11.07	0.98	12	0.08	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
132	20231206	140851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3525	55	2	1.59	187393505	53386	39.09	3440	3540	3440	4510	2430	3470	3510.16	0.94	0	-7682	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2892	11.08	0.98	12	0.07	318.00	3581.00	4980	20230420	-29.22	2690	20230103	31.04	4980	-29.22	20230420	2690	31.04	20230103	4980	-29.22	20230420	2690	31.04	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
133	20231206	130842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3525	55	2	1.59	157678065	44950	32.91	3440	3540	3440	4510	2430	3470	3507.85	0.94	0	-5466	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2892	11.08	0.98	12	0.05	318.00	3581.00	4980	20230420	-29.22	2690	20230103	31.04	4980	-29.22	20230420	2690	31.04	20230103	4980	-29.22	20230420	2690	31.04	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
134	20231206	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3530	60	2	1.73	124167045	35434	25.95	3440	3540	3440	4510	2430	3470	3504.18	0.94	0	-3200	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2896	11.10	0.99	12	0.04	318.00	3581.00	4980	20230420	-29.12	2690	20230103	31.23	4980	-29.12	20230420	2690	31.23	20230103	4980	-29.12	20230420	2690	31.23	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
135	20231206	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3530	60	2	1.73	89668270	25654	18.78	3440	3540	3440	4510	2430	3470	3495.29	0.94	0	-2489	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2896	11.10	0.99	12	0.03	318.00	3581.00	4980	20230420	-29.12	2690	20230103	31.23	4980	-29.12	20230420	2690	31.23	20230103	4980	-29.12	20230420	2690	31.23	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
136	20231206	100842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3495	25	2	0.72	40445120	11664	8.54	3440	3500	3440	4510	2430	3470	3467.52	0.94	0	-3464	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2867	10.99	0.98	12	0.01	318.00	3581.00	4980	20230420	-29.82	2690	20230103	29.93	4980	-29.82	20230420	2690	29.93	20230103	4980	-29.82	20230420	2690	29.93	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
137	20231206	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3480	10	2	0.29	12265255	3552	2.60	3440	3480	3440	4510	2430	3470	3453.06	0.94	0	607	3663	3566	3508	3411	3353	3537	3382	82	1040	100	2490	5	1	82045350	2855	10.94	0.97	12	0.00	318.00	3581.00	4980	20230420	-30.12	2690	20230103	29.37	4980	-30.12	20230420	2690	29.37	20230103	4980	-30.12	20230420	2690	29.37	20230103	1.30	N	232140	100	82 억		771545	N	N	0	N	00	N
138	20231205	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3470	-165	5	-4.54	477123005	135960	182.89	3580	3605	3450	4725	2545	3635	3509.29	1.00	0	-46384	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2847	10.91	0.97	12	0.17	318.00	3581.00	4980	20230420	-30.32	2690	20230103	29.00	4980	-30.32	20230420	2690	29.00	20230103	4980	-30.32	20230420	2690	29.00	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
139	20231205	150844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3465	-170	5	-4.68	407174810	115731	155.68	3580	3605	3465	4725	2545	3635	3518.29	1.00	0	-48007	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2843	10.90	0.97	12	0.14	318.00	3581.00	4980	20230420	-30.42	2690	20230103	28.81	4980	-30.42	20230420	2690	28.81	20230103	4980	-30.42	20230420	2690	28.81	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
140	20231205	140845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3495	-140	5	-3.85	286903620	81159	109.17	3580	3605	3490	4725	2545	3635	3535.08	1.00	0	-39437	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2867	10.99	0.98	12	0.10	318.00	3581.00	4980	20230420	-29.82	2690	20230103	29.93	4980	-29.82	20230420	2690	29.93	20230103	4980	-29.82	20230420	2690	29.93	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
141	20231205	130840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3505	-130	5	-3.58	211664085	59660	80.25	3580	3605	3505	4725	2545	3635	3547.84	1.00	0	-30463	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2876	11.02	0.98	12	0.07	318.00	3581.00	4980	20230420	-29.62	2690	20230103	30.30	4980	-29.62	20230420	2690	30.30	20230103	4980	-29.62	20230420	2690	30.30	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
142	20231205	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	-115	5	-3.16	176679305	49704	66.86	3580	3605	3515	4725	2545	3635	3554.63	1.00	0	-25989	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2888	11.07	0.98	12	0.06	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
143	20231205	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3530	-105	5	-2.89	131650915	36934	49.68	3580	3605	3530	4725	2545	3635	3564.49	1.00	0	-22976	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2896	11.10	0.99	12	0.05	318.00	3581.00	4980	20230420	-29.12	2690	20230103	31.23	4980	-29.12	20230420	2690	31.23	20230103	4980	-29.12	20230420	2690	31.23	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
144	20231205	100843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3565	-70	5	-1.93	59571660	16648	22.39	3580	3605	3565	4725	2545	3635	3578.31	1.00	0	-6713	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2925	11.21	1.00	12	0.02	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
