KissMeData/092600/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	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
3	20231229	150759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
4	20231229	140758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
5	20231229	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
6	20231229	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
7	20231229	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
8	20231229	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
9	20231229	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168732567	100623	224.13	1687	1734	1654	2190	1181	1686	1676.88	0.29	-1979	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		73303	N	N	0	N	00	N
10	20231228	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-11	5	-0.65	168692375	100599	224.08	1687	1734	1654	2190	1181	1686	1676.88	0.30	0	-1979	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.40	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
11	20231228	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	-8	5	-0.47	159053554	94838	211.24	1687	1734	1654	2190	1181	1686	1677.11	0.30	0	-2211	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	421	-1.91	0.73	12	0.38	-878.00	2287.00	2530	20230214	-33.68	1372	20231113	22.30	2530	-33.68	20230214	1372	22.30	20231113	2530	-33.68	20230214	1372	22.30	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
12	20231228	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1673	-13	5	-0.77	141008459	84048	187.21	1687	1734	1654	2190	1181	1686	1677.71	0.30	0	-1001	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	420	-1.91	0.73	12	0.34	-878.00	2287.00	2530	20230214	-33.87	1372	20231113	21.94	2530	-33.87	20230214	1372	21.94	20231113	2530	-33.87	20230214	1372	21.94	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
13	20231228	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1654	-32	5	-1.90	123086938	73339	163.36	1687	1734	1654	2190	1181	1686	1678.33	0.30	0	-1413	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	415	-1.88	0.72	12	0.29	-878.00	2287.00	2530	20230214	-34.62	1372	20231113	20.55	2530	-34.62	20230214	1372	20.55	20231113	2530	-34.62	20230214	1372	20.55	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
14	20231228	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	-16	5	-0.95	101015280	60031	133.71	1687	1734	1663	2190	1181	1686	1682.72	0.30	0	-2324	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	419	-1.90	0.73	12	0.24	-878.00	2287.00	2530	20230214	-33.99	1372	20231113	21.72	2530	-33.99	20230214	1372	21.72	20231113	2530	-33.99	20230214	1372	21.72	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
15	20231228	110728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1666	-20	5	-1.19	88756974	52697	117.38	1687	1734	1663	2190	1181	1686	1684.29	0.30	0	-1007	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	418	-1.90	0.73	12	0.21	-878.00	2287.00	2530	20230214	-34.15	1372	20231113	21.43	2530	-34.15	20230214	1372	21.43	20231113	2530	-34.15	20230214	1372	21.43	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
16	20231228	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	-5	5	-0.30	68232362	40415	90.02	1687	1734	1665	2190	1181	1686	1688.29	0.30	0	-257	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	422	-1.91	0.74	12	0.16	-878.00	2287.00	2530	20230214	-33.56	1372	20231113	22.52	2530	-33.56	20230214	1372	22.52	20231113	2530	-33.56	20230214	1372	22.52	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
17	20231228	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1701	15	2	0.89	26602725	15645	34.85	1687	1734	1687	2190	1181	1686	1700.40	0.30	0	2250	1744	1715	1680	1651	1616	1697	1633	125	504	500	1110	1	1	25083517	427	-1.94	0.74	12	0.06	-878.00	2287.00	2530	20230214	-32.77	1372	20231113	23.98	2530	-32.77	20230214	1372	23.98	20231113	2530	-32.77	20230214	1372	23.98	20231113	0.15	N	092600	500	125 억		75282	N	N	0	N	00	N
18	20231227	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	-7	5	-0.41	75539459	44895	48.46	1693	1709	1645	2200	1186	1693	1682.58	0.30	0	-1029	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	423	-1.92	0.74	12	0.18	-878.00	2287.00	2530	20230214	-33.36	1372	20231113	22.89	2530	-33.36	20230214	1372	22.89	20231113	2530	-33.36	20230214	1372	22.89	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
19	20231227	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	-10	5	-0.59	65765608	39097	42.20	1693	1709	1645	2200	1186	1693	1682.11	0.30	0	-1028	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	422	-1.92	0.74	12	0.16	-878.00	2287.00	2530	20230214	-33.48	1372	20231113	22.67	2530	-33.48	20230214	1372	22.67	20231113	2530	-33.48	20230214	1372	22.67	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
20	20231227	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	-7	5	-0.41	47469468	28224	30.47	1693	1709	1645	2200	1186	1693	1681.88	0.30	0	-1030	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	423	-1.92	0.74	12	0.11	-878.00	2287.00	2530	20230214	-33.36	1372	20231113	22.89	2530	-33.36	20230214	1372	22.89	20231113	2530	-33.36	20230214	1372	22.89	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
21	20231227	130721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1668	-25	5	-1.48	40674011	24172	26.09	1693	1709	1645	2200	1186	1693	1682.69	0.30	0	-170	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	418	-1.90	0.73	12	0.10	-878.00	2287.00	2530	20230214	-34.07	1372	20231113	21.57	2530	-34.07	20230214	1372	21.57	20231113	2530	-34.07	20230214	1372	21.57	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
22	20231227	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	-14	5	-0.83	34732083	20590	22.22	1693	1709	1645	2200	1186	1693	1686.84	0.30	0	-300	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	421	-1.91	0.73	12	0.08	-878.00	2287.00	2530	20230214	-33.64	1372	20231113	22.38	2530	-33.64	20230214	1372	22.38	20231113	2530	-33.64	20230214	1372	22.38	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
23	20231227	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-8	5	-0.47	26730520	15788	17.04	1693	1709	1680	2200	1186	1693	1693.09	0.30	0	-1023	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	423	-1.92	0.74	12	0.06	-878.00	2287.00	2530	20230214	-33.40	1372	20231113	22.81	2530	-33.40	20230214	1372	22.81	20231113	2530	-33.40	20230214	1372	22.81	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
24	20231227	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	-5	5	-0.30	19554039	11533	12.45	1693	1709	1680	2200	1186	1693	1695.49	0.30	0	-1823	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	423	-1.92	0.74	12	0.05	-878.00	2287.00	2530	20230214	-33.28	1372	20231113	23.03	2530	-33.28	20230214	1372	23.03	20231113	2530	-33.28	20230214	1372	23.03	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
25	20231227	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	15	2	0.89	4938285	2918	3.15	1693	1709	1680	2200	1186	1693	1692.35	0.30	0	-721	1863	1778	1696	1611	1529	1737	1570	125	507	500	1110	1	1	25083517	428	-1.95	0.75	12	0.01	-878.00	2287.00	2530	20230214	-32.49	1372	20231113	24.49	2530	-32.49	20230214	1372	24.49	20231113	2530	-32.49	20230214	1372	24.49	20231113	0.15	N	092600	500	125 억		76272	N	N	0	N	00	N
26	20231226	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1693	-6	5	-0.35	154721932	91542	85.23	1781	1781	1614	2205	1190	1699	1690.17	0.31	0	-589	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	425	-1.93	0.74	12	0.36	-878.00	2287.00	2530	20230214	-33.08	1372	20231113	23.40	2530	-33.08	20230214	1372	23.40	20231113	2530	-33.08	20230214	1372	23.40	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
27	20231226	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	-21	5	-1.24	144103459	85234	79.35	1781	1781	1614	2205	1190	1699	1690.68	0.31	0	-572	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	421	-1.91	0.73	12	0.34	-878.00	2287.00	2530	20230214	-33.68	1372	20231113	22.30	2530	-33.68	20230214	1372	22.30	20231113	2530	-33.68	20230214	1372	22.30	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
