KissMeData/059120/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	160622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
3	20231229	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
4	20231229	140619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
5	20231229	130619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
6	20231229	120620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
7	20231229	110553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
8	20231229	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
9	20231229	090559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	990068410	97485	79.93	10140	10280	10060	13220	7120	10170	10156.33	2.01	7025	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	1.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		195631	N	N	0	N	00	N
10	20231228	160553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	0	3	0.00	977731960	96267	78.93	10140	10280	10060	13220	7120	10170	10156.33	1.93	0	5921	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	991	60.90	2.08	12	0.99	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
11	20231228	150559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	20	2	0.20	874884270	86160	70.65	10140	10280	10060	13220	7120	10170	10154.16	1.93	0	2158	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	993	61.02	2.08	12	0.88	167.00	4891.00	13540	20231109	-24.74	7460	20230102	36.60	13540	-24.74	20231109	7460	36.60	20230102	13540	-24.74	20231109	7460	36.60	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
12	20231228	140553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-30	5	-0.29	721373530	71075	58.28	10140	10280	10060	13220	7120	10170	10149.44	1.93	0	-2587	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	989	60.72	2.07	12	0.73	167.00	4891.00	13540	20231109	-25.11	7460	20230102	35.92	13540	-25.11	20231109	7460	35.92	20230102	13540	-25.11	20231109	7460	35.92	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
13	20231228	130554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-30	5	-0.29	636667590	62711	51.42	10140	10280	10060	13220	7120	10170	10152.38	1.93	0	-2847	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	989	60.72	2.07	12	0.64	167.00	4891.00	13540	20231109	-25.11	7460	20230102	35.92	13540	-25.11	20231109	7460	35.92	20230102	13540	-25.11	20231109	7460	35.92	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
14	20231228	120555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-40	5	-0.39	580752430	57180	46.88	10140	10280	10060	13220	7120	10170	10156.54	1.93	0	-3633	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	988	60.66	2.07	12	0.59	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
15	20231228	110555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-40	5	-0.39	441290130	43365	35.56	10140	10280	10070	13220	7120	10170	10176.20	1.93	0	-3166	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	988	60.66	2.07	12	0.44	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
16	20231228	100553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	80	2	0.79	319589860	31389	25.74	10140	10280	10070	13220	7120	10170	10181.62	1.93	0	-3291	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	999	61.38	2.10	12	0.32	167.00	4891.00	13540	20231109	-24.30	7460	20230102	37.40	13540	-24.30	20231109	7460	37.40	20230102	13540	-24.30	20231109	7460	37.40	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
17	20231228	090553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	-60	5	-0.59	44056840	4339	3.56	10140	10220	10100	13220	7120	10170	10153.30	1.93	0	-903	10410	10290	10080	9960	9750	10350	10020	51	3050	500	7110	10	1	9748596	986	60.54	2.07	12	0.04	167.00	4891.00	13540	20231109	-25.33	7460	20230102	35.52	13540	-25.33	20231109	7460	35.52	20230102	13540	-25.33	20231109	7460	35.52	20230102	8.01	N	059120	500	50 억		188606	N	N	0	N	00	N
18	20231227	160549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	300	2	3.04	1226934810	121554	101.47	9870	10200	9870	12830	6910	9870	10094.48	1.55	0	27097	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	991	60.90	2.08	12	1.25	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
19	20231227	150557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	290	2	2.94	1166490450	115605	96.50	9870	10200	9870	12830	6910	9870	10091.11	1.55	0	26279	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	990	60.84	2.08	12	1.19	167.00	4891.00	13540	20231109	-24.96	7460	20230102	36.19	13540	-24.96	20231109	7460	36.19	20230102	13540	-24.96	20231109	7460	36.19	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
20	20231227	140555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	260	2	2.63	1077513440	106821	89.17	9870	10200	9870	12830	6910	9870	10087.95	1.55	0	23449	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	988	60.66	2.07	12	1.10	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
21	20231227	130550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	290	2	2.94	919641590	91226	76.15	9870	10200	9870	12830	6910	9870	10081.89	1.55	0	22002	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	990	60.84	2.08	12	0.94	167.00	4891.00	13540	20231109	-24.96	7460	20230102	36.19	13540	-24.96	20231109	7460	36.19	20230102	13540	-24.96	20231109	7460	36.19	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
22	20231227	120550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	240	2	2.43	723725690	71935	60.05	9870	10160	9870	12830	6910	9870	10061.95	1.55	0	14872	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	986	60.54	2.07	12	0.74	167.00	4891.00	13540	20231109	-25.33	7460	20230102	35.52	13540	-25.33	20231109	7460	35.52	20230102	13540	-25.33	20231109	7460	35.52	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
23	20231227	110554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	220	2	2.23	670059050	66620	55.61	9870	10160	9870	12830	6910	9870	10059.12	1.55	0	14100	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	984	60.42	2.06	12	0.68	167.00	4891.00	13540	20231109	-25.48	7460	20230102	35.25	13540	-25.48	20231109	7460	35.25	20230102	13540	-25.48	20231109	7460	35.25	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
24	20231227	100555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	140	2	1.42	387408200	38597	32.22	9870	10130	9870	12830	6910	9870	10039.10	1.55	0	5850	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	976	59.94	2.05	12	0.40	167.00	4891.00	13540	20231109	-26.07	7460	20230102	34.18	13540	-26.07	20231109	7460	34.18	20230102	13540	-26.07	20231109	7460	34.18	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
25	20231227	090555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	210	2	2.13	65566190	6563	5.48	9870	10080	9870	12830	6910	9870	9998.48	1.55	0	2742	10243	10056	9963	9776	9683	10010	9730	51	2960	500	6900	10	1	9748596	983	60.36	2.06	12	0.07	167.00	4891.00	13540	20231109	-25.55	7460	20230102	35.12	13540	-25.55	20231109	7460	35.12	20230102	13540	-25.55	20231109	7460	35.12	20230102	8.05	N	059120	500	50 억		151353	N	N	0	N	00	N
26	20231226	160556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-160	5	-1.60	1178493100	118462	90.36	10150	10150	9870	13030	7030	10030	9948.61	1.49	0	5485	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	962	59.10	2.02	12	1.22	167.00	4891.00	13540	20231109	-27.10	7460	20230102	32.31	13540	-27.10	20231109	7460	32.31	20230102	13540	-27.10	20231109	7460	32.31	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
27	20231226	150553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-120	5	-1.20	1076686150	108165	82.51	10150	10150	9900	13030	7030	10030	9954.11	1.49	0	4515	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	966	59.34	2.03	12	1.11	167.00	4891.00	13540	20231109	-26.81	7460	20230102	32.84	13540	-26.81	20231109	7460	32.84	20230102	13540	-26.81	20231109	7460	32.84	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
