KissMeData/078350/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	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
3	20231229	150712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
4	20231229	140713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
5	20231229	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
6	20231229	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
7	20231229	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
8	20231229	100649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
9	20231229	090650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	1868148500	131878	98.94	14430	14430	14060	18750	10110	14430	14164.85	2.47	-7523	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.87	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		376520	N	N	0	N	00	N
10	20231228	160643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-210	5	-1.46	1852501550	130779	98.11	14430	14430	14060	18750	10110	14430	14164.85	2.52	0	-7315	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2168	5.83	1.76	12	0.86	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	10340	37.52	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
11	20231228	150649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-230	5	-1.59	1665293100	117611	88.24	14430	14430	14060	18750	10110	14430	14159.33	2.52	0	-3712	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2165	5.82	1.76	12	0.77	2439.00	8081.00	18350	20230703	-22.62	10340	20230316	37.33	18350	-22.62	20230703	10340	37.33	20230316	18350	-22.62	20230703	10340	37.33	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
12	20231228	140642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14120	-310	5	-2.15	1508564350	106527	79.92	14430	14430	14060	18750	10110	14430	14161.33	2.52	0	-4709	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2153	5.79	1.75	12	0.70	2439.00	8081.00	18350	20230703	-23.05	10340	20230316	36.56	18350	-23.05	20230703	10340	36.56	20230316	18350	-23.05	20230703	10340	36.56	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
13	20231228	130642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14110	-320	5	-2.22	1349495210	95266	71.47	14430	14430	14060	18750	10110	14430	14165.55	2.52	0	-5664	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2151	5.79	1.75	12	0.62	2439.00	8081.00	18350	20230703	-23.11	10340	20230316	36.46	18350	-23.11	20230703	10340	36.46	20230316	18350	-23.11	20230703	10340	36.46	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
14	20231228	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-280	5	-1.94	1079809920	76139	57.12	14430	14430	14080	18750	10110	14430	14182.09	2.52	0	-4846	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2157	5.80	1.75	12	0.50	2439.00	8081.00	18350	20230703	-22.89	10340	20230316	36.85	18350	-22.89	20230703	10340	36.85	20230316	18350	-22.89	20230703	10340	36.85	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
15	20231228	110646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	-190	5	-1.32	706736520	49722	37.30	14430	14430	14080	18750	10110	14430	14213.76	2.52	0	-9865	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2171	5.84	1.76	12	0.33	2439.00	8081.00	18350	20230703	-22.40	10340	20230316	37.72	18350	-22.40	20230703	10340	37.72	20230316	18350	-22.40	20230703	10340	37.72	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
16	20231228	100642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	-90	5	-0.62	605071940	42580	31.94	14430	14430	14080	18750	10110	14430	14210.24	2.52	0	-10321	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2186	5.88	1.77	12	0.28	2439.00	8081.00	18350	20230703	-21.85	10340	20230316	38.68	18350	-21.85	20230703	10340	38.68	20230316	18350	-21.85	20230703	10340	38.68	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
17	20231228	090643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-130	5	-0.90	85854180	6005	4.51	14430	14430	14220	18750	10110	14430	14297.12	2.52	0	-1438	14816	14622	14426	14232	14036	14525	14135	76	4320	500	10380	10	1	15244382	2180	5.86	1.77	12	0.04	2439.00	8081.00	18350	20230703	-22.07	10340	20230316	38.30	18350	-22.07	20230703	10340	38.30	20230316	18350	-22.07	20230703	10340	38.30	20230316	4.34	N	078350	500	76 억		384043	N	N	0	N	00	N
18	20231227	160638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	-70	5	-0.48	1909697630	132865	49.82	14620	14620	14230	18850	10150	14500	14372.95	2.52	0	-1035	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2200	5.92	1.79	12	0.87	2439.00	8081.00	18350	20230703	-21.36	10340	20230316	39.56	18350	-21.36	20230703	10340	39.56	20230316	18350	-21.36	20230703	10340	39.56	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
19	20231227	150647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	-170	5	-1.17	1791255720	124620	46.73	14620	14620	14230	18850	10150	14500	14373.73	2.52	0	699	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2185	5.88	1.77	12	0.82	2439.00	8081.00	18350	20230703	-21.91	10340	20230316	38.59	18350	-21.91	20230703	10340	38.59	20230316	18350	-21.91	20230703	10340	38.59	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
20	20231227	140645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-180	5	-1.24	1501126450	104388	39.14	14620	14620	14230	18850	10150	14500	14380.25	2.52	0	988	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2183	5.87	1.77	12	0.68	2439.00	8081.00	18350	20230703	-21.96	10340	20230316	38.49	18350	-21.96	20230703	10340	38.49	20230316	18350	-21.96	20230703	10340	38.49	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
21	20231227	130639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	-90	5	-0.62	1350425140	93879	35.20	14620	14620	14230	18850	10150	14500	14384.73	2.52	0	2114	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2197	5.91	1.78	12	0.62	2439.00	8081.00	18350	20230703	-21.47	10340	20230316	39.36	18350	-21.47	20230703	10340	39.36	20230316	18350	-21.47	20230703	10340	39.36	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
22	20231227	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	-30	5	-0.21	1151085810	80107	30.04	14620	14620	14230	18850	10150	14500	14369.34	2.52	0	931	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2206	5.93	1.79	12	0.53	2439.00	8081.00	18350	20230703	-21.14	10340	20230316	39.94	18350	-21.14	20230703	10340	39.94	20230316	18350	-21.14	20230703	10340	39.94	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
23	20231227	110644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	-60	5	-0.41	1022944740	71226	26.71	14620	14620	14230	18850	10150	14500	14361.94	2.52	0	2590	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2201	5.92	1.79	12	0.47	2439.00	8081.00	18350	20230703	-21.31	10340	20230316	39.65	18350	-21.31	20230703	10340	39.65	20230316	18350	-21.31	20230703	10340	39.65	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
24	20231227	100644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-200	5	-1.38	648423160	45224	16.96	14620	14620	14230	18850	10150	14500	14338.00	2.52	0	-1337	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2180	5.86	1.77	12	0.30	2439.00	8081.00	18350	20230703	-22.07	10340	20230316	38.30	18350	-22.07	20230703	10340	38.30	20230316	18350	-22.07	20230703	10340	38.30	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
25	20231227	090646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	-90	5	-0.62	139217280	9652	3.62	14620	14620	14250	18850	10150	14500	14423.59	2.52	0	-2908	15040	14770	14390	14120	13740	14905	14255	76	4350	500	10440	10	1	15244382	2197	5.91	1.78	12	0.06	2439.00	8081.00	18350	20230703	-21.47	10340	20230316	39.36	18350	-21.47	20230703	10340	39.36	20230316	18350	-21.47	20230703	10340	39.36	20230316	4.37	N	078350	500	76 억		384629	N	N	0	N	00	N
26	20231226	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	260	2	1.83	3834065230	265925	66.53	14370	14660	14010	18510	9970	14240	14417.37	2.73	0	-36063	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2210	5.95	1.79	12	1.74	2439.00	8081.00	18350	20230703	-20.98	10340	20230316	40.23	18350	-20.98	20230703	10340	40.23	20230316	18350	-20.98	20230703	10340	40.23	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
27	20231226	150642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	180	2	1.26	3646695120	252990	63.29	14370	14660	14010	18510	9970	14240	14414.45	2.73	0	-33107	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2198	5.91	1.78	12	1.66	2439.00	8081.00	18350	20230703	-21.42	10340	20230316	39.46	18350	-21.42	20230703	10340	39.46	20230316	18350	-21.42	20230703	10340	39.46	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