28	20231226	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	-25	5	-1.47	127317966	75195	70.01	1781	1781	1614	2205	1190	1699	1693.17	0.31	0	-1	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	420	-1.91	0.73	12	0.30	-878.00	2287.00	2530	20230214	-33.83	1372	20231113	22.01	2530	-33.83	20230214	1372	22.01	20231113	2530	-33.83	20230214	1372	22.01	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
29	20231226	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	-25	5	-1.47	112741133	66485	61.90	1781	1781	1614	2205	1190	1699	1695.74	0.31	0	2212	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	420	-1.91	0.73	12	0.27	-878.00	2287.00	2530	20230214	-33.83	1372	20231113	22.01	2530	-33.83	20230214	1372	22.01	20231113	2530	-33.83	20230214	1372	22.01	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
30	20231226	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1667	-32	5	-1.88	99680928	58704	54.65	1781	1781	1614	2205	1190	1699	1698.03	0.31	0	1613	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	418	-1.90	0.73	12	0.23	-878.00	2287.00	2530	20230214	-34.11	1372	20231113	21.50	2530	-34.11	20230214	1372	21.50	20231113	2530	-34.11	20230214	1372	21.50	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
31	20231226	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1704	5	2	0.29	79482775	46777	43.55	1781	1781	1614	2205	1190	1699	1699.18	0.31	0	-1758	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	427	-1.94	0.75	12	0.19	-878.00	2287.00	2530	20230214	-32.65	1372	20231113	24.20	2530	-32.65	20230214	1372	24.20	20231113	2530	-32.65	20230214	1372	24.20	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
32	20231226	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	-1	5	-0.06	68509684	40324	37.54	1781	1781	1614	2205	1190	1699	1698.98	0.31	0	-1200	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	426	-1.93	0.74	12	0.16	-878.00	2287.00	2530	20230214	-32.89	1372	20231113	23.76	2530	-32.89	20230214	1372	23.76	20231113	2530	-32.89	20230214	1372	23.76	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
33	20231226	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1703	4	2	0.24	26595333	15567	14.49	1781	1781	1699	2205	1190	1699	1708.44	0.31	0	-1834	1755	1726	1696	1667	1637	1741	1682	125	506	500	1120	1	1	25083517	427	-1.94	0.74	12	0.06	-878.00	2287.00	2530	20230214	-32.69	1372	20231113	24.13	2530	-32.69	20230214	1372	24.13	20231113	2530	-32.69	20230214	1372	24.13	20231113	0.15	N	092600	500	125 억		76864	N	N	0	N	00	N
34	20231222	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1699	18	2	1.07	183196655	107412	166.88	1681	1725	1666	2185	1177	1681	1705.67	0.30	0	488	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	426	-1.94	0.74	12	0.43	-878.00	2287.00	2530	20230214	-32.85	1372	20231113	23.83	2530	-32.85	20230214	1372	23.83	20231113	2530	-32.85	20230214	1372	23.83	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
35	20231222	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1695	14	2	0.83	168946516	99020	153.85	1681	1725	1666	2185	1177	1681	1706.19	0.30	0	607	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	425	-1.93	0.74	12	0.39	-878.00	2287.00	2530	20230214	-33.00	1372	20231113	23.54	2530	-33.00	20230214	1372	23.54	20231113	2530	-33.00	20230214	1372	23.54	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
36	20231222	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1703	22	2	1.31	133246831	78011	121.20	1681	1725	1666	2185	1177	1681	1708.05	0.30	0	-1487	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	427	-1.94	0.74	12	0.31	-878.00	2287.00	2530	20230214	-32.69	1372	20231113	24.13	2530	-32.69	20230214	1372	24.13	20231113	2530	-32.69	20230214	1372	24.13	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
37	20231222	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1715	34	2	2.02	90400643	52962	82.29	1681	1725	1666	2185	1177	1681	1706.90	0.30	0	-2348	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	430	-1.95	0.75	12	0.21	-878.00	2287.00	2530	20230214	-32.21	1372	20231113	25.00	2530	-32.21	20230214	1372	25.00	20231113	2530	-32.21	20230214	1372	25.00	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
38	20231222	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	27	2	1.61	73615099	43157	67.05	1681	1725	1666	2185	1177	1681	1705.75	0.30	0	-1075	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	428	-1.95	0.75	12	0.17	-878.00	2287.00	2530	20230214	-32.49	1372	20231113	24.49	2530	-32.49	20230214	1372	24.49	20231113	2530	-32.49	20230214	1372	24.49	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
39	20231222	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1715	34	2	2.02	69818265	40938	63.60	1681	1725	1666	2185	1177	1681	1705.46	0.30	0	-1094	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	430	-1.95	0.75	12	0.16	-878.00	2287.00	2530	20230214	-32.21	1372	20231113	25.00	2530	-32.21	20230214	1372	25.00	20231113	2530	-32.21	20230214	1372	25.00	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
40	20231222	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	29	2	1.73	32722482	19281	29.96	1681	1725	1666	2185	1177	1681	1697.14	0.30	0	-2673	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	429	-1.95	0.75	12	0.08	-878.00	2287.00	2530	20230214	-32.41	1372	20231113	24.64	2530	-32.41	20230214	1372	24.64	20231113	2530	-32.41	20230214	1372	24.64	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
41	20231222	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	32	2	1.90	2006869	1179	1.83	1681	1725	1681	2185	1177	1681	1702.18	0.30	0	-1033	1746	1713	1687	1654	1628	1700	1641	125	504	500	1100	1	1	25083517	430	-1.95	0.75	12	0.00	-878.00	2287.00	2530	20230214	-32.29	1372	20231113	24.85	2530	-32.29	20230214	1372	24.85	20231113	2530	-32.29	20230214	1372	24.85	20231113	0.15	N	092600	500	125 억		76381	N	N	0	N	00	N
42	20231221	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	4	2	0.24	107185610	63542	36.38	1720	1720	1661	2180	1174	1677	1686.85	0.32	0	-4160	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	422	-1.91	0.74	12	0.25	-878.00	2287.00	2530	20230214	-33.56	1372	20231113	22.52	2530	-33.56	20230214	1372	22.52	20231113	2530	-33.56	20230214	1372	22.52	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
43	20231221	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	2	2	0.12	103992212	61641	35.30	1720	1720	1661	2180	1174	1677	1687.06	0.32	0	-3960	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	421	-1.91	0.73	12	0.25	-878.00	2287.00	2530	20230214	-33.64	1372	20231113	22.38	2530	-33.64	20230214	1372	22.38	20231113	2530	-33.64	20230214	1372	22.38	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
44	20231221	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1664	-13	5	-0.78	95298469	56447	32.32	1720	1720	1661	2180	1174	1677	1688.28	0.32	0	-3932	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	417	-1.90	0.73	12	0.23	-878.00	2287.00	2530	20230214	-34.23	1372	20231113	21.28	2530	-34.23	20230214	1372	21.28	20231113	2530	-34.23	20230214	1372	21.28	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
45	20231221	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1667	-10	5	-0.60	85922710	50844	29.11	1720	1720	1661	2180	1174	1677	1689.93	0.32	0	-3915	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	418	-1.90	0.73	12	0.20	-878.00	2287.00	2530	20230214	-34.11	1372	20231113	21.50	2530	-34.11	20230214	1372	21.50	20231113	2530	-34.11	20230214	1372	21.50	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
46	20231221	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	-1	5	-0.06	85468602	50572	28.96	1720	1720	1661	2180	1174	1677	1690.04	0.32	0	-3834	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	420	-1.91	0.73	12	0.20	-878.00	2287.00	2530	20230214	-33.75	1372	20231113	22.16	2530	-33.75	20230214	1372	22.16	20231113	2530	-33.75	20230214	1372	22.16	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