28	20231226	140555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-90	5	-0.90	852336040	85543	65.25	10150	10150	9910	13030	7030	10030	9963.83	1.49	0	4182	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	969	59.52	2.03	12	0.88	167.00	4891.00	13540	20231109	-26.59	7460	20230102	33.24	13540	-26.59	20231109	7460	33.24	20230102	13540	-26.59	20231109	7460	33.24	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
29	20231226	130555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-90	5	-0.90	777136600	77975	59.48	10150	10150	9910	13030	7030	10030	9966.48	1.49	0	4179	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	969	59.52	2.03	12	0.80	167.00	4891.00	13540	20231109	-26.59	7460	20230102	33.24	13540	-26.59	20231109	7460	33.24	20230102	13540	-26.59	20231109	7460	33.24	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
30	20231226	120553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-60	5	-0.60	670373460	67253	51.30	10150	10150	9910	13030	7030	10030	9967.93	1.49	0	8462	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	972	59.70	2.04	12	0.69	167.00	4891.00	13540	20231109	-26.37	7460	20230102	33.65	13540	-26.37	20231109	7460	33.65	20230102	13540	-26.37	20231109	7460	33.65	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
31	20231226	110557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-90	5	-0.90	527509540	52896	40.35	10150	10150	9910	13030	7030	10030	9972.58	1.49	0	1990	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	969	59.52	2.03	12	0.54	167.00	4891.00	13540	20231109	-26.59	7460	20230102	33.24	13540	-26.59	20231109	7460	33.24	20230102	13540	-26.59	20231109	7460	33.24	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
32	20231226	100554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-20	5	-0.20	388015580	38904	29.68	10150	10150	9910	13030	7030	10030	9973.67	1.49	0	1088	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	976	59.94	2.05	12	0.40	167.00	4891.00	13540	20231109	-26.07	7460	20230102	34.18	13540	-26.07	20231109	7460	34.18	20230102	13540	-26.07	20231109	7460	34.18	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
33	20231226	090555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-20	5	-0.20	52907720	5261	4.01	10150	10150	10010	13030	7030	10030	10056.59	1.49	0	-1190	10510	10270	10140	9900	9770	10205	9835	51	3000	500	7020	10	1	9748596	976	59.94	2.05	12	0.05	167.00	4891.00	13540	20231109	-26.07	7460	20230102	34.18	13540	-26.07	20231109	7460	34.18	20230102	13540	-26.07	20231109	7460	34.18	20230102	8.04	N	059120	500	50 억		144899	N	N	0	N	00	N
34	20231222	160547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-250	5	-2.43	1311138530	129486	62.34	10290	10380	10010	13360	7200	10280	10125.74	1.68	0	-18139	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	978	60.06	2.05	12	1.33	167.00	4891.00	13540	20231109	-25.92	7460	20230102	34.45	13540	-25.92	20231109	7460	34.45	20230102	13540	-25.92	20231109	7460	34.45	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
35	20231222	150545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-230	5	-2.24	1170479390	115477	55.60	10290	10380	10050	13360	7200	10280	10135.97	1.68	0	-13669	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	980	60.18	2.05	12	1.18	167.00	4891.00	13540	20231109	-25.78	7460	20230102	34.72	13540	-25.78	20231109	7460	34.72	20230102	13540	-25.78	20231109	7460	34.72	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
36	20231222	140542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	-160	5	-1.56	922667280	90900	43.77	10290	10380	10060	13360	7200	10280	10150.27	1.68	0	-10110	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	987	60.60	2.07	12	0.93	167.00	4891.00	13540	20231109	-25.26	7460	20230102	35.66	13540	-25.26	20231109	7460	35.66	20230102	13540	-25.26	20231109	7460	35.66	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
37	20231222	130543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	-180	5	-1.75	880045740	86691	41.74	10290	10380	10060	13360	7200	10280	10151.44	1.68	0	-9361	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	985	60.48	2.07	12	0.89	167.00	4891.00	13540	20231109	-25.41	7460	20230102	35.39	13540	-25.41	20231109	7460	35.39	20230102	13540	-25.41	20231109	7460	35.39	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
38	20231222	120542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	-170	5	-1.65	731423800	72038	34.68	10290	10380	10060	13360	7200	10280	10153.20	1.68	0	-8959	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	986	60.54	2.07	12	0.74	167.00	4891.00	13540	20231109	-25.33	7460	20230102	35.52	13540	-25.33	20231109	7460	35.52	20230102	13540	-25.33	20231109	7460	35.52	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
39	20231222	110544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-130	5	-1.26	606808610	59732	28.76	10290	10380	10060	13360	7200	10280	10158.74	1.68	0	-8783	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	989	60.78	2.08	12	0.61	167.00	4891.00	13540	20231109	-25.04	7460	20230102	36.06	13540	-25.04	20231109	7460	36.06	20230102	13540	-25.04	20231109	7460	36.06	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
40	20231222	100542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-150	5	-1.46	474861840	46690	22.48	10290	10380	10060	13360	7200	10280	10170.39	1.68	0	-11764	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	988	60.66	2.07	12	0.48	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
41	20231222	090542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	-40	5	-0.39	123469550	11999	5.78	10290	10380	10200	13360	7200	10280	10290.04	1.68	0	-4887	10680	10480	10220	10020	9760	10580	10120	51	3080	500	7190	10	1	9748596	998	61.32	2.09	12	0.12	167.00	4891.00	13540	20231109	-24.37	7460	20230102	37.27	13540	-24.37	20231109	7460	37.27	20230102	13540	-24.37	20231109	7460	37.27	20230102	8.04	N	059120	500	50 억		163338	N	N	0	N	00	N
42	20231221	160540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	150	2	1.48	2118360960	206944	140.77	10060	10420	9960	13160	7100	10130	10236.30	1.72	0	-4542	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	1002	61.56	2.10	12	2.12	167.00	4891.00	13540	20231109	-24.08	7460	20230102	37.80	13540	-24.08	20231109	7460	37.80	20230102	13540	-24.08	20231109	7460	37.80	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
43	20231221	150541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	130	2	1.28	1979062340	193351	131.53	10060	10420	9960	13160	7100	10130	10235.60	1.72	0	-3560	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	1000	61.44	2.10	12	1.98	167.00	4891.00	13540	20231109	-24.22	7460	20230102	37.53	13540	-24.22	20231109	7460	37.53	20230102	13540	-24.22	20231109	7460	37.53	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
44	20231221	140540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	110	2	1.09	1812227520	177039	120.43	10060	10420	9960	13160	7100	10130	10236.32	1.72	0	-2998	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	998	61.32	2.09	12	1.82	167.00	4891.00	13540	20231109	-24.37	7460	20230102	37.27	13540	-24.37	20231109	7460	37.27	20230102	13540	-24.37	20231109	7460	37.27	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
45	20231221	130540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	90	2	0.89	1682825650	164445	111.86	10060	10420	9960	13160	7100	10130	10233.37	1.72	0	-4563	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	996	61.20	2.09	12	1.69	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
46	20231221	120543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	130	2	1.28	1542538850	150802	102.58	10060	10420	9960	13160	7100	10130	10228.91	1.72	0	-3179	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	1000	61.44	2.10	12	1.55	167.00	4891.00	13540	20231109	-24.22	7460	20230102	37.53	13540	-24.22	20231109	7460	37.53	20230102	13540	-24.22	20231109	7460	37.53	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