28	20231226	140644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	260	2	1.83	3292188570	228481	57.16	14370	14660	14010	18510	9970	14240	14409.09	2.73	0	-28026	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2210	5.95	1.79	12	1.50	2439.00	8081.00	18350	20230703	-20.98	10340	20230316	40.23	18350	-20.98	20230703	10340	40.23	20230316	18350	-20.98	20230703	10340	40.23	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
29	20231226	130644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	270	2	1.90	2605528650	181204	45.33	14370	14660	14010	18510	9970	14240	14379.05	2.73	0	-33617	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2212	5.95	1.80	12	1.19	2439.00	8081.00	18350	20230703	-20.93	10340	20230316	40.33	18350	-20.93	20230703	10340	40.33	20230316	18350	-20.93	20230703	10340	40.33	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
30	20231226	120643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	110	2	0.77	1934289970	135019	33.78	14370	14570	14010	18510	9970	14240	14326.11	2.73	0	-32392	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2188	5.88	1.78	12	0.89	2439.00	8081.00	18350	20230703	-21.80	10340	20230316	38.78	18350	-21.80	20230703	10340	38.78	20230316	18350	-21.80	20230703	10340	38.78	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
31	20231226	110646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	60	2	0.42	1738680820	121427	30.38	14370	14570	14010	18510	9970	14240	14318.79	2.73	0	-30746	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2180	5.86	1.77	12	0.80	2439.00	8081.00	18350	20230703	-22.07	10340	20230316	38.30	18350	-22.07	20230703	10340	38.30	20230316	18350	-22.07	20230703	10340	38.30	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
32	20231226	100643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	60	2	0.42	1455569950	101665	25.43	14370	14570	14010	18510	9970	14240	14317.38	2.73	0	-27463	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2180	5.86	1.77	12	0.67	2439.00	8081.00	18350	20230703	-22.07	10340	20230316	38.30	18350	-22.07	20230703	10340	38.30	20230316	18350	-22.07	20230703	10340	38.30	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
33	20231226	090645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	40	2	0.28	377520680	26291	6.58	14370	14500	14280	18510	9970	14240	14359.72	2.73	0	-10662	14853	14546	14263	13956	13673	14700	14110	76	4270	500	10250	10	1	15244382	2177	5.85	1.77	12	0.17	2439.00	8081.00	18350	20230703	-22.18	10340	20230316	38.10	18350	-22.18	20230703	10340	38.10	20230316	18350	-22.18	20230703	10340	38.10	20230316	4.38	N	078350	500	76 억		416109	N	N	0	N	00	N
34	20231222	160635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	500	2	3.64	5703891940	398600	424.45	14000	14570	13980	17860	9620	13740	14309.85	2.63	0	16754	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2171	5.84	1.76	12	2.61	2439.00	8081.00	18350	20230703	-22.40	10340	20230316	37.72	18350	-22.40	20230703	10340	37.72	20230316	18350	-22.40	20230703	10340	37.72	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
35	20231222	150633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	430	2	3.13	5456546600	381227	405.95	14000	14570	13980	17860	9620	13740	14313.12	2.63	0	21024	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2160	5.81	1.75	12	2.50	2439.00	8081.00	18350	20230703	-22.78	10340	20230316	37.04	18350	-22.78	20230703	10340	37.04	20230316	18350	-22.78	20230703	10340	37.04	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
36	20231222	140630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	460	2	3.35	5265411330	367766	391.62	14000	14570	13980	17860	9620	13740	14317.29	2.63	0	26060	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2165	5.82	1.76	12	2.41	2439.00	8081.00	18350	20230703	-22.62	10340	20230316	37.33	18350	-22.62	20230703	10340	37.33	20230316	18350	-22.62	20230703	10340	37.33	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
37	20231222	130632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14210	470	2	3.42	4836425520	337452	359.34	14000	14570	13980	17860	9620	13740	14332.19	2.63	0	28532	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2166	5.83	1.76	12	2.21	2439.00	8081.00	18350	20230703	-22.56	10340	20230316	37.43	18350	-22.56	20230703	10340	37.43	20230316	18350	-22.56	20230703	10340	37.43	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
38	20231222	120630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	640	2	4.66	4571956920	318953	339.64	14000	14570	13980	17860	9620	13740	14334.27	2.63	0	30991	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2192	5.90	1.78	12	2.09	2439.00	8081.00	18350	20230703	-21.63	10340	20230316	39.07	18350	-21.63	20230703	10340	39.07	20230316	18350	-21.63	20230703	10340	39.07	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
39	20231222	110632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	760	2	5.53	4022055560	280845	299.06	14000	14570	13980	17860	9620	13740	14321.26	2.63	0	28643	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2210	5.95	1.79	12	1.84	2439.00	8081.00	18350	20230703	-20.98	10340	20230316	40.23	18350	-20.98	20230703	10340	40.23	20230316	18350	-20.98	20230703	10340	40.23	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
40	20231222	100629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	560	2	4.08	2913229820	204017	217.25	14000	14570	13980	17860	9620	13740	14279.35	2.63	0	20392	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2180	5.86	1.77	12	1.34	2439.00	8081.00	18350	20230703	-22.07	10340	20230316	38.30	18350	-22.07	20230703	10340	38.30	20230316	18350	-22.07	20230703	10340	38.30	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
41	20231222	090630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	460	2	3.35	400148220	28318	30.15	14000	14220	13980	17860	9620	13740	14130.53	2.63	0	6167	14060	13900	13710	13550	13360	13980	13630	76	4120	500	9890	10	1	15244382	2165	5.82	1.76	12	0.19	2439.00	8081.00	18350	20230703	-22.62	10340	20230316	37.33	18350	-22.62	20230703	10340	37.33	20230316	18350	-22.62	20230703	10340	37.33	20230316	4.27	N	078350	500	76 억		400768	N	N	0	N	00	N
42	20231221	160627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13740	-70	5	-0.51	1278648970	93392	52.96	13660	13870	13520	17950	9670	13810	13691.20	2.66	0	-5292	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2095	5.63	1.70	12	0.61	2439.00	8081.00	18350	20230703	-25.12	10340	20230316	32.88	18350	-25.12	20230703	10340	32.88	20230316	18350	-25.12	20230703	10340	32.88	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
43	20231221	150629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13740	-70	5	-0.51	1241979610	90721	51.44	13660	13870	13520	17950	9670	13810	13690.10	2.66	0	-6208	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2095	5.63	1.70	12	0.60	2439.00	8081.00	18350	20230703	-25.12	10340	20230316	32.88	18350	-25.12	20230703	10340	32.88	20230316	18350	-25.12	20230703	10340	32.88	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
44	20231221	140628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13740	-70	5	-0.51	1058756290	77360	43.87	13660	13870	13520	17950	9670	13810	13686.09	2.66	0	-4302	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2095	5.63	1.70	12	0.51	2439.00	8081.00	18350	20230703	-25.12	10340	20230316	32.88	18350	-25.12	20230703	10340	32.88	20230316	18350	-25.12	20230703	10340	32.88	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
45	20231221	130627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13680	-130	5	-0.94	938796320	68611	38.91	13660	13870	13520	17950	9670	13810	13682.88	2.66	0	-4436	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2085	5.61	1.69	12	0.45	2439.00	8081.00	18350	20230703	-25.45	10340	20230316	32.30	18350	-25.45	20230703	10340	32.30	20230316	18350	-25.45	20230703	10340	32.30	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
46	20231221	120630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13750	-60	5	-0.43	861176950	62942	35.69	13660	13870	13520	17950	9670	13810	13682.07	2.66	0	-3501	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2096	5.64	1.70	12	0.41	2439.00	8081.00	18350	20230703	-25.07	10340	20230316	32.98	18350	-25.07	20230703	10340	32.98	20230316	18350	-25.07	20230703	10340	32.98	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