145	20231205	090837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3595	-40	5	-1.10	12039665	3362	4.52	3580	3605	3580	4725	2545	3635	3581.10	1.00	0	-355	3801	3717	3646	3562	3491	3682	3527	82	1090	100	2610	5	1	82045350	2950	11.31	1.00	12	0.00	318.00	3581.00	4980	20230420	-27.81	2690	20230103	33.64	4980	-27.81	20230420	2690	33.64	20230103	4980	-27.81	20230420	2690	33.64	20230103	1.31	N	232140	100	82 억		820029	N	N	0	N	00	N
146	20231204	160834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	-55	5	-1.49	270004855	74309	139.92	3730	3730	3575	4795	2585	3690	3633.54	1.04	0	-31099	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2982	11.43	1.02	12	0.09	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
147	20231204	150839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3590	-100	5	-2.71	253979680	69866	131.55	3730	3730	3585	4795	2585	3690	3635.24	1.04	0	-29973	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2945	11.29	1.00	12	0.09	318.00	3581.00	4980	20230420	-27.91	2690	20230103	33.46	4980	-27.91	20230420	2690	33.46	20230103	4980	-27.91	20230420	2690	33.46	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
148	20231204	140832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	-80	5	-2.17	200752025	55069	103.69	3730	3730	3605	4795	2585	3690	3645.46	1.04	0	-27198	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2962	11.35	1.01	12	0.07	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
149	20231204	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3645	-45	5	-1.22	139737175	38235	71.99	3730	3730	3635	4795	2585	3690	3654.69	1.04	0	-16737	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2991	11.46	1.02	12	0.05	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
150	20231204	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3650	-40	5	-1.08	117943815	32260	60.74	3730	3730	3635	4795	2585	3690	3656.04	1.04	0	-13982	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2995	11.48	1.02	12	0.04	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
151	20231204	110834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3645	-45	5	-1.22	115686915	31641	59.58	3730	3730	3635	4795	2585	3690	3656.23	1.04	0	-13805	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2991	11.46	1.02	12	0.04	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
152	20231204	100833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	-50	5	-1.36	81074090	22141	41.69	3730	3730	3640	4795	2585	3690	3661.72	1.04	0	-8881	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2986	11.45	1.02	12	0.03	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
153	20231204	090832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3655	-35	5	-0.95	32526740	8844	16.65	3730	3730	3645	4795	2585	3690	3677.83	1.04	0	-6249	3753	3721	3688	3656	3623	3705	3640	82	1105	100	2650	5	1	82045350	2999	11.49	1.02	12	0.01	318.00	3581.00	4980	20230420	-26.61	2690	20230103	35.87	4980	-26.61	20230420	2690	35.87	20230103	4980	-26.61	20230420	2690	35.87	20230103	1.31	N	232140	100	82 억		851129	N	N	0	N	00	N
154	20231201	160833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3690	-40	5	-1.07	195642830	53069	56.72	3715	3720	3655	4845	2615	3730	3686.57	1.04	0	831	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3027	11.60	1.03	12	0.06	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
155	20231201	150830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3690	-40	5	-1.07	182065035	49385	52.78	3715	3720	3655	4845	2615	3730	3686.65	1.04	0	1737	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3027	11.60	1.03	12	0.06	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
156	20231201	140830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3685	-45	5	-1.21	154501230	41905	44.79	3715	3720	3655	4845	2615	3730	3686.94	1.04	0	3394	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3023	11.59	1.03	12	0.05	318.00	3581.00	4980	20230420	-26.00	2690	20230103	36.99	4980	-26.00	20230420	2690	36.99	20230103	4980	-26.00	20230420	2690	36.99	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
157	20231201	130832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3690	-40	5	-1.07	129366135	35092	37.50	3715	3720	3655	4845	2615	3730	3686.49	1.04	0	4239	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3027	11.60	1.03	12	0.04	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
158	20231201	120838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3690	-40	5	-1.07	126845250	34409	36.77	3715	3720	3655	4845	2615	3730	3686.40	1.04	0	4524	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3027	11.60	1.03	12	0.04	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
159	20231201	110832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3680	-50	5	-1.34	117659130	31914	34.11	3715	3720	3655	4845	2615	3730	3686.76	1.04	0	4983	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3019	11.57	1.03	12	0.04	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
160	20231201	100838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3675	-55	5	-1.47	87787455	23813	25.45	3715	3720	3655	4845	2615	3730	3686.53	1.04	0	6997	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3015	11.56	1.03	12	0.03	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N
161	20231201	090829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3700	-30	5	-0.80	28205155	7650	8.18	3715	3715	3655	4845	2615	3730	3686.95	1.04	0	2249	3783	3756	3703	3676	3623	3770	3690	82	1115	100	2680	5	1	82045350	3036	11.64	1.03	12	0.01	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.30	N	232140	100	82 억		850298	N	N	0	N	00	N