47	20231221	110543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	0	3	0.00	1338070990	130777	88.96	10060	10420	9960	13160	7100	10130	10231.71	1.72	0	-4702	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	988	60.66	2.07	12	1.34	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
48	20231221	100540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	190	2	1.88	664017590	64994	44.21	10060	10380	9960	13160	7100	10130	10216.61	1.72	0	7893	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	1006	61.80	2.11	12	0.67	167.00	4891.00	13540	20231109	-23.78	7460	20230102	38.34	13540	-23.78	20231109	7460	38.34	20230102	13540	-23.78	20231109	7460	38.34	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
49	20231221	090541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-90	5	-0.89	92814370	9275	6.31	10060	10060	9960	13160	7100	10130	10006.81	1.72	0	273	10510	10320	10190	10000	9870	10415	10095	51	3030	500	7090	10	1	9748596	979	60.12	2.05	12	0.10	167.00	4891.00	13540	20231109	-25.85	7460	20230102	34.58	13540	-25.85	20231109	7460	34.58	20230102	13540	-25.85	20231109	7460	34.58	20230102	7.96	N	059120	500	50 억		167520	N	N	0	N	00	N
50	20231220	160542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	30	2	0.30	1477943900	144743	48.67	10110	10380	10060	13130	7070	10100	10211.01	1.69	0	2776	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	988	60.66	2.07	12	1.48	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
51	20231220	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	30	2	0.30	1421188380	139137	46.79	10110	10380	10060	13130	7070	10100	10214.33	1.69	0	2511	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	988	60.66	2.07	12	1.43	167.00	4891.00	13540	20231109	-25.18	7460	20230102	35.79	13540	-25.18	20231109	7460	35.79	20230102	13540	-25.18	20231109	7460	35.79	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
52	20231220	140619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	70	2	0.69	1261801680	123379	41.49	10110	10380	10060	13130	7070	10100	10227.07	1.69	0	3222	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	991	60.90	2.08	12	1.27	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
53	20231220	130614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	50	2	0.50	1178424460	115175	38.73	10110	10380	10060	13130	7070	10100	10231.63	1.69	0	4039	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	989	60.78	2.08	12	1.18	167.00	4891.00	13540	20231109	-25.04	7460	20230102	36.06	13540	-25.04	20231109	7460	36.06	20230102	13540	-25.04	20231109	7460	36.06	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
54	20231220	120539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	170	2	1.68	1011919000	98852	33.24	10110	10380	10060	13130	7070	10100	10236.75	1.69	0	11081	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	1001	61.50	2.10	12	1.01	167.00	4891.00	13540	20231109	-24.15	7460	20230102	37.67	13540	-24.15	20231109	7460	37.67	20230102	13540	-24.15	20231109	7460	37.67	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
55	20231220	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	170	2	1.68	861349230	84167	28.30	10110	10380	10060	13130	7070	10100	10233.86	1.69	0	9718	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	1001	61.50	2.10	12	0.86	167.00	4891.00	13540	20231109	-24.15	7460	20230102	37.67	13540	-24.15	20231109	7460	37.67	20230102	13540	-24.15	20231109	7460	37.67	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
56	20231220	100541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10330	230	2	2.28	578897670	56647	19.05	10110	10380	10060	13130	7070	10100	10219.45	1.69	0	8412	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	1007	61.86	2.11	12	0.58	167.00	4891.00	13540	20231109	-23.71	7460	20230102	38.47	13540	-23.71	20231109	7460	38.47	20230102	13540	-23.71	20231109	7460	38.47	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
57	20231220	090540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	120	2	1.19	92454820	9136	3.07	10110	10220	10060	13130	7070	10100	10119.90	1.69	0	2932	10873	10486	10253	9866	9633	10370	9750	51	3030	500	7070	10	1	9748596	996	61.20	2.09	12	0.09	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	7.95	N	059120	500	50 억		164393	N	N	0	N	00	N
58	20231219	160540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	-230	5	-2.23	3068730400	296536	136.65	10390	10640	10020	13420	7240	10330	10349.33	2.05	0	-33030	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	985	60.48	2.07	12	3.04	167.00	4891.00	13540	20231109	-25.41	7460	20230102	35.39	13540	-25.41	20231109	7460	35.39	20230102	13540	-25.41	20231109	7460	35.39	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
59	20231219	150542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	-210	5	-2.03	2954815880	285264	131.46	10390	10640	10020	13420	7240	10330	10358.24	2.05	0	-36084	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	987	60.60	2.07	12	2.93	167.00	4891.00	13540	20231109	-25.26	7460	20230102	35.66	13540	-25.26	20231109	7460	35.66	20230102	13540	-25.26	20231109	7460	35.66	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
60	20231219	140540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	-130	5	-1.26	2682755860	258334	119.05	10390	10640	10120	13420	7240	10330	10384.96	2.05	0	-36111	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	994	61.08	2.09	12	2.65	167.00	4891.00	13540	20231109	-24.67	7460	20230102	36.73	13540	-24.67	20231109	7460	36.73	20230102	13540	-24.67	20231109	7460	36.73	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
61	20231219	130542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-110	5	-1.06	2522344410	242556	111.78	10390	10640	10120	13420	7240	10330	10399.19	2.05	0	-34399	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	996	61.20	2.09	12	2.49	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
62	20231219	120543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	-100	5	-0.97	2255820180	216382	99.71	10390	10640	10220	13420	7240	10330	10425.44	2.05	0	-28168	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	997	61.26	2.09	12	2.22	167.00	4891.00	13540	20231109	-24.45	7460	20230102	37.13	13540	-24.45	20231109	7460	37.13	20230102	13540	-24.45	20231109	7460	37.13	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
63	20231219	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	-60	5	-0.58	2021566490	193548	89.19	10390	10640	10230	13420	7240	10330	10445.14	2.05	0	-19310	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	1001	61.50	2.10	12	1.99	167.00	4891.00	13540	20231109	-24.15	7460	20230102	37.67	13540	-24.15	20231109	7460	37.67	20230102	13540	-24.15	20231109	7460	37.67	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
64	20231219	100539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	120	2	1.16	1674650340	159832	73.65	10390	10640	10290	13420	7240	10330	10478.13	2.05	0	-17155	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	1019	62.57	2.14	12	1.64	167.00	4891.00	13540	20231109	-22.82	7460	20230102	40.08	13540	-22.82	20231109	7460	40.08	20230102	13540	-22.82	20231109	7460	40.08	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
65	20231219	090539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	-10	5	-0.10	211576050	20441	9.42	10390	10450	10290	13420	7240	10330	10351.20	2.05	0	-6609	10696	10512	10226	10042	9756	10605	10135	51	3090	500	7230	10	1	9748596	1006	61.80	2.11	12	0.21	167.00	4891.00	13540	20231109	-23.78	7460	20230102	38.34	13540	-23.78	20231109	7460	38.34	20230102	13540	-23.78	20231109	7460	38.34	20230102	7.96	N	059120	500	50 억		199479	N	N	0	N	00	N
66	20231218	160538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10330	180	2	1.77	2188925210	214404	104.26	10100	10410	9940	13190	7110	10150	10209.17	1.69	0	35514	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	1007	61.86	2.11	12	2.20	167.00	4891.00	13540	20231109	-23.71	7460	20230102	38.47	13540	-23.71	20231109	7460	38.47	20230102	13540	-23.71	20231109	7460	38.47	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