47	20231221	110631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13630	-180	5	-1.30	748428040	54700	31.02	13660	13870	13520	17950	9670	13810	13682.41	2.66	0	-2404	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2078	5.59	1.69	12	0.36	2439.00	8081.00	18350	20230703	-25.72	10340	20230316	31.82	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	10340	31.82	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
48	20231221	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13780	-30	5	-0.22	286836600	20834	11.81	13660	13870	13590	17950	9670	13810	13767.72	2.66	0	3508	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2101	5.65	1.71	12	0.14	2439.00	8081.00	18350	20230703	-24.90	10340	20230316	33.27	18350	-24.90	20230703	10340	33.27	20230316	18350	-24.90	20230703	10340	33.27	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
49	20231221	090628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13780	-30	5	-0.22	84371540	6173	3.50	13660	13790	13590	17950	9670	13810	13667.83	2.66	0	2232	14476	14142	13906	13572	13336	14025	13455	76	4140	500	9940	10	1	15244382	2101	5.65	1.71	12	0.04	2439.00	8081.00	18350	20230703	-24.90	10340	20230316	33.27	18350	-24.90	20230703	10340	33.27	20230316	18350	-24.90	20230703	10340	33.27	20230316	4.17	N	078350	500	76 억		405847	N	N	0	N	00	N
50	20231220	160630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13810	-110	5	-0.79	2439472210	175503	135.85	14240	14240	13670	18090	9750	13920	13900.12	2.77	0	-16899	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2105	5.66	1.71	12	1.15	2439.00	8081.00	18350	20230703	-24.74	10340	20230316	33.56	18350	-24.74	20230703	10340	33.56	20230316	18350	-24.74	20230703	10340	33.56	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
51	20231220	150703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	-90	5	-0.65	2357681670	169584	131.27	14240	14240	13670	18090	9750	13920	13902.74	2.77	0	-16516	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2108	5.67	1.71	12	1.11	2439.00	8081.00	18350	20230703	-24.63	10340	20230316	33.75	18350	-24.63	20230703	10340	33.75	20230316	18350	-24.63	20230703	10340	33.75	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
52	20231220	140709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13780	-140	5	-1.01	2262651810	162690	125.93	14240	14240	13670	18090	9750	13920	13907.75	2.77	0	-16015	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2101	5.65	1.71	12	1.07	2439.00	8081.00	18350	20230703	-24.90	10340	20230316	33.27	18350	-24.90	20230703	10340	33.27	20230316	18350	-24.90	20230703	10340	33.27	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
53	20231220	130706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	-90	5	-0.65	2112743100	151795	117.50	14240	14240	13670	18090	9750	13920	13918.40	2.77	0	-16729	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2108	5.67	1.71	12	1.00	2439.00	8081.00	18350	20230703	-24.63	10340	20230316	33.75	18350	-24.63	20230703	10340	33.75	20230316	18350	-24.63	20230703	10340	33.75	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
54	20231220	120626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13880	-40	5	-0.29	1894715020	136037	105.30	14240	14240	13670	18090	9750	13920	13927.94	2.77	0	-13990	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2116	5.69	1.72	12	0.89	2439.00	8081.00	18350	20230703	-24.36	10340	20230316	34.24	18350	-24.36	20230703	10340	34.24	20230316	18350	-24.36	20230703	10340	34.24	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
55	20231220	110629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13880	-40	5	-0.29	1767927460	126892	98.22	14240	14240	13670	18090	9750	13920	13932.54	2.77	0	-14647	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2116	5.69	1.72	12	0.83	2439.00	8081.00	18350	20230703	-24.36	10340	20230316	34.24	18350	-24.36	20230703	10340	34.24	20230316	18350	-24.36	20230703	10340	34.24	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
56	20231220	100629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13710	-210	5	-1.51	1466356060	104990	81.27	14240	14240	13670	18090	9750	13920	13966.63	2.77	0	-15474	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2090	5.62	1.70	12	0.69	2439.00	8081.00	18350	20230703	-25.29	10340	20230316	32.59	18350	-25.29	20230703	10340	32.59	20230316	18350	-25.29	20230703	10340	32.59	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
57	20231220	090628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	250	2	1.80	222152510	15675	12.13	14240	14240	14100	18090	9750	13920	14172.41	2.77	0	-1972	14373	14146	13963	13736	13553	14055	13645	76	4170	500	10020	10	1	15244382	2160	5.81	1.75	12	0.10	2439.00	8081.00	18350	20230703	-22.78	10340	20230316	37.04	18350	-22.78	20230703	10340	37.04	20230316	18350	-22.78	20230703	10340	37.04	20230316	4.18	N	078350	500	76 억		422435	N	N	0	N	00	N
58	20231219	160628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	-150	5	-1.07	1787553540	128167	61.11	14070	14190	13780	18290	9850	14070	13947.09	2.86	0	-13191	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2122	5.71	1.72	12	0.84	2439.00	8081.00	18350	20230703	-24.14	10340	20230316	34.62	18350	-24.14	20230703	10340	34.62	20230316	18350	-24.14	20230703	10340	34.62	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
59	20231219	150630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13870	-200	5	-1.42	1727098230	123821	59.03	14070	14190	13780	18290	9850	14070	13948.35	2.86	0	-11496	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2114	5.69	1.72	12	0.81	2439.00	8081.00	18350	20230703	-24.41	10340	20230316	34.14	18350	-24.41	20230703	10340	34.14	20230316	18350	-24.41	20230703	10340	34.14	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
60	20231219	140627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-70	5	-0.50	1420692610	101699	48.49	14070	14190	13860	18290	9850	14070	13969.58	2.86	0	-2610	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2134	5.74	1.73	12	0.67	2439.00	8081.00	18350	20230703	-23.71	10340	20230316	35.40	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	10340	35.40	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
61	20231219	130630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13980	-90	5	-0.64	1290017290	92334	44.02	14070	14190	13860	18290	9850	14070	13971.21	2.86	0	81	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2131	5.73	1.73	12	0.61	2439.00	8081.00	18350	20230703	-23.81	10340	20230316	35.20	18350	-23.81	20230703	10340	35.20	20230316	18350	-23.81	20230703	10340	35.20	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
62	20231219	120631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	-30	5	-0.21	1098613810	78739	37.54	14070	14110	13860	18290	9850	14070	13952.60	2.86	0	667	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2140	5.76	1.74	12	0.52	2439.00	8081.00	18350	20230703	-23.49	10340	20230316	35.78	18350	-23.49	20230703	10340	35.78	20230316	18350	-23.49	20230703	10340	35.78	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
63	20231219	110629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	-120	5	-0.85	954407810	68462	32.64	14070	14110	13860	18290	9850	14070	13940.69	2.86	0	1847	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2127	5.72	1.73	12	0.45	2439.00	8081.00	18350	20230703	-23.98	10340	20230316	34.91	18350	-23.98	20230703	10340	34.91	20230316	18350	-23.98	20230703	10340	34.91	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
64	20231219	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	-120	5	-0.85	833825290	59807	28.51	14070	14110	13860	18290	9850	14070	13941.93	2.86	0	688	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2127	5.72	1.73	12	0.39	2439.00	8081.00	18350	20230703	-23.98	10340	20230316	34.91	18350	-23.98	20230703	10340	34.91	20230316	18350	-23.98	20230703	10340	34.91	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
65	20231219	090625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-110	5	-0.78	139742790	9969	4.75	14070	14110	13900	18290	9850	14070	14017.73	2.86	0	-169	14416	14242	13946	13772	13476	14330	13860	76	4220	500	10130	10	1	15244382	2128	5.72	1.73	12	0.07	2439.00	8081.00	18350	20230703	-23.92	10340	20230316	35.01	18350	-23.92	20230703	10340	35.01	20230316	18350	-23.92	20230703	10340	35.01	20230316	4.04	N	078350	500	76 억		435475	N	N	0	N	00	N