47	20231221	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	-16	5	-0.95	74692461	44126	25.27	1720	1720	1661	2180	1174	1677	1692.71	0.32	0	-5514	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	417	-1.89	0.73	12	0.18	-878.00	2287.00	2530	20230214	-34.35	1372	20231113	21.06	2530	-34.35	20230214	1372	21.06	20231113	2530	-34.35	20230214	1372	21.06	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
48	20231221	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1695	18	2	1.07	47153273	27807	15.92	1720	1720	1683	2180	1174	1677	1695.73	0.32	0	-3921	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	425	-1.93	0.74	12	0.11	-878.00	2287.00	2530	20230214	-33.00	1372	20231113	23.54	2530	-33.00	20230214	1372	23.54	20231113	2530	-33.00	20230214	1372	23.54	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
49	20231221	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1699	22	2	1.31	15759243	9272	5.31	1720	1720	1683	2180	1174	1677	1699.66	0.32	0	-4142	1796	1736	1700	1640	1604	1718	1622	125	503	500	1100	1	1	25083517	426	-1.94	0.74	12	0.04	-878.00	2287.00	2530	20230214	-32.85	1372	20231113	23.83	2530	-32.85	20230214	1372	23.83	20231113	2530	-32.85	20230214	1372	23.83	20231113	0.15	N	092600	500	125 억		80536	N	N	0	N	00	N
50	20231220	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	4	2	0.24	291742828	170348	791.21	1746	1760	1664	2170	1172	1673	1712.65	0.40	0	-19002	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	421	-1.91	0.73	12	0.68	-878.00	2287.00	2530	20230214	-33.72	1372	20231113	22.23	2530	-33.72	20230214	1372	22.23	20231113	2530	-33.72	20230214	1372	22.23	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
51	20231220	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1682	9	2	0.54	285255546	166482	773.26	1746	1760	1664	2170	1172	1673	1713.43	0.40	0	-18998	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	422	-1.92	0.74	12	0.66	-878.00	2287.00	2530	20230214	-33.52	1372	20231113	22.59	2530	-33.52	20230214	1372	22.59	20231113	2530	-33.52	20230214	1372	22.59	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
52	20231220	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	3	2	0.18	276534613	161285	749.12	1746	1760	1664	2170	1172	1673	1714.57	0.40	0	-16908	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	420	-1.91	0.73	12	0.64	-878.00	2287.00	2530	20230214	-33.75	1372	20231113	22.16	2530	-33.75	20230214	1372	22.16	20231113	2530	-33.75	20230214	1372	22.16	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
53	20231220	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	10	2	0.60	264537321	154121	715.84	1746	1760	1673	2170	1172	1673	1716.43	0.40	0	-16399	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	422	-1.92	0.74	12	0.61	-878.00	2287.00	2530	20230214	-33.48	1372	20231113	22.67	2530	-33.48	20230214	1372	22.67	20231113	2530	-33.48	20230214	1372	22.67	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
54	20231220	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1689	16	2	0.96	252019624	146676	681.26	1746	1760	1673	2170	1172	1673	1718.21	0.40	0	-13967	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	424	-1.92	0.74	12	0.58	-878.00	2287.00	2530	20230214	-33.24	1372	20231113	23.10	2530	-33.24	20230214	1372	23.10	20231113	2530	-33.24	20230214	1372	23.10	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
55	20231220	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1693	20	2	1.20	238409350	138616	643.83	1746	1760	1685	2170	1172	1673	1719.93	0.40	0	-11242	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	425	-1.93	0.74	12	0.55	-878.00	2287.00	2530	20230214	-33.08	1372	20231113	23.40	2530	-33.08	20230214	1372	23.40	20231113	2530	-33.08	20230214	1372	23.40	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
56	20231220	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	37	2	2.21	205804361	119361	554.39	1746	1760	1689	2170	1172	1673	1724.22	0.40	0	-13262	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	429	-1.95	0.75	12	0.48	-878.00	2287.00	2530	20230214	-32.41	1372	20231113	24.64	2530	-32.41	20230214	1372	24.64	20231113	2530	-32.41	20230214	1372	24.64	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
57	20231220	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1727	54	2	3.23	113653319	65294	303.27	1746	1760	1720	2170	1172	1673	1740.64	0.40	0	-2260	1712	1692	1675	1655	1638	1684	1647	125	497	500	1100	1	1	25083517	433	-1.97	0.76	12	0.26	-878.00	2287.00	2530	20230214	-31.74	1372	20231113	25.87	2530	-31.74	20230214	1372	25.87	20231113	2530	-31.74	20230214	1372	25.87	20231113	0.15	N	092600	500	125 억		99543	N	N	0	N	00	N
58	20231219	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1673	-6	5	-0.36	36010355	21514	67.09	1679	1695	1658	2180	1176	1679	1673.81	0.41	0	-2925	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	420	-1.91	0.73	12	0.09	-878.00	2287.00	2530	20230214	-33.87	1372	20231113	21.94	2530	-33.87	20230214	1372	21.94	20231113	2530	-33.87	20230214	1372	21.94	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
59	20231219	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1667	-12	5	-0.71	32897250	19652	61.29	1679	1695	1658	2180	1176	1679	1673.99	0.41	0	-2425	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	418	-1.90	0.73	12	0.08	-878.00	2287.00	2530	20230214	-34.11	1372	20231113	21.50	2530	-34.11	20230214	1372	21.50	20231113	2530	-34.11	20230214	1372	21.50	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
60	20231219	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	-9	5	-0.54	26490715	15800	49.27	1679	1695	1665	2180	1176	1679	1676.63	0.41	0	-2324	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	419	-1.90	0.73	12	0.06	-878.00	2287.00	2530	20230214	-33.99	1372	20231113	21.72	2530	-33.99	20230214	1372	21.72	20231113	2530	-33.99	20230214	1372	21.72	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
61	20231219	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	-5	5	-0.30	26125805	15582	48.60	1679	1695	1665	2180	1176	1679	1676.67	0.41	0	-2157	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	420	-1.91	0.73	12	0.06	-878.00	2287.00	2530	20230214	-33.83	1372	20231113	22.01	2530	-33.83	20230214	1372	22.01	20231113	2530	-33.83	20230214	1372	22.01	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
62	20231219	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-4	5	-0.24	24235882	14452	45.07	1679	1695	1665	2180	1176	1679	1676.99	0.41	0	-2123	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	420	-1.91	0.73	12	0.06	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
63	20231219	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	5	2	0.30	18252338	10893	33.97	1679	1695	1665	2180	1176	1679	1675.60	0.41	0	-319	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	422	-1.92	0.74	12	0.04	-878.00	2287.00	2530	20230214	-33.44	1372	20231113	22.74	2530	-33.44	20230214	1372	22.74	20231113	2530	-33.44	20230214	1372	22.74	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
64	20231219	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	9	2	0.54	14759454	8802	27.45	1679	1695	1668	2180	1176	1679	1676.83	0.41	0	-427	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	423	-1.92	0.74	12	0.04	-878.00	2287.00	2530	20230214	-33.28	1372	20231113	23.03	2530	-33.28	20230214	1372	23.03	20231113	2530	-33.28	20230214	1372	23.03	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
65	20231219	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	-1	5	-0.06	3347643	1993	6.22	1679	1695	1678	2180	1176	1679	1679.70	0.41	0	-156	1701	1690	1680	1669	1659	1685	1664	125	501	500	1100	1	1	25083517	421	-1.91	0.73	12	0.01	-878.00	2287.00	2530	20230214	-33.68	1372	20231113	22.30	2530	-33.68	20230214	1372	22.30	20231113	2530	-33.68	20230214	1372	22.30	20231113	0.15	N	092600	500	125 억		102468	N	N	0	N	00	N