67	20231218	150539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10380	230	2	2.27	1984212560	194583	94.62	10100	10410	9940	13190	7110	10150	10197.30	1.69	0	35394	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	1012	62.16	2.12	12	2.00	167.00	4891.00	13540	20231109	-23.34	7460	20230102	39.14	13540	-23.34	20231109	7460	39.14	20230102	13540	-23.34	20231109	7460	39.14	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
68	20231218	140537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	60	2	0.59	1389989570	136937	66.59	10100	10270	9940	13190	7110	10150	10150.58	1.69	0	23231	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	995	61.14	2.09	12	1.40	167.00	4891.00	13540	20231109	-24.59	7460	20230102	36.86	13540	-24.59	20231109	7460	36.86	20230102	13540	-24.59	20231109	7460	36.86	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
69	20231218	130538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	20	2	0.20	1251836720	123411	60.01	10100	10270	9940	13190	7110	10150	10143.63	1.69	0	18110	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	991	60.90	2.08	12	1.27	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
70	20231218	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	40	2	0.39	1133437790	111808	54.37	10100	10270	9940	13190	7110	10150	10137.34	1.69	0	17991	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	993	61.02	2.08	12	1.15	167.00	4891.00	13540	20231109	-24.74	7460	20230102	36.60	13540	-24.74	20231109	7460	36.60	20230102	13540	-24.74	20231109	7460	36.60	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
71	20231218	110537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	90	2	0.89	1057979160	104403	50.77	10100	10270	9940	13190	7110	10150	10133.58	1.69	0	20403	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	998	61.32	2.09	12	1.07	167.00	4891.00	13540	20231109	-24.37	7460	20230102	37.27	13540	-24.37	20231109	7460	37.27	20230102	13540	-24.37	20231109	7460	37.27	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
72	20231218	100536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	70	2	0.69	839950000	83059	40.39	10100	10270	9940	13190	7110	10150	10112.60	1.69	0	18003	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	996	61.20	2.09	12	0.85	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
73	20231218	090533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	-170	5	-1.67	196273190	19576	9.52	10100	10130	9970	13190	7110	10150	10024.94	1.69	0	2905	10610	10380	10190	9960	9770	10285	9865	51	3040	500	7100	10	1	9748596	973	59.76	2.04	12	0.20	167.00	4891.00	13540	20231109	-26.29	7460	20230102	33.78	13540	-26.29	20231109	7460	33.78	20230102	13540	-26.29	20231109	7460	33.78	20230102	8.01	N	059120	500	50 억		164300	N	N	0	N	00	N
74	20231215	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	30	2	0.30	2091774120	205223	93.71	10220	10420	10000	13150	7090	10120	10192.73	1.68	0	-540	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	989	60.78	2.08	12	2.11	167.00	4891.00	13540	20231109	-25.04	7460	20230102	36.06	13540	-25.04	20231109	7460	36.06	20230102	13540	-25.04	20231109	7460	36.06	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
75	20231215	150537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	20	2	0.20	2023103090	198452	90.62	10220	10420	10000	13150	7090	10120	10194.47	1.68	0	-1225	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	989	60.72	2.07	12	2.04	167.00	4891.00	13540	20231109	-25.11	7460	20230102	35.92	13540	-25.11	20231109	7460	35.92	20230102	13540	-25.11	20231109	7460	35.92	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
76	20231215	140537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	60	2	0.59	1719221220	168464	76.93	10220	10420	10000	13150	7090	10120	10205.34	1.68	0	-9687	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	992	60.96	2.08	12	1.73	167.00	4891.00	13540	20231109	-24.82	7460	20230102	36.46	13540	-24.82	20231109	7460	36.46	20230102	13540	-24.82	20231109	7460	36.46	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
77	20231215	130534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-70	5	-0.69	1471384220	144003	65.76	10220	10420	10000	13150	7090	10120	10217.82	1.68	0	-12505	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	980	60.18	2.05	12	1.48	167.00	4891.00	13540	20231109	-25.78	7460	20230102	34.72	13540	-25.78	20231109	7460	34.72	20230102	13540	-25.78	20231109	7460	34.72	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
78	20231215	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	-20	5	-0.20	1290630560	126000	57.54	10220	10420	10050	13150	7090	10120	10243.23	1.68	0	-10807	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	985	60.48	2.07	12	1.29	167.00	4891.00	13540	20231109	-25.41	7460	20230102	35.39	13540	-25.41	20231109	7460	35.39	20230102	13540	-25.41	20231109	7460	35.39	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
79	20231215	110529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	30	2	0.30	1145535170	111653	50.98	10220	10420	10050	13150	7090	10120	10259.94	1.68	0	-12112	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	989	60.78	2.08	12	1.15	167.00	4891.00	13540	20231109	-25.04	7460	20230102	36.06	13540	-25.04	20231109	7460	36.06	20230102	13540	-25.04	20231109	7460	36.06	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
80	20231215	100535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	70	2	0.69	942487290	91696	41.87	10220	10420	10050	13150	7090	10120	10278.62	1.68	0	-10358	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	993	61.02	2.08	12	0.94	167.00	4891.00	13540	20231109	-24.74	7460	20230102	36.60	13540	-24.74	20231109	7460	36.60	20230102	13540	-24.74	20231109	7460	36.60	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
81	20231215	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	30	2	0.30	98424840	9700	4.43	10220	10230	10050	13150	7090	10120	10147.26	1.68	0	-5449	10573	10346	10093	9866	9613	10460	9980	51	3030	500	7080	10	1	9748596	989	60.78	2.08	12	0.10	167.00	4891.00	13540	20231109	-25.04	7460	20230102	36.06	13540	-25.04	20231109	7460	36.06	20230102	13540	-25.04	20231109	7460	36.06	20230102	7.94	N	059120	500	50 억		163940	N	N	0	N	00	N
82	20231214	160532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	130	2	1.30	2188115340	216748	108.31	10110	10320	9840	12980	7000	9990	10095.18	1.68	0	994	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	987	60.60	2.07	12	2.22	167.00	4891.00	13540	20231109	-25.26	7460	20230102	35.66	13540	-25.26	20231109	7460	35.66	20230102	13540	-25.26	20231109	7460	35.66	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
83	20231214	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	170	2	1.70	2064975650	204593	102.23	10110	10320	9840	12980	7000	9990	10093.09	1.68	0	4204	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	990	60.84	2.08	12	2.10	167.00	4891.00	13540	20231109	-24.96	7460	20230102	36.19	13540	-24.96	20231109	7460	36.19	20230102	13540	-24.96	20231109	7460	36.19	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
84	20231214	140541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	80	2	0.80	1441668800	143056	71.48	10110	10320	9840	12980	7000	9990	10077.65	1.68	0	2179	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	982	60.30	2.06	12	1.47	167.00	4891.00	13540	20231109	-25.63	7460	20230102	34.99	13540	-25.63	20231109	7460	34.99	20230102	13540	-25.63	20231109	7460	34.99	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
85	20231214	130547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	0	3	0.00	1348263720	133742	66.83	10110	10320	9840	12980	7000	9990	10081.08	1.68	0	-94	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	974	59.82	2.04	12	1.37	167.00	4891.00	13540	20231109	-26.22	7460	20230102	33.91	13540	-26.22	20231109	7460	33.91	20230102	13540	-26.22	20231109	7460	33.91	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