66	20231218	160625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	450	2	3.30	2895748160	208233	98.88	13710	14120	13650	17700	9540	13620	13906.70	2.80	0	849	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2145	5.77	1.74	12	1.37	2439.00	8081.00	18350	20230703	-23.32	10340	20230316	36.07	18350	-23.32	20230703	10340	36.07	20230316	18350	-23.32	20230703	10340	36.07	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
67	20231218	150626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13990	370	2	2.72	2530846640	182292	86.56	13710	14080	13650	17700	9540	13620	13883.95	2.80	0	-740	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2133	5.74	1.73	12	1.20	2439.00	8081.00	18350	20230703	-23.76	10340	20230316	35.30	18350	-23.76	20230703	10340	35.30	20230316	18350	-23.76	20230703	10340	35.30	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
68	20231218	140623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	350	2	2.57	2316912530	166991	79.29	13710	14080	13650	17700	9540	13620	13874.97	2.80	0	665	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2130	5.73	1.73	12	1.10	2439.00	8081.00	18350	20230703	-23.87	10340	20230316	35.11	18350	-23.87	20230703	10340	35.11	20230316	18350	-23.87	20230703	10340	35.11	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
69	20231218	130624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	300	2	2.20	2067034610	149106	70.80	13710	14080	13650	17700	9540	13620	13863.39	2.80	0	6571	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2122	5.71	1.72	12	0.98	2439.00	8081.00	18350	20230703	-24.14	10340	20230316	34.62	18350	-24.14	20230703	10340	34.62	20230316	18350	-24.14	20230703	10340	34.62	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
70	20231218	120620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13860	240	2	1.76	1794443270	129609	61.54	13710	14080	13650	17700	9540	13620	13845.62	2.80	0	13039	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2113	5.68	1.72	12	0.85	2439.00	8081.00	18350	20230703	-24.47	10340	20230316	34.04	18350	-24.47	20230703	10340	34.04	20230316	18350	-24.47	20230703	10340	34.04	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
71	20231218	110623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	210	2	1.54	1580614420	114234	54.24	13710	14080	13650	17700	9540	13620	13837.26	2.80	0	14907	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2108	5.67	1.71	12	0.75	2439.00	8081.00	18350	20230703	-24.63	10340	20230316	33.75	18350	-24.63	20230703	10340	33.75	20230316	18350	-24.63	20230703	10340	33.75	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
72	20231218	100623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13770	150	2	1.10	1236953800	89577	42.53	13710	14080	13650	17700	9540	13620	13809.52	2.80	0	21842	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2099	5.65	1.70	12	0.59	2439.00	8081.00	18350	20230703	-24.96	10340	20230316	33.17	18350	-24.96	20230703	10340	33.17	20230316	18350	-24.96	20230703	10340	33.17	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
73	20231218	090619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13860	240	2	1.76	251543990	18173	8.63	13710	13950	13700	17700	9540	13620	13845.68	2.80	0	3161	14366	13992	13756	13382	13146	13875	13265	76	4080	500	9800	10	1	15244382	2113	5.68	1.72	12	0.12	2439.00	8081.00	18350	20230703	-24.47	10340	20230316	34.04	18350	-24.47	20230703	10340	34.04	20230316	18350	-24.47	20230703	10340	34.04	20230316	3.99	N	078350	500	76 억		426393	N	N	0	N	00	N
74	20231215	160621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13620	-410	5	-2.92	2861564690	208245	23.21	14040	14130	13520	18230	9830	14030	13741.46	2.94	0	-25916	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2076	5.58	1.69	12	1.37	2439.00	8081.00	18350	20230703	-25.78	10340	20230316	31.72	18350	-25.78	20230703	10340	31.72	20230316	18350	-25.78	20230703	10340	31.72	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
75	20231215	150624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13600	-430	5	-3.06	2699266700	196304	21.88	14040	14130	13520	18230	9830	14030	13750.38	2.94	0	-27017	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2073	5.58	1.68	12	1.29	2439.00	8081.00	18350	20230703	-25.89	10340	20230316	31.53	18350	-25.89	20230703	10340	31.53	20230316	18350	-25.89	20230703	10340	31.53	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
76	20231215	140624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13530	-500	5	-3.56	2499479810	181585	20.24	14040	14130	13530	18230	9830	14030	13764.73	2.94	0	-25100	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2063	5.55	1.67	12	1.19	2439.00	8081.00	18350	20230703	-26.27	10340	20230316	30.85	18350	-26.27	20230703	10340	30.85	20230316	18350	-26.27	20230703	10340	30.85	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
77	20231215	130620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13680	-350	5	-2.49	2048312310	148470	16.55	14040	14130	13630	18230	9830	14030	13796.07	2.94	0	-18919	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2085	5.61	1.69	12	0.97	2439.00	8081.00	18350	20230703	-25.45	10340	20230316	32.30	18350	-25.45	20230703	10340	32.30	20230316	18350	-25.45	20230703	10340	32.30	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
78	20231215	120621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	-200	5	-1.43	1857071870	134543	15.00	14040	14130	13630	18230	9830	14030	13802.74	2.94	0	-17513	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2108	5.67	1.71	12	0.88	2439.00	8081.00	18350	20230703	-24.63	10340	20230316	33.75	18350	-24.63	20230703	10340	33.75	20230316	18350	-24.63	20230703	10340	33.75	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
79	20231215	110616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13680	-350	5	-2.49	1682697070	121877	13.58	14040	14130	13630	18230	9830	14030	13806.44	2.94	0	-19092	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2085	5.61	1.69	12	0.80	2439.00	8081.00	18350	20230703	-25.45	10340	20230316	32.30	18350	-25.45	20230703	10340	32.30	20230316	18350	-25.45	20230703	10340	32.30	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
80	20231215	100621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13770	-260	5	-1.85	1161453670	83839	9.34	14040	14130	13700	18230	9830	14030	13853.29	2.94	0	-10798	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2099	5.65	1.70	12	0.55	2439.00	8081.00	18350	20230703	-24.96	10340	20230316	33.17	18350	-24.96	20230703	10340	33.17	20230316	18350	-24.96	20230703	10340	33.17	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
81	20231215	090622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13890	-140	5	-1.00	202808030	14479	1.61	14040	14130	13880	18230	9830	14030	14006.98	2.94	0	-2828	15430	14730	14330	13630	13230	14530	13430	76	4200	500	10100	10	1	15244382	2117	5.69	1.72	12	0.09	2439.00	8081.00	18350	20230703	-24.31	10340	20230316	34.33	18350	-24.31	20230703	10340	34.33	20230316	18350	-24.31	20230703	10340	34.33	20230316	3.31	N	078350	500	76 억		448132	N	N	0	N	00	N
82	20231214	160618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14030	-290	5	-2.03	12838476590	892158	42.07	14700	15030	13930	18610	10030	14320	14390.57	3.04	0	-29879	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2139	5.75	1.74	12	5.85	2439.00	8081.00	18350	20230703	-23.54	10340	20230316	35.69	18350	-23.54	20230703	10340	35.69	20230316	18350	-23.54	20230703	10340	35.69	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
83	20231214	150640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	-270	5	-1.89	12626087800	877023	41.35	14700	15030	13930	18610	10030	14320	14396.53	3.04	0	-33148	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2142	5.76	1.74	12	5.75	2439.00	8081.00	18350	20230703	-23.43	10340	20230316	35.88	18350	-23.43	20230703	10340	35.88	20230316	18350	-23.43	20230703	10340	35.88	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
84	20231214	140625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	-270	5	-1.89	12201067690	846820	39.93	14700	15030	13930	18610	10030	14320	14408.10	3.04	0	-34140	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2142	5.76	1.74	12	5.55	2439.00	8081.00	18350	20230703	-23.43	10340	20230316	35.88	18350	-23.43	20230703	10340	35.88	20230316	18350	-23.43	20230703	10340	35.88	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