66	20231218	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	4	2	0.24	53954081	32060	79.80	1691	1691	1670	2175	1173	1675	1682.91	0.41	0	726	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.13	-878.00	2287.00	2530	20230214	-33.64	1372	20231113	22.38	2530	-33.64	20230214	1372	22.38	20231113	2530	-33.64	20230214	1372	22.38	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
67	20231218	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	1	2	0.06	51000720	30301	75.42	1691	1691	1670	2175	1173	1675	1683.14	0.41	0	616	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	420	-1.91	0.73	12	0.12	-878.00	2287.00	2530	20230214	-33.75	1372	20231113	22.16	2530	-33.75	20230214	1372	22.16	20231113	2530	-33.75	20230214	1372	22.16	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
68	20231218	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-3	5	-0.18	48028727	28523	71.00	1691	1691	1670	2175	1173	1675	1683.86	0.41	0	600	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	419	-1.90	0.73	12	0.11	-878.00	2287.00	2530	20230214	-33.91	1372	20231113	21.87	2530	-33.91	20230214	1372	21.87	20231113	2530	-33.91	20230214	1372	21.87	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
69	20231218	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	3	2	0.18	43028564	25539	63.57	1691	1691	1670	2175	1173	1675	1684.82	0.41	0	604	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.10	-878.00	2287.00	2530	20230214	-33.68	1372	20231113	22.30	2530	-33.68	20230214	1372	22.30	20231113	2530	-33.68	20230214	1372	22.30	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
70	20231218	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	4	2	0.24	39857268	23650	58.87	1691	1691	1670	2175	1173	1675	1685.30	0.41	0	780	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.09	-878.00	2287.00	2530	20230214	-33.64	1372	20231113	22.38	2530	-33.64	20230214	1372	22.38	20231113	2530	-33.64	20230214	1372	22.38	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
71	20231218	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	10	2	0.60	29811199	17671	43.99	1691	1691	1670	2175	1173	1675	1687.01	0.41	0	729	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	423	-1.92	0.74	12	0.07	-878.00	2287.00	2530	20230214	-33.40	1372	20231113	22.81	2530	-33.40	20230214	1372	22.81	20231113	2530	-33.40	20230214	1372	22.81	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
72	20231218	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	9	2	0.54	8652162	5133	12.78	1691	1691	1670	2175	1173	1675	1685.60	0.41	0	-718	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	422	-1.92	0.74	12	0.02	-878.00	2287.00	2530	20230214	-33.44	1372	20231113	22.74	2530	-33.44	20230214	1372	22.74	20231113	2530	-33.44	20230214	1372	22.74	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
73	20231218	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1690	15	2	0.90	806890	479	1.19	1691	1691	1670	2175	1173	1675	1684.53	0.41	0	-138	1721	1697	1664	1640	1607	1710	1653	125	500	500	1100	1	1	25083517	424	-1.92	0.74	12	0.00	-878.00	2287.00	2530	20230214	-33.20	1372	20231113	23.18	2530	-33.20	20230214	1372	23.18	20231113	2530	-33.20	20230214	1372	23.18	20231113	0.15	N	092600	500	125 억		101742	N	N	0	N	00	N
74	20231215	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	10	2	0.60	66885421	40174	164.98	1656	1688	1631	2160	1166	1665	1664.89	0.43	0	-4898	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	420	-1.91	0.73	12	0.16	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
75	20231215	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	10	2	0.60	65050774	39076	160.47	1656	1688	1631	2160	1166	1665	1664.72	0.43	0	-5187	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	420	-1.91	0.73	12	0.16	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
76	20231215	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	4	2	0.24	52659332	31672	130.06	1656	1688	1631	2160	1166	1665	1662.65	0.43	0	-5091	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	419	-1.90	0.73	12	0.13	-878.00	2287.00	2530	20230214	-34.03	1372	20231113	21.65	2530	-34.03	20230214	1372	21.65	20231113	2530	-34.03	20230214	1372	21.65	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
77	20231215	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	4	2	0.24	42782244	25754	105.76	1656	1688	1631	2160	1166	1665	1661.19	0.43	0	-3036	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	419	-1.90	0.73	12	0.10	-878.00	2287.00	2530	20230214	-34.03	1372	20231113	21.65	2530	-34.03	20230214	1372	21.65	20231113	2530	-34.03	20230214	1372	21.65	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
78	20231215	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	-3	5	-0.18	31181753	18757	77.03	1656	1688	1631	2160	1166	1665	1662.41	0.43	0	-2311	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	417	-1.89	0.73	12	0.07	-878.00	2287.00	2530	20230214	-34.31	1372	20231113	21.14	2530	-34.31	20230214	1372	21.14	20231113	2530	-34.31	20230214	1372	21.14	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
79	20231215	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	20	2	1.20	27336553	16452	67.56	1656	1688	1631	2160	1166	1665	1661.59	0.43	0	-1385	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	423	-1.92	0.74	12	0.07	-878.00	2287.00	2530	20230214	-33.40	1372	20231113	22.81	2530	-33.40	20230214	1372	22.81	20231113	2530	-33.40	20230214	1372	22.81	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
80	20231215	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	19	2	1.14	23864222	14390	59.09	1656	1688	1631	2160	1166	1665	1658.39	0.43	0	-1189	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	422	-1.92	0.74	12	0.06	-878.00	2287.00	2530	20230214	-33.44	1372	20231113	22.74	2530	-33.44	20230214	1372	22.74	20231113	2530	-33.44	20230214	1372	22.74	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
81	20231215	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1649	-16	5	-0.96	10342935	6274	25.76	1656	1656	1631	2160	1166	1665	1648.54	0.43	0	114	1711	1688	1671	1648	1631	1679	1639	125	495	500	1090	1	1	25083517	414	-1.88	0.72	12	0.03	-878.00	2287.00	2530	20230214	-34.82	1372	20231113	20.19	2530	-34.82	20230214	1372	20.19	20231113	2530	-34.82	20230214	1372	20.19	20231113	0.15	N	092600	500	125 억		106640	N	N	0	N	00	N
82	20231214	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-18	5	-1.07	40664860	24351	52.34	1694	1694	1654	2185	1179	1683	1669.95	0.44	0	-4298	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	418	-1.90	0.73	12	0.10	-878.00	2287.00	2530	20230214	-34.19	1372	20231113	21.36	2530	-34.19	20230214	1372	21.36	20231113	2530	-34.19	20230214	1372	21.36	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
83	20231214	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1671	-12	5	-0.71	38750339	23201	49.87	1694	1694	1654	2185	1179	1683	1670.20	0.44	0	-4090	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	419	-1.90	0.73	12	0.09	-878.00	2287.00	2530	20230214	-33.95	1372	20231113	21.79	2530	-33.95	20230214	1372	21.79	20231113	2530	-33.95	20230214	1372	21.79	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
84	20231214	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	-6	5	-0.36	35317860	21142	45.45	1694	1694	1654	2185	1179	1683	1670.51	0.44	0	-3793	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	421	-1.91	0.73	12	0.08	-878.00	2287.00	2530	20230214	-33.72	1372	20231113	22.23	2530	-33.72	20230214	1372	22.23	20231113	2530	-33.72	20230214	1372	22.23	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
85	20231214	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	-5	5	-0.30	29747686	17799	38.26	1694	1694	1654	2185	1179	1683	1671.31	0.44	0	-2617	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	421	-1.91	0.73	12	0.07	-878.00	2287.00	2530	20230214	-33.68	1372	20231113	22.30	2530	-33.68	20230214	1372	22.30	20231113	2530	-33.68	20230214	1372	22.30	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