86	20231214	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-70	5	-0.70	1235081760	122322	61.12	10110	10320	9840	12980	7000	9990	10096.97	1.68	0	-2288	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	967	59.40	2.03	12	1.25	167.00	4891.00	13540	20231109	-26.74	7460	20230102	32.98	13540	-26.74	20231109	7460	32.98	20230102	13540	-26.74	20231109	7460	32.98	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
87	20231214	110533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	10	2	0.10	955785360	94105	47.02	10110	10320	9990	12980	7000	9990	10156.58	1.68	0	-4340	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	975	59.88	2.04	12	0.97	167.00	4891.00	13540	20231109	-26.14	7460	20230102	34.05	13540	-26.14	20231109	7460	34.05	20230102	13540	-26.14	20231109	7460	34.05	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
88	20231214	100528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	220	2	2.20	534085890	52444	26.21	10110	10320	10110	12980	7000	9990	10183.93	1.68	0	16981	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	995	61.14	2.09	12	0.54	167.00	4891.00	13540	20231109	-24.59	7460	20230102	36.86	13540	-24.59	20231109	7460	36.86	20230102	13540	-24.59	20231109	7460	36.86	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
89	20231214	090508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	270	2	2.70	133719060	13065	6.53	10110	10320	10110	12980	7000	9990	10234.91	1.68	0	6650	10570	10280	10120	9830	9670	10200	9750	51	2990	500	6990	10	1	9748596	1000	61.44	2.10	12	0.13	167.00	4891.00	13540	20231109	-24.22	7460	20230102	37.53	13540	-24.22	20231109	7460	37.53	20230102	13540	-24.22	20231109	7460	37.53	20230102	8.14	N	059120	500	50 억		163858	N	N	0	N	00	N
90	20231213	160531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-150	5	-1.48	2020719420	198204	109.22	10290	10410	9960	13180	7100	10140	10195.56	1.78	0	-9563	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	974	59.82	2.04	12	2.03	167.00	4891.00	13540	20231109	-26.22	7460	20230102	33.91	13540	-26.22	20231109	7460	33.91	20230102	13540	-26.22	20231109	7460	33.91	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
91	20231213	150543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-120	5	-1.18	1911914150	187330	103.23	10290	10410	9960	13180	7100	10140	10206.13	1.78	0	-14488	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	977	60.00	2.05	12	1.92	167.00	4891.00	13540	20231109	-26.00	7460	20230102	34.32	13540	-26.00	20231109	7460	34.32	20230102	13540	-26.00	20231109	7460	34.32	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
92	20231213	140542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	30	2	0.30	1467932520	143109	78.86	10290	10410	10150	13180	7100	10140	10257.44	1.78	0	-17502	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	991	60.90	2.08	12	1.47	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
93	20231213	130542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	100	2	0.99	1294091620	126021	69.44	10290	10410	10160	13180	7100	10140	10268.86	1.78	0	-17399	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	998	61.32	2.09	12	1.29	167.00	4891.00	13540	20231109	-24.37	7460	20230102	37.27	13540	-24.37	20231109	7460	37.27	20230102	13540	-24.37	20231109	7460	37.27	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
94	20231213	120540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	110	2	1.08	1194215190	116255	64.06	10290	10410	10160	13180	7100	10140	10272.38	1.78	0	-20615	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	999	61.38	2.10	12	1.19	167.00	4891.00	13540	20231109	-24.30	7460	20230102	37.40	13540	-24.30	20231109	7460	37.40	20230102	13540	-24.30	20231109	7460	37.40	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
95	20231213	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	80	2	0.79	1075303190	104643	57.66	10290	10410	10160	13180	7100	10140	10275.92	1.78	0	-21051	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	996	61.20	2.09	12	1.07	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
96	20231213	100545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	80	2	0.79	899715860	87438	48.18	10290	10410	10160	13180	7100	10140	10289.76	1.78	0	-17210	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	996	61.20	2.09	12	0.90	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
97	20231213	090537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10380	240	2	2.37	218883490	21330	11.75	10290	10380	10160	13180	7100	10140	10261.77	1.78	0	-4148	10420	10280	10200	10060	9980	10240	10020	51	3040	500	7090	10	1	9748596	1012	62.16	2.12	12	0.22	167.00	4891.00	13540	20231109	-23.34	7460	20230102	39.14	13540	-23.34	20231109	7460	39.14	20230102	13540	-23.34	20231109	7460	39.14	20230102	8.19	N	059120	500	50 억		173421	N	N	0	N	00	N
98	20231212	160518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-100	5	-0.98	1829223860	179000	72.90	10270	10340	10120	13310	7170	10240	10219.16	1.55	0	20934	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	989	60.72	2.07	12	1.84	167.00	4891.00	13540	20231109	-25.11	7460	20230102	35.92	13540	-25.11	20231109	7460	35.92	20230102	13540	-25.11	20231109	7460	35.92	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
99	20231212	150525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-70	5	-0.68	1746909620	170887	69.60	10270	10340	10120	13310	7170	10240	10222.60	1.55	0	21883	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	991	60.90	2.08	12	1.75	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
100	20231212	140500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-70	5	-0.68	1525651990	149113	60.73	10270	10340	10120	13310	7170	10240	10231.52	1.55	0	24172	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	991	60.90	2.08	12	1.53	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
101	20231212	130458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	30	2	0.29	1351615310	132094	53.80	10270	10340	10120	13310	7170	10240	10232.22	1.55	0	22432	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	1001	61.50	2.10	12	1.36	167.00	4891.00	13540	20231109	-24.15	7460	20230102	37.67	13540	-24.15	20231109	7460	37.67	20230102	13540	-24.15	20231109	7460	37.67	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
102	20231212	120456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	20	2	0.20	1057212130	103460	42.14	10270	10340	10120	13310	7170	10240	10218.56	1.55	0	16751	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	1000	61.44	2.10	12	1.06	167.00	4891.00	13540	20231109	-24.22	7460	20230102	37.53	13540	-24.22	20231109	7460	37.53	20230102	13540	-24.22	20231109	7460	37.53	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
103	20231212	110503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-20	5	-0.20	919883400	90057	36.68	10270	10340	10120	13310	7170	10240	10214.45	1.55	0	12232	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	996	61.20	2.09	12	0.92	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
104	20231212	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	-50	5	-0.49	714833690	69966	28.50	10270	10340	10120	13310	7170	10240	10216.87	1.55	0	3792	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	993	61.02	2.08	12	0.72	167.00	4891.00	13540	20231109	-24.74	7460	20230102	36.60	13540	-24.74	20231109	7460	36.60	20230102	13540	-24.74	20231109	7460	36.60	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
105	20231212	090519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-20	5	-0.20	166210320	16252	6.62	10270	10310	10120	13310	7170	10240	10227.06	1.55	0	-4632	10533	10386	10213	10066	9893	10460	10140	51	3070	500	7160	10	1	9748596	996	61.20	2.09	12	0.17	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.32	N	059120	500	50 억		151493	N	N	0	N	00	N