85	20231214	130636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-320	5	-2.23	11780555310	816831	38.52	14700	15030	13930	18610	10030	14320	14422.27	3.04	0	-37438	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2134	5.74	1.73	12	5.36	2439.00	8081.00	18350	20230703	-23.71	10340	20230316	35.40	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	10340	35.40	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
86	20231214	120647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14120	-200	5	-1.40	11309679880	783265	36.93	14700	15030	13930	18610	10030	14320	14439.15	3.04	0	-35727	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2153	5.79	1.75	12	5.14	2439.00	8081.00	18350	20230703	-23.05	10340	20230316	36.56	18350	-23.05	20230703	10340	36.56	20230316	18350	-23.05	20230703	10340	36.56	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
87	20231214	110620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	-230	5	-1.61	10754123680	743673	35.07	14700	15030	13930	18610	10030	14320	14460.83	3.04	0	-43425	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2148	5.78	1.74	12	4.88	2439.00	8081.00	18350	20230703	-23.22	10340	20230316	36.27	18350	-23.22	20230703	10340	36.27	20230316	18350	-23.22	20230703	10340	36.27	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
88	20231214	100613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14360	40	2	0.28	8712662470	598627	28.23	14700	15030	14090	18610	10030	14320	14554.42	3.04	0	-98623	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2189	5.89	1.78	12	3.93	2439.00	8081.00	18350	20230703	-21.74	10340	20230316	38.88	18350	-21.74	20230703	10340	38.88	20230316	18350	-21.74	20230703	10340	38.88	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
89	20231214	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14390	70	2	0.49	2323794680	159676	7.53	14700	14730	14180	18610	10030	14320	14553.24	3.04	0	-59539	16393	15356	14413	13376	12433	15875	13895	76	4290	500	10310	10	1	15244382	2194	5.90	1.78	12	1.05	2439.00	8081.00	18350	20230703	-21.58	10340	20230316	39.17	18350	-21.58	20230703	10340	39.17	20230316	18350	-21.58	20230703	10340	39.17	20230316	3.32	N	078350	500	76 억		464153	N	N	0	N	00	N
90	20231213	160617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	950	2	7.11	30862364230	2101296	1433.18	13660	15450	13470	17380	9360	13370	14688.63	2.78	0	64824	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2183	5.87	1.77	12	13.78	2439.00	8081.00	18350	20230703	-21.96	10340	20230316	38.49	18350	-21.96	20230703	10340	38.49	20230316	18350	-21.96	20230703	10340	38.49	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
91	20231213	150631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	1140	2	8.53	28673790560	1947890	1328.55	13660	15450	13470	17380	9360	13370	14720.44	2.78	0	38222	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2212	5.95	1.80	12	12.78	2439.00	8081.00	18350	20230703	-20.93	10340	20230316	40.33	18350	-20.93	20230703	10340	40.33	20230316	18350	-20.93	20230703	10340	40.33	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
92	20231213	140630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	1650	2	12.34	15112108570	1045036	712.76	13660	15020	13470	17380	9360	13370	14460.85	2.78	0	42695	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2290	6.16	1.86	12	6.86	2439.00	8081.00	18350	20230703	-18.15	10340	20230316	45.26	18350	-18.15	20230703	10340	45.26	20230316	18350	-18.15	20230703	10340	45.26	20230316	3.38	N	078350	500	76 억		423412	Y	N	0	N	00	N
93	20231213	130630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	1100	2	8.23	10442663680	729138	497.30	13660	14800	13470	17380	9360	13370	14321.93	2.78	0	62229	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2206	5.93	1.79	12	4.78	2439.00	8081.00	18350	20230703	-21.14	10340	20230316	39.94	18350	-21.14	20230703	10340	39.94	20230316	18350	-21.14	20230703	10340	39.94	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
94	20231213	120628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14310	940	2	7.03	6980043770	489314	333.73	13660	14800	13470	17380	9360	13370	14264.96	2.78	0	68587	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2181	5.87	1.77	12	3.21	2439.00	8081.00	18350	20230703	-22.02	10340	20230316	38.39	18350	-22.02	20230703	10340	38.39	20230316	18350	-22.02	20230703	10340	38.39	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
95	20231213	110629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14590	1220	2	9.12	4328475800	307321	209.61	13660	14630	13470	17380	9360	13370	14084.54	2.78	0	49566	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2224	5.98	1.81	12	2.02	2439.00	8081.00	18350	20230703	-20.49	10340	20230316	41.10	18350	-20.49	20230703	10340	41.10	20230316	18350	-20.49	20230703	10340	41.10	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
96	20231213	100633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	720	2	5.39	2573775060	184864	126.09	13660	14270	13470	17380	9360	13370	13922.53	2.78	0	26114	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2148	5.78	1.74	12	1.21	2439.00	8081.00	18350	20230703	-23.22	10340	20230316	36.27	18350	-23.22	20230703	10340	36.27	20230316	18350	-23.22	20230703	10340	36.27	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
97	20231213	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13600	230	2	1.72	258655020	19041	12.99	13660	13690	13470	17380	9360	13370	13584.11	2.78	0	-3452	13936	13652	13296	13012	12656	13795	13155	76	4010	500	9620	10	1	15244382	2073	5.58	1.68	12	0.12	2439.00	8081.00	18350	20230703	-25.89	10340	20230316	31.53	18350	-25.89	20230703	10340	31.53	20230316	18350	-25.89	20230703	10340	31.53	20230316	3.38	N	078350	500	76 억		423412	N	N	0	N	00	N
98	20231212	160603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13370	590	2	4.62	1954403320	146585	300.08	12940	13580	12940	16610	8950	12780	13332.88	2.63	0	21612	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	2038	5.48	1.65	12	0.96	2439.00	8081.00	18350	20230703	-27.14	10340	20230316	29.30	18350	-27.14	20230703	10340	29.30	20230316	18350	-27.14	20230703	10340	29.30	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
99	20231212	150609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13320	540	2	4.23	1909425030	143220	293.19	12940	13580	12940	16610	8950	12780	13332.11	2.63	0	22543	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	2031	5.46	1.65	12	0.94	2439.00	8081.00	18350	20230703	-27.41	10340	20230316	28.82	18350	-27.41	20230703	10340	28.82	20230316	18350	-27.41	20230703	10340	28.82	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
100	20231212	140540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	570	2	4.46	1749230520	131224	268.63	12940	13580	12940	16610	8950	12780	13330.11	2.63	0	23312	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	2035	5.47	1.65	12	0.86	2439.00	8081.00	18350	20230703	-27.25	10340	20230316	29.11	18350	-27.25	20230703	10340	29.11	20230316	18350	-27.25	20230703	10340	29.11	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
101	20231212	130538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13430	650	2	5.09	1616063900	121301	248.32	12940	13580	12940	16610	8950	12780	13322.76	2.63	0	22556	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	2047	5.51	1.66	12	0.80	2439.00	8081.00	18350	20230703	-26.81	10340	20230316	29.88	18350	-26.81	20230703	10340	29.88	20230316	18350	-26.81	20230703	10340	29.88	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
102	20231212	120536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	550	2	4.30	843229110	63843	130.69	12940	13360	12940	16610	8950	12780	13207.86	2.63	0	21017	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	2032	5.47	1.65	12	0.42	2439.00	8081.00	18350	20230703	-27.36	10340	20230316	28.92	18350	-27.36	20230703	10340	28.92	20230316	18350	-27.36	20230703	10340	28.92	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
103	20231212	110543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13170	390	2	3.05	426463510	32501	66.53	12940	13280	12940	16610	8950	12780	13121.55	2.63	0	15195	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	2008	5.40	1.63	12	0.21	2439.00	8081.00	18350	20230703	-28.23	10340	20230316	27.37	18350	-28.23	20230703	10340	27.37	20230316	18350	-28.23	20230703	10340	27.37	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