86	20231214	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-18	5	-1.07	22238608	13302	28.59	1694	1694	1654	2185	1179	1683	1671.82	0.44	0	-2119	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	418	-1.90	0.73	12	0.05	-878.00	2287.00	2530	20230214	-34.19	1372	20231113	21.36	2530	-34.19	20230214	1372	21.36	20231113	2530	-34.19	20230214	1372	21.36	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
87	20231214	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	-23	5	-1.37	17930639	10713	23.03	1694	1694	1654	2185	1179	1683	1673.73	0.44	0	-1569	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	416	-1.89	0.73	12	0.04	-878.00	2287.00	2530	20230214	-34.39	1372	20231113	20.99	2530	-34.39	20230214	1372	20.99	20231113	2530	-34.39	20230214	1372	20.99	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
88	20231214	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	-13	5	-0.77	12026481	7164	15.40	1694	1694	1665	2185	1179	1683	1678.74	0.44	0	-1167	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	419	-1.90	0.73	12	0.03	-878.00	2287.00	2530	20230214	-33.99	1372	20231113	21.72	2530	-33.99	20230214	1372	21.72	20231113	2530	-33.99	20230214	1372	21.72	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
89	20231214	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	1	2	0.06	2475784	1463	3.14	1694	1694	1683	2185	1179	1683	1692.27	0.44	0	-378	1750	1716	1657	1623	1564	1733	1640	125	502	500	1110	1	1	25083517	422	-1.92	0.74	12	0.01	-878.00	2287.00	2530	20230214	-33.44	1372	20231113	22.74	2530	-33.44	20230214	1372	22.74	20231113	2530	-33.44	20230214	1372	22.74	20231113	0.15	N	092600	500	125 억		110943	N	N	0	N	00	N
90	20231213	160656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	8	2	0.48	77337238	46519	51.90	1642	1691	1598	2175	1173	1675	1662.48	0.44	0	188	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	422	-1.92	0.74	12	0.19	-878.00	2287.00	2530	20230214	-33.48	1372	20231113	22.67	2530	-33.48	20230214	1372	22.67	20231113	2530	-33.48	20230214	1372	22.67	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
91	20231213	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1668	-7	5	-0.42	70286656	42323	47.22	1642	1691	1598	2175	1173	1675	1660.72	0.44	0	-105	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	418	-1.90	0.73	12	0.17	-878.00	2287.00	2530	20230214	-34.07	1372	20231113	21.57	2530	-34.07	20230214	1372	21.57	20231113	2530	-34.07	20230214	1372	21.57	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
92	20231213	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	5	2	0.30	53481307	32321	36.06	1642	1691	1598	2175	1173	1675	1654.69	0.44	0	22	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.13	-878.00	2287.00	2530	20230214	-33.60	1372	20231113	22.45	2530	-33.60	20230214	1372	22.45	20231113	2530	-33.60	20230214	1372	22.45	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
93	20231213	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1656	-19	5	-1.13	41397460	25059	27.96	1642	1691	1598	2175	1173	1675	1652.00	0.44	0	-134	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	415	-1.89	0.72	12	0.10	-878.00	2287.00	2530	20230214	-34.55	1372	20231113	20.70	2530	-34.55	20230214	1372	20.70	20231113	2530	-34.55	20230214	1372	20.70	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
94	20231213	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	-5	5	-0.30	39042570	23643	26.38	1642	1691	1598	2175	1173	1675	1651.34	0.44	0	-38	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	419	-1.90	0.73	12	0.09	-878.00	2287.00	2530	20230214	-33.99	1372	20231113	21.72	2530	-33.99	20230214	1372	21.72	20231113	2530	-33.99	20230214	1372	21.72	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
95	20231213	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1658	-17	5	-1.01	37088194	22471	25.07	1642	1691	1598	2175	1173	1675	1650.49	0.44	0	126	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	416	-1.89	0.72	12	0.09	-878.00	2287.00	2530	20230214	-34.47	1372	20231113	20.85	2530	-34.47	20230214	1372	20.85	20231113	2530	-34.47	20230214	1372	20.85	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
96	20231213	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1644	-31	5	-1.85	20588179	12415	13.85	1642	1691	1642	2175	1173	1675	1658.33	0.44	0	682	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	412	-1.87	0.72	12	0.05	-878.00	2287.00	2530	20230214	-35.02	1372	20231113	19.83	2530	-35.02	20230214	1372	19.83	20231113	2530	-35.02	20230214	1372	19.83	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
97	20231213	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	4	2	0.24	5450460	3292	3.67	1642	1691	1642	2175	1173	1675	1655.67	0.44	0	449	1764	1719	1650	1605	1536	1685	1571	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.01	-878.00	2287.00	2530	20230214	-33.64	1372	20231113	22.38	2530	-33.64	20230214	1372	22.38	20231113	2530	-33.64	20230214	1372	22.38	20231113	0.17	N	092600	500	125 억		110738	N	N	0	N	00	N
98	20231212	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	6	2	0.36	150166788	89608	89.18	1680	1695	1581	2165	1169	1669	1675.82	0.44	0	380	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	420	-1.91	0.73	12	0.36	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
99	20231212	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	11	2	0.66	142478942	85028	84.62	1680	1695	1581	2165	1169	1669	1675.67	0.44	0	663	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	421	-1.91	0.73	12	0.34	-878.00	2287.00	2530	20230214	-33.60	1372	20231113	22.45	2530	-33.60	20230214	1372	22.45	20231113	2530	-33.60	20230214	1372	22.45	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
100	20231212	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	8	2	0.48	105645811	63070	62.77	1680	1695	1581	2165	1169	1669	1675.06	0.44	0	-488	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	421	-1.91	0.73	12	0.25	-878.00	2287.00	2530	20230214	-33.72	1372	20231113	22.23	2530	-33.72	20230214	1372	22.23	20231113	2530	-33.72	20230214	1372	22.23	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
101	20231212	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	22	2	1.32	98898172	59059	58.78	1680	1695	1581	2165	1169	1669	1674.57	0.44	0	-511	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	424	-1.93	0.74	12	0.24	-878.00	2287.00	2530	20230214	-33.16	1372	20231113	23.25	2530	-33.16	20230214	1372	23.25	20231113	2530	-33.16	20230214	1372	23.25	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
102	20231212	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1689	20	2	1.20	82495515	49316	49.08	1680	1695	1581	2165	1169	1669	1672.79	0.44	0	-1532	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	424	-1.92	0.74	12	0.20	-878.00	2287.00	2530	20230214	-33.24	1372	20231113	23.10	2530	-33.24	20230214	1372	23.10	20231113	2530	-33.24	20230214	1372	23.10	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
103	20231212	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	6	2	0.36	37497166	22544	22.44	1680	1680	1581	2165	1169	1669	1663.29	0.44	0	-2342	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	420	-1.91	0.73	12	0.09	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	2530	-33.79	20230214	1372	22.08	20231113	2530	-33.79	20230214	1372	22.08	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
104	20231212	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	-21	5	-1.26	27258589	16420	16.34	1680	1680	1581	2165	1169	1669	1660.08	0.44	0	-2437	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	413	-1.88	0.72	12	0.07	-878.00	2287.00	2530	20230214	-34.86	1372	20231113	20.12	2530	-34.86	20230214	1372	20.12	20231113	2530	-34.86	20230214	1372	20.12	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