106	20231211	160522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	200	2	1.99	2477061130	242184	154.12	10150	10360	10040	13050	7030	10040	10228.64	1.23	-39641	-10890	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	998	61.32	2.09	12	2.48	167.00	4891.00	13540	20231109	-24.37	7460	20230102	37.27	13540	-24.37	20231109	7460	37.27	20230102	13540	-24.37	20231109	7460	37.27	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
107	20231211	150519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	180	2	1.79	2281938820	223120	141.99	10150	10360	10040	13050	7030	10040	10228.11	1.23	-39641	-9293	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	996	61.20	2.09	12	2.29	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
108	20231211	140519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	140	2	1.39	2097519010	205017	130.47	10150	10360	10040	13050	7030	10040	10231.73	1.23	-39641	-7174	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	992	60.96	2.08	12	2.10	167.00	4891.00	13540	20231109	-24.82	7460	20230102	36.46	13540	-24.82	20231109	7460	36.46	20230102	13540	-24.82	20231109	7460	36.46	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
109	20231211	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	170	2	1.69	1897750340	185407	117.99	10150	10360	10040	13050	7030	10040	10236.47	1.23	-39641	-6996	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	995	61.14	2.09	12	1.90	167.00	4891.00	13540	20231109	-24.59	7460	20230102	36.86	13540	-24.59	20231109	7460	36.86	20230102	13540	-24.59	20231109	7460	36.86	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
110	20231211	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	170	2	1.69	1740990790	170083	108.23	10150	10360	10040	13050	7030	10040	10237.09	1.23	-39641	-3763	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	995	61.14	2.09	12	1.74	167.00	4891.00	13540	20231109	-24.59	7460	20230102	36.86	13540	-24.59	20231109	7460	36.86	20230102	13540	-24.59	20231109	7460	36.86	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
111	20231211	110518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	260	2	2.59	1364305760	133495	84.95	10150	10310	10040	13050	7030	10040	10221.03	1.23	-39641	10404	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	1004	61.68	2.11	12	1.37	167.00	4891.00	13540	20231109	-23.93	7460	20230102	38.07	13540	-23.93	20231109	7460	38.07	20230102	13540	-23.93	20231109	7460	38.07	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
112	20231211	100518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	150	2	1.49	979828530	96031	61.11	10150	10310	10040	13050	7030	10040	10204.68	1.23	-39641	-540	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	993	61.02	2.08	12	0.99	167.00	4891.00	13540	20231109	-24.74	7460	20230102	36.60	13540	-24.74	20231109	7460	36.60	20230102	13540	-24.74	20231109	7460	36.60	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
113	20231211	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	160	2	1.59	179804190	17763	11.30	10150	10220	10040	13050	7030	10040	10126.44	1.23	-39641	2497	10266	10152	9936	9822	9606	10210	9880	51	3010	500	7020	10	1	9748596	994	61.08	2.09	12	0.18	167.00	4891.00	13540	20231109	-24.67	7460	20230102	36.73	13540	-24.67	20231109	7460	36.73	20230102	13540	-24.67	20231109	7460	36.73	20230102	8.47	N	059120	500	50 억		120218	N	N	0	N	00	N
114	20231208	160513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	380	2	3.93	1551541380	156364	134.40	9740	10050	9720	12550	6770	9660	9922.12	1.23	0	39150	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	979	60.12	2.05	12	1.60	167.00	4891.00	13540	20231109	-25.85	7460	20230102	34.58	13540	-25.85	20231109	7460	34.58	20230102	13540	-25.85	20231109	7460	34.58	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
115	20231208	150515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	350	2	3.62	1449715400	146211	125.67	9740	10050	9720	12550	6770	9660	9915.23	1.23	0	38081	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	976	59.94	2.05	12	1.50	167.00	4891.00	13540	20231109	-26.07	7460	20230102	34.18	13540	-26.07	20231109	7460	34.18	20230102	13540	-26.07	20231109	7460	34.18	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
116	20231208	140514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	260	2	2.69	997461280	100948	86.77	9740	9970	9720	12550	6770	9660	9880.94	1.23	0	35116	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	967	59.40	2.03	12	1.04	167.00	4891.00	13540	20231109	-26.74	7460	20230102	32.98	13540	-26.74	20231109	7460	32.98	20230102	13540	-26.74	20231109	7460	32.98	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
117	20231208	130513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	170	2	1.76	924624630	93568	80.42	9740	9970	9720	12550	6770	9660	9881.85	1.23	0	31563	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	958	58.86	2.01	12	0.96	167.00	4891.00	13540	20231109	-27.40	7460	20230102	31.77	13540	-27.40	20231109	7460	31.77	20230102	13540	-27.40	20231109	7460	31.77	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
118	20231208	120510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	190	2	1.97	800611330	80954	69.58	9740	9970	9720	12550	6770	9660	9889.71	1.23	0	31317	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	960	58.98	2.01	12	0.83	167.00	4891.00	13540	20231109	-27.25	7460	20230102	32.04	13540	-27.25	20231109	7460	32.04	20230102	13540	-27.25	20231109	7460	32.04	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
119	20231208	110509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	270	2	2.80	676133280	68365	58.76	9740	9970	9720	12550	6770	9660	9890.05	1.23	0	28028	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	968	59.46	2.03	12	0.70	167.00	4891.00	13540	20231109	-26.66	7460	20230102	33.11	13540	-26.66	20231109	7460	33.11	20230102	13540	-26.66	20231109	7460	33.11	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
120	20231208	100516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	260	2	2.69	560467510	56681	48.72	9740	9970	9720	12550	6770	9660	9888.10	1.23	0	22674	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	967	59.40	2.03	12	0.58	167.00	4891.00	13540	20231109	-26.74	7460	20230102	32.98	13540	-26.74	20231109	7460	32.98	20230102	13540	-26.74	20231109	7460	32.98	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
121	20231208	090508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	180	2	1.86	80141870	8172	7.02	9740	9890	9720	12550	6770	9660	9806.89	1.23	0	5894	10113	9886	9743	9516	9373	9815	9445	51	2890	500	6760	10	1	9748596	959	58.92	2.01	12	0.08	167.00	4891.00	13540	20231109	-27.33	7460	20230102	31.90	13540	-27.33	20231109	7460	31.90	20230102	13540	-27.33	20231109	7460	31.90	20230102	8.56	N	059120	500	50 억		120218	N	N	0	N	00	N
122	20231207	160510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-260	5	-2.62	1117231280	115268	90.43	9900	9970	9600	12890	6950	9920	9692.76	1.27	0	-3841	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	942	57.84	1.98	12	1.18	167.00	4891.00	13540	20231109	-28.66	7460	20230102	29.49	13540	-28.66	20231109	7460	29.49	20230102	13540	-28.66	20231109	7460	29.49	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
123	20231207	150511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-280	5	-2.82	1046219900	107909	84.66	9900	9970	9600	12890	6950	9920	9695.39	1.27	0	-3832	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	940	57.72	1.97	12	1.11	167.00	4891.00	13540	20231109	-28.80	7460	20230102	29.22	13540	-28.80	20231109	7460	29.22	20230102	13540	-28.80	20231109	7460	29.22	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
124	20231207	140509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-270	5	-2.72	962941440	99259	77.87	9900	9970	9600	12890	6950	9920	9701.30	1.27	0	-3465	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	941	57.78	1.97	12	1.02	167.00	4891.00	13540	20231109	-28.73	7460	20230102	29.36	13540	-28.73	20231109	7460	29.36	20230102	13540	-28.73	20231109	7460	29.36	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