104	20231212	100605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13080	300	2	2.35	328745500	25061	51.30	12940	13280	12940	16610	8950	12780	13117.81	2.63	0	10856	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	1994	5.36	1.62	12	0.16	2439.00	8081.00	18350	20230703	-28.72	10340	20230316	26.50	18350	-28.72	20230703	10340	26.50	20230316	18350	-28.72	20230703	10340	26.50	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
105	20231212	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13100	320	2	2.50	55078650	4201	8.60	12940	13180	12940	16610	8950	12780	13110.84	2.63	0	1400	13186	12982	12836	12632	12486	12910	12560	76	3830	500	9200	10	1	15244382	1997	5.37	1.62	12	0.03	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.35	N	078350	500	76 억		401526	N	N	0	N	00	N
106	20231211	160606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12780	-130	5	-1.01	628463910	48834	133.51	12930	13040	12690	16780	9040	12910	12869.65	2.55	-9902	3758	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1948	5.24	1.58	12	0.32	2439.00	8081.00	18350	20230703	-30.35	10340	20230316	23.60	18350	-30.35	20230703	10340	23.60	20230316	18350	-30.35	20230703	10340	23.60	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
107	20231211	150603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12810	-100	5	-0.77	515704050	40016	109.41	12930	13040	12690	16780	9040	12910	12887.45	2.55	-9902	4345	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1953	5.25	1.59	12	0.26	2439.00	8081.00	18350	20230703	-30.19	10340	20230316	23.89	18350	-30.19	20230703	10340	23.89	20230316	18350	-30.19	20230703	10340	23.89	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
108	20231211	140603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12790	-120	5	-0.93	490387130	38039	104.00	12930	13040	12690	16780	9040	12910	12891.69	2.55	-9902	4175	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1950	5.24	1.58	12	0.25	2439.00	8081.00	18350	20230703	-30.30	10340	20230316	23.69	18350	-30.30	20230703	10340	23.69	20230316	18350	-30.30	20230703	10340	23.69	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
109	20231211	130605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12890	-20	5	-0.15	409446230	31691	86.64	12930	13040	12800	16780	9040	12910	12919.95	2.55	-9902	3450	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1965	5.28	1.60	12	0.21	2439.00	8081.00	18350	20230703	-29.75	10340	20230316	24.66	18350	-29.75	20230703	10340	24.66	20230316	18350	-29.75	20230703	10340	24.66	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
110	20231211	120604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12890	-20	5	-0.15	364947490	28229	77.18	12930	13040	12870	16780	9040	12910	12928.11	2.55	-9902	3002	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1965	5.28	1.60	12	0.19	2439.00	8081.00	18350	20230703	-29.75	10340	20230316	24.66	18350	-29.75	20230703	10340	24.66	20230316	18350	-29.75	20230703	10340	24.66	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
111	20231211	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12930	20	2	0.15	349034770	27000	73.82	12930	13040	12870	16780	9040	12910	12927.21	2.55	-9902	2432	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1971	5.30	1.60	12	0.18	2439.00	8081.00	18350	20230703	-29.54	10340	20230316	25.05	18350	-29.54	20230703	10340	25.05	20230316	18350	-29.54	20230703	10340	25.05	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
112	20231211	100601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12950	40	2	0.31	291505010	22540	61.63	12930	13040	12870	16780	9040	12910	12932.79	2.55	-9902	-789	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1974	5.31	1.60	12	0.15	2439.00	8081.00	18350	20230703	-29.43	10340	20230316	25.24	18350	-29.43	20230703	10340	25.24	20230316	18350	-29.43	20230703	10340	25.24	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
113	20231211	090559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12910	0	3	0.00	77811910	6019	16.46	12930	12980	12910	16780	9040	12910	12927.71	2.55	-9902	775	13296	13102	12886	12692	12476	13200	12790	76	3870	500	9290	10	1	15244382	1968	5.29	1.60	12	0.04	2439.00	8081.00	18350	20230703	-29.65	10340	20230316	24.85	18350	-29.65	20230703	10340	24.85	20230316	18350	-29.65	20230703	10340	24.85	20230316	3.35	N	078350	500	76 억		389137	N	N	0	N	00	N
114	20231208	160555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12910	260	2	2.06	472012580	36576	65.53	12670	13080	12670	16440	8860	12650	12904.98	2.55	0	8943	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1968	5.29	1.60	12	0.24	2439.00	8081.00	18350	20230703	-29.65	10340	20230316	24.85	18350	-29.65	20230703	10340	24.85	20230316	18350	-29.65	20230703	10340	24.85	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
115	20231208	150558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12910	260	2	2.06	460754150	35704	63.97	12670	13080	12670	16440	8860	12650	12904.83	2.55	0	9023	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1968	5.29	1.60	12	0.23	2439.00	8081.00	18350	20230703	-29.65	10340	20230316	24.85	18350	-29.65	20230703	10340	24.85	20230316	18350	-29.65	20230703	10340	24.85	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
116	20231208	140555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12930	280	2	2.21	405294150	31417	56.29	12670	13080	12670	16440	8860	12650	12900.47	2.55	0	7625	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1971	5.30	1.60	12	0.21	2439.00	8081.00	18350	20230703	-29.54	10340	20230316	25.05	18350	-29.54	20230703	10340	25.05	20230316	18350	-29.54	20230703	10340	25.05	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
117	20231208	130556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12970	320	2	2.53	292081020	22689	40.65	12670	13080	12670	16440	8860	12650	12873.24	2.55	0	5909	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1977	5.32	1.60	12	0.15	2439.00	8081.00	18350	20230703	-29.32	10340	20230316	25.44	18350	-29.32	20230703	10340	25.44	20230316	18350	-29.32	20230703	10340	25.44	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
118	20231208	120553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12820	170	2	1.34	260840370	20272	36.32	12670	13080	12670	16440	8860	12650	12867.03	2.55	0	7190	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1954	5.26	1.59	12	0.13	2439.00	8081.00	18350	20230703	-30.14	10340	20230316	23.98	18350	-30.14	20230703	10340	23.98	20230316	18350	-30.14	20230703	10340	23.98	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
119	20231208	110551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12840	190	2	1.50	203158010	15760	28.24	12670	13080	12670	16440	8860	12650	12890.74	2.55	0	6783	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1957	5.26	1.59	12	0.10	2439.00	8081.00	18350	20230703	-30.03	10340	20230316	24.18	18350	-30.03	20230703	10340	24.18	20230316	18350	-30.03	20230703	10340	24.18	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
120	20231208	100559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12880	230	2	1.82	178095700	13807	24.74	12670	13080	12670	16440	8860	12650	12898.94	2.55	0	6963	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1963	5.28	1.59	12	0.09	2439.00	8081.00	18350	20230703	-29.81	10340	20230316	24.56	18350	-29.81	20230703	10340	24.56	20230316	18350	-29.81	20230703	10340	24.56	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
121	20231208	090550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13020	370	2	2.92	90504680	7004	12.55	12670	13080	12670	16440	8860	12650	12921.86	2.55	0	4950	12983	12816	12683	12516	12383	12750	12450	76	3790	500	9100	10	1	15244382	1985	5.34	1.61	12	0.05	2439.00	8081.00	18350	20230703	-29.05	10340	20230316	25.92	18350	-29.05	20230703	10340	25.92	20230316	18350	-29.05	20230703	10340	25.92	20230316	3.34	N	078350	500	76 억		389137	N	N	0	N	00	N
122	20231207	160553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12650	-190	5	-1.48	703503870	55514	184.89	12820	12850	12550	16690	8990	12840	12672.55	2.61	0	-9016	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1928	5.19	1.57	12	0.36	2439.00	8081.00	18350	20230703	-31.06	10340	20230316	22.34	18350	-31.06	20230703	10340	22.34	20230316	18350	-31.06	20230703	10340	22.34	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