105	20231212	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	3	2	0.18	7269292	4335	4.31	1680	1680	1653	2165	1169	1669	1676.88	0.44	0	-421	1698	1683	1655	1640	1612	1691	1648	125	496	500	1100	1	1	25083517	419	-1.90	0.73	12	0.02	-878.00	2287.00	2530	20230214	-33.91	1372	20231113	21.87	2530	-33.91	20230214	1372	21.87	20231113	2530	-33.91	20230214	1372	21.87	20231113	0.20	N	092600	500	125 억		110358	N	N	0	N	00	N
106	20231211	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	38	2	2.33	166523752	100475	120.96	1631	1670	1627	2120	1142	1631	1657.37	0.40	-3127	6042	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	419	-1.90	0.73	12	0.40	-878.00	2287.00	2530	20230214	-34.03	1372	20231113	21.65	2530	-34.03	20230214	1372	21.65	20231113	2530	-34.03	20230214	1372	21.65	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
107	20231211	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	39	2	2.39	148079769	89428	107.66	1631	1670	1627	2120	1142	1631	1655.85	0.40	-3127	5387	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	419	-1.90	0.73	12	0.36	-878.00	2287.00	2530	20230214	-33.99	1372	20231113	21.72	2530	-33.99	20230214	1372	21.72	20231113	2530	-33.99	20230214	1372	21.72	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
108	20231211	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	31	2	1.90	88051088	53398	64.28	1631	1669	1627	2120	1142	1631	1648.96	0.40	-3127	2574	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	417	-1.89	0.73	12	0.21	-878.00	2287.00	2530	20230214	-34.31	1372	20231113	21.14	2530	-34.31	20230214	1372	21.14	20231113	2530	-34.31	20230214	1372	21.14	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
109	20231211	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1651	20	2	1.23	73812783	44779	53.91	1631	1669	1627	2120	1142	1631	1648.38	0.40	-3127	3094	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	414	-1.88	0.72	12	0.18	-878.00	2287.00	2530	20230214	-34.74	1372	20231113	20.34	2530	-34.74	20230214	1372	20.34	20231113	2530	-34.74	20230214	1372	20.34	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
110	20231211	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	21	2	1.29	68832444	41761	50.27	1631	1669	1627	2120	1142	1631	1648.25	0.40	-3127	3078	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	414	-1.88	0.72	12	0.17	-878.00	2287.00	2530	20230214	-34.70	1372	20231113	20.41	2530	-34.70	20230214	1372	20.41	20231113	2530	-34.70	20230214	1372	20.41	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
111	20231211	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1640	9	2	0.55	43978558	26781	32.24	1631	1660	1627	2120	1142	1631	1642.16	0.40	-3127	1932	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	411	-1.87	0.72	12	0.11	-878.00	2287.00	2530	20230214	-35.18	1372	20231113	19.53	2530	-35.18	20230214	1372	19.53	20231113	2530	-35.18	20230214	1372	19.53	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
112	20231211	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1653	22	2	1.35	28449025	17382	20.93	1631	1654	1627	2120	1142	1631	1636.69	0.40	-3127	509	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	415	-1.88	0.72	12	0.07	-878.00	2287.00	2530	20230214	-34.66	1372	20231113	20.48	2530	-34.66	20230214	1372	20.48	20231113	2530	-34.66	20230214	1372	20.48	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
113	20231211	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1641	10	2	0.61	4424791	2710	3.26	1631	1645	1631	2120	1142	1631	1632.76	0.40	-3127	599	1687	1659	1627	1599	1567	1673	1613	125	489	500	1070	1	1	25083517	412	-1.87	0.72	12	0.01	-878.00	2287.00	2530	20230214	-35.14	1372	20231113	19.61	2530	-35.14	20230214	1372	19.61	20231113	2530	-35.14	20230214	1372	19.61	20231113	0.20	N	092600	500	125 억		101189	N	N	0	N	00	N
114	20231208	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1631	31	2	1.94	135568378	83065	198.49	1600	1655	1595	2080	1120	1600	1632.08	0.40	0	3124	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	409	-1.86	0.71	12	0.33	-878.00	2287.00	2530	20230214	-35.53	1372	20231113	18.88	2530	-35.53	20230214	1372	18.88	20231113	2530	-35.53	20230214	1372	18.88	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
115	20231208	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1629	29	2	1.81	128399792	78653	187.95	1600	1655	1595	2080	1120	1600	1632.48	0.40	0	2287	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	409	-1.86	0.71	12	0.31	-878.00	2287.00	2530	20230214	-35.61	1372	20231113	18.73	2530	-35.61	20230214	1372	18.73	20231113	2530	-35.61	20230214	1372	18.73	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
116	20231208	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	34	2	2.12	111142238	67997	162.49	1600	1655	1600	2080	1120	1600	1634.52	0.40	0	1249	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	410	-1.86	0.71	12	0.27	-878.00	2287.00	2530	20230214	-35.42	1372	20231113	19.10	2530	-35.42	20230214	1372	19.10	20231113	2530	-35.42	20230214	1372	19.10	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
117	20231208	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	34	2	2.12	99533229	60889	145.50	1600	1655	1600	2080	1120	1600	1634.67	0.40	0	1361	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	410	-1.86	0.71	12	0.24	-878.00	2287.00	2530	20230214	-35.42	1372	20231113	19.10	2530	-35.42	20230214	1372	19.10	20231113	2530	-35.42	20230214	1372	19.10	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
118	20231208	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1641	41	2	2.56	75359650	46133	110.24	1600	1655	1600	2080	1120	1600	1633.53	0.40	0	1436	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	412	-1.87	0.72	12	0.18	-878.00	2287.00	2530	20230214	-35.14	1372	20231113	19.61	2530	-35.14	20230214	1372	19.61	20231113	2530	-35.14	20230214	1372	19.61	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
119	20231208	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	39	2	2.44	51446400	31621	75.56	1600	1655	1600	2080	1120	1600	1626.97	0.40	0	843	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	411	-1.87	0.72	12	0.13	-878.00	2287.00	2530	20230214	-35.22	1372	20231113	19.46	2530	-35.22	20230214	1372	19.46	20231113	2530	-35.22	20230214	1372	19.46	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
120	20231208	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1645	45	2	2.81	41309092	25456	60.83	1600	1655	1600	2080	1120	1600	1622.76	0.40	0	1436	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	413	-1.87	0.72	12	0.10	-878.00	2287.00	2530	20230214	-34.98	1372	20231113	19.90	2530	-34.98	20230214	1372	19.90	20231113	2530	-34.98	20230214	1372	19.90	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
121	20231208	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	4	2	0.25	987399	615	1.47	1600	1637	1600	2080	1120	1600	1605.53	0.40	0	-19	1667	1633	1606	1572	1545	1620	1559	125	480	500	1050	1	1	25083517	402	-1.83	0.70	12	0.00	-878.00	2287.00	2530	20230214	-36.60	1372	20231113	16.91	2530	-36.60	20230214	1372	16.91	20231113	2530	-36.60	20230214	1372	16.91	20231113	0.21	N	092600	500	125 억		101189	N	N	0	N	00	N
122	20231207	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	0	3	0.00	66762673	41820	133.50	1640	1640	1579	2080	1120	1600	1596.43	0.41	0	-2689	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	401	-1.82	0.70	12	0.17	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	2530	-36.76	20230214	1372	16.62	20231113	2530	-36.76	20230214	1372	16.62	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
123	20231207	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	0	3	0.00	52297176	32886	104.98	1640	1640	1579	2080	1120	1600	1590.26	0.41	0	-2231	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	401	-1.82	0.70	12	0.13	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	2530	-36.76	20230214	1372	16.62	20231113	2530	-36.76	20230214	1372	16.62	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