125	20231207	130509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-260	5	-2.62	716350310	73636	57.77	9900	9970	9620	12890	6950	9920	9728.26	1.27	0	-8771	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	942	57.84	1.98	12	0.76	167.00	4891.00	13540	20231109	-28.66	7460	20230102	29.49	13540	-28.66	20231109	7460	29.49	20230102	13540	-28.66	20231109	7460	29.49	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
126	20231207	120511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-260	5	-2.62	677280180	69599	54.60	9900	9970	9620	12890	6950	9920	9731.18	1.27	0	-8191	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	942	57.84	1.98	12	0.71	167.00	4891.00	13540	20231109	-28.66	7460	20230102	29.49	13540	-28.66	20231109	7460	29.49	20230102	13540	-28.66	20231109	7460	29.49	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
127	20231207	110507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-260	5	-2.62	549615610	56374	44.23	9900	9970	9620	12890	6950	9920	9749.45	1.27	0	-11843	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	942	57.84	1.98	12	0.58	167.00	4891.00	13540	20231109	-28.66	7460	20230102	29.49	13540	-28.66	20231109	7460	29.49	20230102	13540	-28.66	20231109	7460	29.49	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
128	20231207	100506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-190	5	-1.92	363017690	37060	29.07	9900	9970	9680	12890	6950	9920	9795.40	1.27	0	-11832	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	949	58.26	1.99	12	0.38	167.00	4891.00	13540	20231109	-28.14	7460	20230102	30.43	13540	-28.14	20231109	7460	30.43	20230102	13540	-28.14	20231109	7460	30.43	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
129	20231207	090511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-140	5	-1.41	63424000	6445	5.06	9900	9920	9780	12890	6950	9920	9840.81	1.27	0	-1073	10173	10046	9813	9686	9453	10110	9750	51	2970	500	6940	10	1	9748596	953	58.56	2.00	12	0.07	167.00	4891.00	13540	20231109	-27.77	7460	20230102	31.10	13540	-27.77	20231109	7460	31.10	20230102	13540	-27.77	20231109	7460	31.10	20230102	8.58	N	059120	500	50 억		124059	N	N	0	N	00	N
130	20231206	160502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	90	2	0.92	1229219760	125464	67.56	9820	9940	9580	12770	6890	9830	9795.22	0.99	0	27130	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	967	59.40	2.03	12	1.29	167.00	4891.00	13540	20231109	-26.74	7460	20230102	32.98	13540	-26.74	20231109	7460	32.98	20230102	13540	-26.74	20231109	7460	32.98	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
131	20231206	150511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	60	2	0.61	1105210300	112945	60.82	9820	9940	9580	12770	6890	9830	9785.23	0.99	0	26673	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	964	59.22	2.02	12	1.16	167.00	4891.00	13540	20231109	-26.96	7460	20230102	32.57	13540	-26.96	20231109	7460	32.57	20230102	13540	-26.96	20231109	7460	32.57	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
132	20231206	140510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	40	2	0.41	873774420	89466	48.17	9820	9940	9580	12770	6890	9830	9766.27	0.99	0	19748	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	962	59.10	2.02	12	0.92	167.00	4891.00	13540	20231109	-27.10	7460	20230102	32.31	13540	-27.10	20231109	7460	32.31	20230102	13540	-27.10	20231109	7460	32.31	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
133	20231206	130505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	40	2	0.41	782148400	80181	43.17	9820	9940	9580	12770	6890	9830	9754.41	0.99	0	14606	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	962	59.10	2.02	12	0.82	167.00	4891.00	13540	20231109	-27.10	7460	20230102	32.31	13540	-27.10	20231109	7460	32.31	20230102	13540	-27.10	20231109	7460	32.31	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
134	20231206	120501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	60	2	0.61	707547850	72610	39.10	9820	9940	9580	12770	6890	9830	9744.03	0.99	0	12262	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	964	59.22	2.02	12	0.74	167.00	4891.00	13540	20231109	-26.96	7460	20230102	32.57	13540	-26.96	20231109	7460	32.57	20230102	13540	-26.96	20231109	7460	32.57	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
135	20231206	110511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	50	2	0.51	573920530	59097	31.82	9820	9940	9580	12770	6890	9830	9710.70	0.99	0	6483	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	963	59.16	2.02	12	0.61	167.00	4891.00	13540	20231109	-27.03	7460	20230102	32.44	13540	-27.03	20231109	7460	32.44	20230102	13540	-27.03	20231109	7460	32.44	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
136	20231206	100507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-170	5	-1.73	349292310	36044	19.41	9820	9940	9580	12770	6890	9830	9689.18	0.99	0	578	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	942	57.84	1.98	12	0.37	167.00	4891.00	13540	20231109	-28.66	7460	20230102	29.49	13540	-28.66	20231109	7460	29.49	20230102	13540	-28.66	20231109	7460	29.49	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
137	20231206	090507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-30	5	-0.31	38785690	3943	2.12	9820	9940	9800	12770	6890	9830	9837.33	0.99	0	-406	10403	10116	9843	9556	9283	9980	9420	51	2940	500	6880	10	1	9748596	955	58.68	2.00	12	0.04	167.00	4891.00	13540	20231109	-27.62	7460	20230102	31.37	13540	-27.62	20231109	7460	31.37	20230102	13540	-27.62	20231109	7460	31.37	20230102	8.75	N	059120	500	50 억		96802	N	N	0	N	00	N
138	20231205	160509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-120	5	-1.21	1818295080	184597	95.06	9900	10130	9570	12930	6970	9950	9850.06	0.75	0	23584	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	958	58.86	2.01	12	1.89	167.00	4891.00	13540	20231109	-27.40	7460	20230102	31.77	13540	-27.40	20231109	7460	31.77	20230102	13540	-27.40	20231109	7460	31.77	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
139	20231205	150507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	-280	5	-2.81	1503700940	152028	78.29	9900	10130	9640	12930	6970	9950	9890.91	0.75	0	12695	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	943	57.90	1.98	12	1.56	167.00	4891.00	13540	20231109	-28.58	7460	20230102	29.62	13540	-28.58	20231109	7460	29.62	20230102	13540	-28.58	20231109	7460	29.62	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
140	20231205	140507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-110	5	-1.11	1034230700	103745	53.42	9900	10130	9820	12930	6970	9950	9968.99	0.75	0	648	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	959	58.92	2.01	12	1.06	167.00	4891.00	13540	20231109	-27.33	7460	20230102	31.90	13540	-27.33	20231109	7460	31.90	20230102	13540	-27.33	20231109	7460	31.90	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
141	20231205	130506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	20	2	0.20	886482330	88783	45.72	9900	10130	9820	12930	6970	9950	9984.86	0.75	0	1707	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	972	59.70	2.04	12	0.91	167.00	4891.00	13540	20231109	-26.37	7460	20230102	33.65	13540	-26.37	20231109	7460	33.65	20230102	13540	-26.37	20231109	7460	33.65	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
142	20231205	120503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-30	5	-0.30	850133680	85132	43.84	9900	10130	9820	12930	6970	9950	9986.11	0.75	0	1720	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	967	59.40	2.03	12	0.87	167.00	4891.00	13540	20231109	-26.74	7460	20230102	32.98	13540	-26.74	20231109	7460	32.98	20230102	13540	-26.74	20231109	7460	32.98	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
143	20231205	110503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-130	5	-1.31	766022590	76638	39.47	9900	10130	9820	12930	6970	9950	9995.40	0.75	0	1891	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	957	58.80	2.01	12	0.79	167.00	4891.00	13540	20231109	-27.47	7460	20230102	31.64	13540	-27.47	20231109	7460	31.64	20230102	13540	-27.47	20231109	7460	31.64	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