123	20231207	150554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	-120	5	-0.93	679468470	53624	178.59	12820	12850	12550	16690	8990	12840	12670.98	2.61	0	-8513	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1939	5.22	1.57	12	0.35	2439.00	8081.00	18350	20230703	-30.68	10340	20230316	23.02	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	10340	23.02	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
124	20231207	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12710	-130	5	-1.01	596497710	47126	156.95	12820	12850	12550	16690	8990	12840	12657.51	2.61	0	-6297	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1938	5.21	1.57	12	0.31	2439.00	8081.00	18350	20230703	-30.74	10340	20230316	22.92	18350	-30.74	20230703	10340	22.92	20230316	18350	-30.74	20230703	10340	22.92	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
125	20231207	130551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12660	-180	5	-1.40	520575050	41131	136.98	12820	12850	12550	16690	8990	12840	12656.51	2.61	0	-3890	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1930	5.19	1.57	12	0.27	2439.00	8081.00	18350	20230703	-31.01	10340	20230316	22.44	18350	-31.01	20230703	10340	22.44	20230316	18350	-31.01	20230703	10340	22.44	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
126	20231207	120552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12590	-250	5	-1.95	488596350	38612	128.60	12820	12820	12550	16690	8990	12840	12654.00	2.61	0	-4325	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1919	5.16	1.56	12	0.25	2439.00	8081.00	18350	20230703	-31.39	10340	20230316	21.76	18350	-31.39	20230703	10340	21.76	20230316	18350	-31.39	20230703	10340	21.76	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
127	20231207	110549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12560	-280	5	-2.18	439274480	34688	115.53	12820	12820	12550	16690	8990	12840	12663.59	2.61	0	-6453	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1915	5.15	1.55	12	0.23	2439.00	8081.00	18350	20230703	-31.55	10340	20230316	21.47	18350	-31.55	20230703	10340	21.47	20230316	18350	-31.55	20230703	10340	21.47	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
128	20231207	100548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12690	-150	5	-1.17	159572410	12534	41.74	12820	12820	12650	16690	8990	12840	12731.16	2.61	0	-700	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1935	5.20	1.57	12	0.08	2439.00	8081.00	18350	20230703	-30.84	10340	20230316	22.73	18350	-30.84	20230703	10340	22.73	20230316	18350	-30.84	20230703	10340	22.73	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
129	20231207	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12740	-100	5	-0.78	24125920	1893	6.30	12820	12820	12740	16690	8990	12840	12744.81	2.61	0	-222	13060	12950	12730	12620	12400	13005	12675	76	3850	500	9240	10	1	15244382	1942	5.22	1.58	12	0.01	2439.00	8081.00	18350	20230703	-30.57	10340	20230316	23.21	18350	-30.57	20230703	10340	23.21	20230316	18350	-30.57	20230703	10340	23.21	20230316	3.41	N	078350	500	76 억		398049	N	N	0	N	00	N
130	20231206	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12840	210	2	1.66	380936160	30022	24.44	12630	12840	12510	16410	8850	12630	12688.57	2.60	0	1606	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1957	5.26	1.59	12	0.20	2439.00	8081.00	18350	20230703	-30.03	10340	20230316	24.18	18350	-30.03	20230703	10340	24.18	20230316	18350	-30.03	20230703	10340	24.18	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
131	20231206	150553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12760	130	2	1.03	344429150	27168	22.12	12630	12840	12510	16410	8850	12630	12677.75	2.60	0	1309	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1945	5.23	1.58	12	0.18	2439.00	8081.00	18350	20230703	-30.46	10340	20230316	23.40	18350	-30.46	20230703	10340	23.40	20230316	18350	-30.46	20230703	10340	23.40	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
132	20231206	140551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12700	70	2	0.55	295436710	23327	18.99	12630	12840	12510	16410	8850	12630	12665.01	2.60	0	-218	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1936	5.21	1.57	12	0.15	2439.00	8081.00	18350	20230703	-30.79	10340	20230316	22.82	18350	-30.79	20230703	10340	22.82	20230316	18350	-30.79	20230703	10340	22.82	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
133	20231206	130546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	90	2	0.71	286306370	22608	18.41	12630	12840	12510	16410	8850	12630	12663.94	2.60	0	-167	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1939	5.22	1.57	12	0.15	2439.00	8081.00	18350	20230703	-30.68	10340	20230316	23.02	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	10340	23.02	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
134	20231206	120542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12740	110	2	0.87	225856610	17843	14.53	12630	12840	12510	16410	8850	12630	12658.00	2.60	0	-217	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1942	5.22	1.58	12	0.12	2439.00	8081.00	18350	20230703	-30.57	10340	20230316	23.21	18350	-30.57	20230703	10340	23.21	20230316	18350	-30.57	20230703	10340	23.21	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
135	20231206	110554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12680	50	2	0.40	214008330	16910	13.77	12630	12840	12510	16410	8850	12630	12655.73	2.60	0	-500	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1933	5.20	1.57	12	0.11	2439.00	8081.00	18350	20230703	-30.90	10340	20230316	22.63	18350	-30.90	20230703	10340	22.63	20230316	18350	-30.90	20230703	10340	22.63	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
136	20231206	100549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12840	210	2	1.66	186906270	14770	12.02	12630	12840	12510	16410	8850	12630	12654.45	2.60	0	-114	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1957	5.26	1.59	12	0.10	2439.00	8081.00	18350	20230703	-30.03	10340	20230316	24.18	18350	-30.03	20230703	10340	24.18	20230316	18350	-30.03	20230703	10340	24.18	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
137	20231206	090548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12570	-60	5	-0.48	29245310	2327	1.89	12630	12710	12540	16410	8850	12630	12567.82	2.60	0	-680	13276	12952	12726	12402	12176	12840	12290	76	3780	500	9090	10	1	15244382	1916	5.15	1.56	12	0.02	2439.00	8081.00	18350	20230703	-31.50	10340	20230316	21.57	18350	-31.50	20230703	10340	21.57	20230316	18350	-31.50	20230703	10340	21.57	20230316	3.48	N	078350	500	76 억		396443	N	N	0	N	00	N
138	20231205	160551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12630	-440	5	-3.37	1552794170	122321	251.32	13050	13050	12500	16990	9150	13070	12694.42	2.83	0	-34893	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1925	5.18	1.56	12	0.80	2439.00	8081.00	18350	20230703	-31.17	10340	20230316	22.15	18350	-31.17	20230703	10340	22.15	20230316	18350	-31.17	20230703	10340	22.15	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
139	20231205	150549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12520	-550	5	-4.21	1395849290	109788	225.57	13050	13050	12500	16990	9150	13070	12714.04	2.83	0	-33531	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1909	5.13	1.55	12	0.72	2439.00	8081.00	18350	20230703	-31.77	10340	20230316	21.08	18350	-31.77	20230703	10340	21.08	20230316	18350	-31.77	20230703	10340	21.08	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
140	20231205	140549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12570	-500	5	-3.83	1077495050	84368	173.34	13050	13050	12550	16990	9150	13070	12771.37	2.83	0	-24780	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1916	5.15	1.56	12	0.55	2439.00	8081.00	18350	20230703	-31.50	10340	20230316	21.57	18350	-31.50	20230703	10340	21.57	20230316	18350	-31.50	20230703	10340	21.57	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
141	20231205	130547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	-350	5	-2.68	814083750	63492	130.45	13050	13050	12660	16990	9150	13070	12821.83	2.83	0	-17116	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1939	5.22	1.57	12	0.42	2439.00	8081.00	18350	20230703	-30.68	10340	20230316	23.02	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	10340	23.02	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