124	20231207	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1589	-11	5	-0.69	32156258	20241	64.61	1640	1640	1579	2080	1120	1600	1588.67	0.41	0	-2859	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	399	-1.81	0.69	12	0.08	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	2530	-37.19	20230214	1372	15.82	20231113	2530	-37.19	20230214	1372	15.82	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
125	20231207	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1598	-2	5	-0.12	27820616	17513	55.91	1640	1640	1579	2080	1120	1600	1588.57	0.41	0	-2675	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	401	-1.82	0.70	12	0.07	-878.00	2287.00	2530	20230214	-36.84	1372	20231113	16.47	2530	-36.84	20230214	1372	16.47	20231113	2530	-36.84	20230214	1372	16.47	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
126	20231207	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1590	-10	5	-0.62	25462347	16034	51.18	1640	1640	1580	2080	1120	1600	1588.02	0.41	0	-2674	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	399	-1.81	0.70	12	0.06	-878.00	2287.00	2530	20230214	-37.15	1372	20231113	15.89	2530	-37.15	20230214	1372	15.89	20231113	2530	-37.15	20230214	1372	15.89	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
127	20231207	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1585	-15	5	-0.94	21505062	13545	43.24	1640	1640	1580	2080	1120	1600	1587.68	0.41	0	-2409	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	398	-1.81	0.69	12	0.05	-878.00	2287.00	2530	20230214	-37.35	1372	20231113	15.52	2530	-37.35	20230214	1372	15.52	20231113	2530	-37.35	20230214	1372	15.52	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
128	20231207	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1589	-11	5	-0.69	18633319	11732	37.45	1640	1640	1583	2080	1120	1600	1588.25	0.41	0	-1735	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	399	-1.81	0.69	12	0.05	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	2530	-37.19	20230214	1372	15.82	20231113	2530	-37.19	20230214	1372	15.82	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
129	20231207	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1593	-7	5	-0.44	710137	436	1.39	1640	1640	1593	2080	1120	1600	1628.75	0.41	0	-51	1684	1642	1581	1539	1478	1663	1560	125	480	500	1050	1	1	25083517	400	-1.81	0.70	12	0.00	-878.00	2287.00	2530	20230214	-37.04	1372	20231113	16.11	2530	-37.04	20230214	1372	16.11	20231113	2530	-37.04	20230214	1372	16.11	20231113	0.22	N	092600	500	125 억		103878	N	N	0	N	00	N
130	20231206	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	42	2	2.70	49170270	31291	37.29	1558	1623	1520	2025	1091	1558	1571.39	0.43	0	-4948	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	401	-1.82	0.70	12	0.12	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	2530	-36.76	20230214	1372	16.62	20231113	2530	-36.76	20230214	1372	16.62	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
131	20231206	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1597	39	2	2.50	47942679	30523	36.37	1558	1623	1520	2025	1091	1558	1570.71	0.43	0	-4930	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	401	-1.82	0.70	12	0.12	-878.00	2287.00	2530	20230214	-36.88	1372	20231113	16.40	2530	-36.88	20230214	1372	16.40	20231113	2530	-36.88	20230214	1372	16.40	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
132	20231206	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	38	2	2.44	46016591	29319	34.94	1558	1623	1520	2025	1091	1558	1569.51	0.43	0	-4739	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	400	-1.82	0.70	12	0.12	-878.00	2287.00	2530	20230214	-36.92	1372	20231113	16.33	2530	-36.92	20230214	1372	16.33	20231113	2530	-36.92	20230214	1372	16.33	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
133	20231206	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	51	2	3.27	43053839	27470	32.73	1558	1623	1520	2025	1091	1558	1567.30	0.43	0	-4627	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	404	-1.83	0.70	12	0.11	-878.00	2287.00	2530	20230214	-36.40	1372	20231113	17.27	2530	-36.40	20230214	1372	17.27	20231113	2530	-36.40	20230214	1372	17.27	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
134	20231206	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	36	2	2.31	38420615	24580	29.29	1558	1623	1520	2025	1091	1558	1563.08	0.43	0	-2932	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	400	-1.82	0.70	12	0.10	-878.00	2287.00	2530	20230214	-37.00	1372	20231113	16.18	2530	-37.00	20230214	1372	16.18	20231113	2530	-37.00	20230214	1372	16.18	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
135	20231206	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1569	11	2	0.71	26942743	17340	20.66	1558	1623	1520	2025	1091	1558	1553.79	0.43	0	-2671	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	394	-1.79	0.69	12	0.07	-878.00	2287.00	2530	20230214	-37.98	1372	20231113	14.36	2530	-37.98	20230214	1372	14.36	20231113	2530	-37.98	20230214	1372	14.36	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
136	20231206	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1549	-9	5	-0.58	10671928	6938	8.27	1558	1561	1520	2025	1091	1558	1538.19	0.43	0	-1347	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	389	-1.76	0.68	12	0.03	-878.00	2287.00	2530	20230214	-38.77	1372	20231113	12.90	2530	-38.77	20230214	1372	12.90	20231113	2530	-38.77	20230214	1372	12.90	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
137	20231206	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1549	-9	5	-0.58	1914656	1229	1.46	1558	1558	1543	2025	1091	1558	1557.90	0.43	0	-661	1755	1656	1578	1479	1401	1617	1440	125	467	500	1020	1	1	25083517	389	-1.76	0.68	12	0.00	-878.00	2287.00	2530	20230214	-38.77	1372	20231113	12.90	2530	-38.77	20230214	1372	12.90	20231113	2530	-38.77	20230214	1372	12.90	20231113	0.26	N	092600	500	125 억		108791	N	N	0	N	00	N
138	20231205	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1558	-94	5	-5.69	131133037	83921	98.48	1652	1677	1500	2145	1157	1652	1562.58	0.43	0	283	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	391	-1.77	0.68	12	0.33	-878.00	2287.00	2530	20230214	-38.42	1372	20231113	13.56	2530	-38.42	20230214	1372	13.56	20231113	2530	-38.42	20230214	1372	13.56	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
139	20231205	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1525	-127	5	-7.69	119971445	76673	89.97	1652	1677	1500	2145	1157	1652	1564.72	0.43	0	1048	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	383	-1.74	0.67	12	0.31	-878.00	2287.00	2530	20230214	-39.72	1372	20231113	11.15	2530	-39.72	20230214	1372	11.15	20231113	2530	-39.72	20230214	1372	11.15	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
140	20231205	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1563	-89	5	-5.39	79810215	50235	58.95	1652	1677	1510	2145	1157	1652	1588.74	0.43	0	-488	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	392	-1.78	0.68	12	0.20	-878.00	2287.00	2530	20230214	-38.22	1372	20231113	13.92	2530	-38.22	20230214	1372	13.92	20231113	2530	-38.22	20230214	1372	13.92	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
141	20231205	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	-142	5	-8.60	40351178	25051	29.40	1652	1677	1510	2145	1157	1652	1610.76	0.43	0	-201	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	379	-1.72	0.66	12	0.10	-878.00	2287.00	2530	20230214	-40.32	1372	20231113	10.06	2530	-40.32	20230214	1372	10.06	20231113	2530	-40.32	20230214	1372	10.06	20231113	0.26	N	092600	500	125 억		108508	Y	N	0	N	00	N
142	20231205	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	-46	5	-2.78	23906233	14734	17.29	1652	1677	1565	2145	1157	1652	1622.52	0.43	0	-81	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	403	-1.83	0.70	12	0.06	-878.00	2287.00	2530	20230214	-36.52	1372	20231113	17.06	2530	-36.52	20230214	1372	17.06	20231113	2530	-36.52	20230214	1372	17.06	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