144	20231205	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	50	2	0.50	563065490	56205	28.94	9900	10130	9860	12930	6970	9950	10018.20	0.75	0	2309	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	975	59.88	2.04	12	0.58	167.00	4891.00	13540	20231109	-26.14	7460	20230102	34.05	13540	-26.14	20231109	7460	34.05	20230102	13540	-26.14	20231109	7460	34.05	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
145	20231205	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-80	5	-0.80	102207970	10336	5.32	9900	9900	9860	12930	6970	9950	9887.90	0.75	0	3905	10270	10110	9940	9780	9610	10025	9695	51	2980	500	6960	10	1	9748596	962	59.10	2.02	12	0.11	167.00	4891.00	13540	20231109	-27.10	7460	20230102	32.31	13540	-27.10	20231109	7460	32.31	20230102	13540	-27.10	20231109	7460	32.31	20230102	8.88	N	059120	500	50 억		73142	N	N	0	N	00	N
146	20231204	160503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-40	5	-0.40	1896080720	191605	40.20	10100	10100	9770	12980	7000	9990	9895.40	0.40	0	33871	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	970	59.58	2.03	12	1.97	167.00	4891.00	13540	20231109	-26.51	7460	20230102	33.38	13540	-26.51	20231109	7460	33.38	20230102	13540	-26.51	20231109	7460	33.38	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
147	20231204	150504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	0	3	0.00	1770251060	178972	37.55	10100	10100	9770	12980	7000	9990	9891.21	0.40	0	33095	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	974	59.82	2.04	12	1.84	167.00	4891.00	13540	20231109	-26.22	7460	20230102	33.91	13540	-26.22	20231109	7460	33.91	20230102	13540	-26.22	20231109	7460	33.91	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
148	20231204	140501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	10	2	0.10	1649735770	166837	35.00	10100	10100	9770	12980	7000	9990	9888.30	0.40	0	31109	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	975	59.88	2.04	12	1.71	167.00	4891.00	13540	20231109	-26.14	7460	20230102	34.05	13540	-26.14	20231109	7460	34.05	20230102	13540	-26.14	20231109	7460	34.05	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
149	20231204	130500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	20	2	0.20	1383236110	140031	29.38	10100	10100	9770	12980	7000	9990	9878.06	0.40	0	30452	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	976	59.94	2.05	12	1.44	167.00	4891.00	13540	20231109	-26.07	7460	20230102	34.18	13540	-26.07	20231109	7460	34.18	20230102	13540	-26.07	20231109	7460	34.18	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
150	20231204	120459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-90	5	-0.90	1242488020	125855	26.41	10100	10100	9770	12980	7000	9990	9872.36	0.40	0	23756	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	965	59.28	2.02	12	1.29	167.00	4891.00	13540	20231109	-26.88	7460	20230102	32.71	13540	-26.88	20231109	7460	32.71	20230102	13540	-26.88	20231109	7460	32.71	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
151	20231204	110502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-120	5	-1.20	1142032220	115685	24.27	10100	10100	9770	12980	7000	9990	9871.90	0.40	0	18522	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	962	59.10	2.02	12	1.19	167.00	4891.00	13540	20231109	-27.10	7460	20230102	32.31	13540	-27.10	20231109	7460	32.31	20230102	13540	-27.10	20231109	7460	32.31	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
152	20231204	100501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-160	5	-1.60	858354290	86818	18.22	10100	10100	9780	12980	7000	9990	9886.81	0.40	0	12706	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	958	58.86	2.01	12	0.89	167.00	4891.00	13540	20231109	-27.40	7460	20230102	31.77	13540	-27.40	20231109	7460	31.77	20230102	13540	-27.40	20231109	7460	31.77	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
153	20231204	090501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	-10	5	-0.10	125181930	12529	2.63	10100	10100	9920	12980	7000	9990	9991.38	0.40	0	-2764	10950	10470	10220	9740	9490	10345	9615	51	2990	500	6990	10	1	9748596	973	59.76	2.04	12	0.13	167.00	4891.00	13540	20231109	-26.29	7460	20230102	33.78	13540	-26.29	20231109	7460	33.78	20230102	13540	-26.29	20231109	7460	33.78	20230102	8.74	N	059120	500	50 억		38719	N	N	0	N	00	N
154	20231201	160501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-710	5	-6.64	4818085880	472180	44.24	10620	10700	9970	13910	7490	10700	10204.82	0.52	0	-12049	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	974	59.82	2.04	12	4.84	167.00	4891.00	13540	20231109	-26.22	7460	20230102	33.91	13540	-26.22	20231109	7460	33.91	20230102	13540	-26.22	20231109	7460	33.91	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
155	20231201	150500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-660	5	-6.17	4393515360	429703	40.26	10620	10700	10010	13910	7490	10700	10224.10	0.52	0	-8132	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	979	60.12	2.05	12	4.41	167.00	4891.00	13540	20231109	-25.85	7460	20230102	34.58	13540	-25.85	20231109	7460	34.58	20230102	13540	-25.85	20231109	7460	34.58	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
156	20231201	140500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-530	5	-4.95	3727127840	363603	34.06	10620	10700	10110	13910	7490	10700	10250.05	0.52	0	-6871	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	991	60.90	2.08	12	3.73	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	13540	-24.89	20231109	7460	36.33	20230102	13540	-24.89	20231109	7460	36.33	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
157	20231201	130458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	-520	5	-4.86	3512058400	342432	32.08	10620	10700	10110	13910	7490	10700	10255.71	0.52	0	-6624	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	992	60.96	2.08	12	3.51	167.00	4891.00	13540	20231109	-24.82	7460	20230102	36.46	13540	-24.82	20231109	7460	36.46	20230102	13540	-24.82	20231109	7460	36.46	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
158	20231201	120504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	-500	5	-4.67	3188305500	310544	29.09	10620	10700	10110	13910	7490	10700	10266.29	0.52	0	-6854	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	994	61.08	2.09	12	3.19	167.00	4891.00	13540	20231109	-24.67	7460	20230102	36.73	13540	-24.67	20231109	7460	36.73	20230102	13540	-24.67	20231109	7460	36.73	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
159	20231201	110501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	-470	5	-4.39	2933389770	285507	26.75	10620	10700	10110	13910	7490	10700	10273.73	0.52	0	-7059	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	997	61.26	2.09	12	2.93	167.00	4891.00	13540	20231109	-24.45	7460	20230102	37.13	13540	-24.45	20231109	7460	37.13	20230102	13540	-24.45	20231109	7460	37.13	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
160	20231201	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10290	-410	5	-3.83	1915357890	185602	17.39	10620	10700	10220	13910	7490	10700	10318.89	0.52	0	11154	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	1003	61.62	2.10	12	1.90	167.00	4891.00	13540	20231109	-24.00	7460	20230102	37.94	13540	-24.00	20231109	7460	37.94	20230102	13540	-24.00	20231109	7460	37.94	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N
161	20231201	090458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	-400	5	-3.74	495273590	47463	4.45	10620	10700	10250	13910	7490	10700	10432.71	0.52	0	6085	11620	11160	10850	10390	10080	11005	10235	51	3210	500	7490	10	1	9748596	1004	61.68	2.11	12	0.49	167.00	4891.00	13540	20231109	-23.93	7460	20230102	38.07	13540	-23.93	20231109	7460	38.07	20230102	13540	-23.93	20231109	7460	38.07	20230102	8.74	N	059120	500	50 억		50906	N	N	0	N	00	N