142	20231205	120543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12800	-270	5	-2.07	522076230	40533	83.28	13050	13050	12740	16990	9150	13070	12880.28	2.83	0	-8743	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1951	5.25	1.58	12	0.27	2439.00	8081.00	18350	20230703	-30.25	10340	20230316	23.79	18350	-30.25	20230703	10340	23.79	20230316	18350	-30.25	20230703	10340	23.79	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
143	20231205	110544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12770	-300	5	-2.30	387515300	29998	61.63	13050	13050	12770	16990	9150	13070	12918.04	2.83	0	-5906	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1947	5.24	1.58	12	0.20	2439.00	8081.00	18350	20230703	-30.41	10340	20230316	23.50	18350	-30.41	20230703	10340	23.50	20230316	18350	-30.41	20230703	10340	23.50	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
144	20231205	100545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13030	-40	5	-0.31	220325180	17021	34.97	13050	13050	12880	16990	9150	13070	12944.31	2.83	0	-1091	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1986	5.34	1.61	12	0.11	2439.00	8081.00	18350	20230703	-28.99	10340	20230316	26.02	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	10340	26.02	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
145	20231205	090543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13050	-20	5	-0.15	9631590	743	1.53	13050	13050	12900	16990	9150	13070	12963.11	2.83	0	-235	13336	13202	13126	12992	12916	13165	12955	76	3920	500	9410	10	1	15244382	1989	5.35	1.61	12	0.00	2439.00	8081.00	18350	20230703	-28.88	10340	20230316	26.21	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	10340	26.21	20230316	3.48	N	078350	500	76 억		431336	N	N	0	N	00	N
146	20231204	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13070	-200	5	-1.51	637686020	48670	83.16	13260	13260	13050	17250	9290	13270	13102.24	2.89	0	-8606	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	1992	5.36	1.62	12	0.32	2439.00	8081.00	18350	20230703	-28.77	10340	20230316	26.40	18350	-28.77	20230703	10340	26.40	20230316	18350	-28.77	20230703	10340	26.40	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
147	20231204	150546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13100	-170	5	-1.28	612478040	46744	79.87	13260	13260	13050	17250	9290	13270	13102.82	2.89	0	-8104	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	1997	5.37	1.62	12	0.31	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
148	20231204	140542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13160	-110	5	-0.83	540930070	41282	70.54	13260	13260	13050	17250	9290	13270	13103.29	2.89	0	-6281	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	2006	5.40	1.63	12	0.27	2439.00	8081.00	18350	20230703	-28.28	10340	20230316	27.27	18350	-28.28	20230703	10340	27.27	20230316	18350	-28.28	20230703	10340	27.27	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
149	20231204	130540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13160	-110	5	-0.83	534618010	40802	69.72	13260	13260	13050	17250	9290	13270	13102.74	2.89	0	-6054	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	2006	5.40	1.63	12	0.27	2439.00	8081.00	18350	20230703	-28.28	10340	20230316	27.27	18350	-28.28	20230703	10340	27.27	20230316	18350	-28.28	20230703	10340	27.27	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
150	20231204	120539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-120	5	-0.90	458933730	35040	59.87	13260	13260	13050	17250	9290	13270	13097.42	2.89	0	-5910	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	2005	5.39	1.63	12	0.23	2439.00	8081.00	18350	20230703	-28.34	10340	20230316	27.18	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	10340	27.18	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
151	20231204	110543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-120	5	-0.90	415728770	31758	54.26	13260	13260	13050	17250	9290	13270	13090.52	2.89	0	-7605	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	2005	5.39	1.63	12	0.21	2439.00	8081.00	18350	20230703	-28.34	10340	20230316	27.18	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	10340	27.18	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
152	20231204	100541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13080	-190	5	-1.43	315069360	24061	41.11	13260	13260	13050	17250	9290	13270	13094.61	2.89	0	-7824	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	1994	5.36	1.62	12	0.16	2439.00	8081.00	18350	20230703	-28.72	10340	20230316	26.50	18350	-28.72	20230703	10340	26.50	20230316	18350	-28.72	20230703	10340	26.50	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
153	20231204	090541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13110	-160	5	-1.21	9801450	746	1.27	13260	13260	13090	17250	9290	13270	13138.67	2.89	0	-684	13516	13392	13276	13152	13036	13455	13215	76	3980	500	9550	10	1	15244382	1999	5.38	1.62	12	0.00	2439.00	8081.00	18350	20230703	-28.56	10340	20230316	26.79	18350	-28.56	20230703	10340	26.79	20230316	18350	-28.56	20230703	10340	26.79	20230316	3.49	N	078350	500	76 억		439942	N	N	0	N	00	N
154	20231201	160541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13270	-90	5	-0.67	778248530	58523	87.62	13230	13400	13160	17360	9360	13360	13298.18	2.97	0	-12410	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2023	5.44	1.64	12	0.38	2439.00	8081.00	18350	20230703	-27.68	10340	20230316	28.34	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	10340	28.34	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
155	20231201	150540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	-30	5	-0.22	762020370	57303	85.79	13230	13400	13160	17360	9360	13360	13298.09	2.97	0	-12192	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2032	5.47	1.65	12	0.38	2439.00	8081.00	18350	20230703	-27.36	10340	20230316	28.92	18350	-27.36	20230703	10340	28.92	20230316	18350	-27.36	20230703	10340	28.92	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
156	20231201	140540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13320	-40	5	-0.30	729425310	54851	82.12	13230	13400	13160	17360	9360	13360	13298.30	2.97	0	-12725	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2031	5.46	1.65	12	0.36	2439.00	8081.00	18350	20230703	-27.41	10340	20230316	28.82	18350	-27.41	20230703	10340	28.82	20230316	18350	-27.41	20230703	10340	28.82	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
157	20231201	130540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13190	-170	5	-1.27	633015400	47620	71.29	13230	13400	13160	17360	9360	13360	13293.06	2.97	0	-10612	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2011	5.41	1.63	12	0.31	2439.00	8081.00	18350	20230703	-28.12	10340	20230316	27.56	18350	-28.12	20230703	10340	27.56	20230316	18350	-28.12	20230703	10340	27.56	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
158	20231201	120545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	-10	5	-0.07	336073670	25281	37.85	13230	13400	13160	17360	9360	13360	13293.53	2.97	0	-12218	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2035	5.47	1.65	12	0.17	2439.00	8081.00	18350	20230703	-27.25	10340	20230316	29.11	18350	-27.25	20230703	10340	29.11	20230316	18350	-27.25	20230703	10340	29.11	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
159	20231201	110542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13230	-130	5	-0.97	218102060	16416	24.58	13230	13400	13210	17360	9360	13360	13285.94	2.97	0	-6348	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2017	5.42	1.64	12	0.11	2439.00	8081.00	18350	20230703	-27.90	10340	20230316	27.95	18350	-27.90	20230703	10340	27.95	20230316	18350	-27.90	20230703	10340	27.95	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
160	20231201	100545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13300	-60	5	-0.45	96073380	7227	10.82	13230	13400	13220	17360	9360	13360	13293.67	2.97	0	1135	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2028	5.45	1.65	12	0.05	2439.00	8081.00	18350	20230703	-27.52	10340	20230316	28.63	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	10340	28.63	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N
161	20231201	090538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	-10	5	-0.07	7276210	549	0.82	13230	13360	13230	17360	9360	13360	13253.57	2.97	0	46	13706	13532	13226	13052	12746	13620	13140	76	4000	500	9610	10	1	15244382	2035	5.47	1.65	12	0.00	2439.00	8081.00	18350	20230703	-27.25	10340	20230316	29.11	18350	-27.25	20230703	10340	29.11	20230316	18350	-27.25	20230703	10340	29.11	20230316	3.48	N	078350	500	76 억		452992	N	N	0	N	00	N