143	20231205	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1622	-30	5	-1.82	12054983	7356	8.63	1652	1677	1565	2145	1157	1652	1638.80	0.43	0	-1521	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	407	-1.85	0.71	12	0.03	-878.00	2287.00	2530	20230214	-35.89	1372	20231113	18.22	2530	-35.89	20230214	1372	18.22	20231113	2530	-35.89	20230214	1372	18.22	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
144	20231205	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1633	-19	5	-1.15	7192213	4379	5.14	1652	1677	1565	2145	1157	1652	1642.43	0.43	0	-1390	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	410	-1.86	0.71	12	0.02	-878.00	2287.00	2530	20230214	-35.45	1372	20231113	19.02	2530	-35.45	20230214	1372	19.02	20231113	2530	-35.45	20230214	1372	19.02	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
145	20231205	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1647	-5	5	-0.30	1887989	1159	1.36	1652	1677	1565	2145	1157	1652	1628.98	0.43	0	-224	1713	1682	1635	1604	1557	1698	1620	125	493	500	1090	1	1	25083517	413	-1.88	0.72	12	0.00	-878.00	2287.00	2530	20230214	-34.90	1372	20231113	20.04	2530	-34.90	20230214	1372	20.04	20231113	2530	-34.90	20230214	1372	20.04	20231113	0.26	N	092600	500	125 억		108508	N	N	0	N	00	N
146	20231204	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	44	2	2.74	139702958	85210	317.64	1608	1666	1588	2090	1126	1608	1639.51	0.46	0	-6472	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	414	-1.88	0.72	12	0.34	-878.00	2287.00	2530	20230214	-34.70	1372	20231113	20.41	2530	-34.70	20230214	1372	20.41	20231113	2530	-34.70	20230214	1372	20.41	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
147	20231204	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	42	2	2.61	128502794	78423	292.34	1608	1666	1588	2090	1126	1608	1638.59	0.46	0	-6045	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	414	-1.88	0.72	12	0.31	-878.00	2287.00	2530	20230214	-34.78	1372	20231113	20.26	2530	-34.78	20230214	1372	20.26	20231113	2530	-34.78	20230214	1372	20.26	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
148	20231204	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1651	43	2	2.67	100655743	61543	229.42	1608	1666	1588	2090	1126	1608	1635.54	0.46	0	-5888	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	414	-1.88	0.72	12	0.25	-878.00	2287.00	2530	20230214	-34.74	1372	20231113	20.34	2530	-34.74	20230214	1372	20.34	20231113	2530	-34.74	20230214	1372	20.34	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
149	20231204	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	44	2	2.74	66164147	40613	151.39	1608	1666	1588	2090	1126	1608	1629.14	0.46	0	-2516	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	414	-1.88	0.72	12	0.16	-878.00	2287.00	2530	20230214	-34.70	1372	20231113	20.41	2530	-34.70	20230214	1372	20.41	20231113	2530	-34.70	20230214	1372	20.41	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
150	20231204	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	7	2	0.44	31443327	19431	72.43	1608	1666	1588	2090	1126	1608	1618.20	0.46	0	68	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	405	-1.84	0.71	12	0.08	-878.00	2287.00	2530	20230214	-36.17	1372	20231113	17.71	2530	-36.17	20230214	1372	17.71	20231113	2530	-36.17	20230214	1372	17.71	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
151	20231204	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1618	10	2	0.62	28682186	17722	66.06	1608	1666	1588	2090	1126	1608	1618.45	0.46	0	943	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	406	-1.84	0.71	12	0.07	-878.00	2287.00	2530	20230214	-36.05	1372	20231113	17.93	2530	-36.05	20230214	1372	17.93	20231113	2530	-36.05	20230214	1372	17.93	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
152	20231204	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	8	2	0.50	23200354	14331	53.42	1608	1666	1588	2090	1126	1608	1618.89	0.46	0	1546	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	405	-1.84	0.71	12	0.06	-878.00	2287.00	2530	20230214	-36.13	1372	20231113	17.78	2530	-36.13	20230214	1372	17.78	20231113	2530	-36.13	20230214	1372	17.78	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
153	20231204	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1605	-3	5	-0.19	1476935	919	3.43	1608	1608	1588	2090	1126	1608	1607.11	0.46	0	-42	1657	1632	1616	1591	1575	1624	1583	125	482	500	1060	1	1	25083517	403	-1.83	0.70	12	0.00	-878.00	2287.00	2530	20230214	-36.56	1372	20231113	16.98	2530	-36.56	20230214	1372	16.98	20231113	2530	-36.56	20230214	1372	16.98	20231113	0.26	N	092600	500	125 억		114980	N	N	0	N	00	N
154	20231201	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1608	-32	5	-1.95	43448476	26813	52.58	1638	1641	1600	2130	1148	1640	1620.43	0.48	0	-5421	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	403	-1.83	0.70	12	0.11	-878.00	2287.00	2530	20230214	-36.44	1372	20231113	17.20	2530	-36.44	20230214	1372	17.20	20231113	2530	-36.44	20230214	1372	17.20	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
155	20231201	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	-25	5	-1.52	38987515	24039	47.14	1638	1641	1600	2130	1148	1640	1621.84	0.48	0	-5319	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	405	-1.84	0.71	12	0.10	-878.00	2287.00	2530	20230214	-36.17	1372	20231113	17.71	2530	-36.17	20230214	1372	17.71	20231113	2530	-36.17	20230214	1372	17.71	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
156	20231201	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1612	-28	5	-1.71	34959239	21548	42.25	1638	1641	1600	2130	1148	1640	1622.39	0.48	0	-4039	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	404	-1.84	0.70	12	0.09	-878.00	2287.00	2530	20230214	-36.28	1372	20231113	17.49	2530	-36.28	20230214	1372	17.49	20231113	2530	-36.28	20230214	1372	17.49	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
157	20231201	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1625	-15	5	-0.91	32384497	19950	39.12	1638	1641	1600	2130	1148	1640	1623.28	0.48	0	-2908	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	408	-1.85	0.71	12	0.08	-878.00	2287.00	2530	20230214	-35.77	1372	20231113	18.44	2530	-35.77	20230214	1372	18.44	20231113	2530	-35.77	20230214	1372	18.44	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
158	20231201	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1626	-14	5	-0.85	29145833	17946	35.19	1638	1641	1607	2130	1148	1640	1624.09	0.48	0	-2293	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	408	-1.85	0.71	12	0.07	-878.00	2287.00	2530	20230214	-35.73	1372	20231113	18.51	2530	-35.73	20230214	1372	18.51	20231113	2530	-35.73	20230214	1372	18.51	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
159	20231201	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	-1	5	-0.06	27920837	17194	33.72	1638	1641	1607	2130	1148	1640	1623.87	0.48	0	-2054	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	411	-1.87	0.72	12	0.07	-878.00	2287.00	2530	20230214	-35.22	1372	20231113	19.46	2530	-35.22	20230214	1372	19.46	20231113	2530	-35.22	20230214	1372	19.46	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
160	20231201	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1638	-2	5	-0.12	9447597	5806	11.39	1638	1638	1607	2130	1148	1640	1627.21	0.48	0	-3113	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	411	-1.87	0.72	12	0.02	-878.00	2287.00	2530	20230214	-35.26	1372	20231113	19.39	2530	-35.26	20230214	1372	19.39	20231113	2530	-35.26	20230214	1372	19.39	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N
161	20231201	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1629	-11	5	-0.67	565967	346	0.68	1638	1638	1629	2130	1148	1640	1635.74	0.48	0	-100	1680	1660	1636	1616	1592	1648	1604	125	490	500	1080	1	1	25083517	409	-1.86	0.71	12	0.00	-878.00	2287.00	2530	20230214	-35.61	1372	20231113	18.73	2530	-35.61	20230214	1372	18.73	20231113	2530	-35.61	20230214	1372	18.73	20231113	0.26	N	092600	500	125 억		120401	N	N	0	N	00	N