KissMeData/252990/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	161138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
3	20231229	151123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
4	20231229	141122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
5	20231229	131124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
6	20231229	121126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
7	20231229	111035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
8	20231229	101047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
9	20231229	091045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1871555460	338511	151.90	5750	5760	5440	7390	3990	5690	5528.75	1.11	72330	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		559061	N	N	0	N	00	N
10	20231228	161034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-130	5	-2.28	1868948710	338042	151.69	5750	5760	5440	7390	3990	5690	5528.75	0.97	0	73578	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3780	20221226	47.09	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3830	45.17	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
11	20231228	151043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-170	5	-2.99	1801240280	325838	146.21	5750	5760	5440	7390	3990	5690	5528.02	0.97	0	75448	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2768	18.28	2.42	12	0.65	302.00	2282.00	7740	20230704	-28.68	3780	20221226	46.03	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3830	44.13	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
12	20231228	141033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	-190	5	-3.34	1398898520	252428	113.27	5750	5760	5440	7390	3990	5690	5541.77	0.97	0	51777	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2758	18.21	2.41	12	0.50	302.00	2282.00	7740	20230704	-28.94	3780	20221226	45.50	7740	-28.94	20230704	3830	43.60	20230103	7740	-28.94	20230704	3830	43.60	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
13	20231228	131033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	-150	5	-2.64	971545850	174413	78.26	5750	5760	5500	7390	3990	5690	5570.38	0.97	0	47663	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2779	18.34	2.43	12	0.35	302.00	2282.00	7740	20230704	-28.42	3780	20221226	46.56	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3830	44.65	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
14	20231228	121037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-50	5	-0.88	462685120	82754	37.13	5750	5760	5530	7390	3990	5690	5591.09	0.97	0	7747	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2829	18.68	2.47	12	0.17	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3830	47.26	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
15	20231228	111039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-70	5	-1.23	422301690	75556	33.90	5750	5760	5530	7390	3990	5690	5589.25	0.97	0	7174	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2819	18.61	2.46	12	0.15	302.00	2282.00	7740	20230704	-27.39	3780	20221226	48.68	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3830	46.74	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
16	20231228	101035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-90	5	-1.58	380041370	68027	30.53	5750	5760	5530	7390	3990	5690	5586.63	0.97	0	4359	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2809	18.54	2.45	12	0.14	302.00	2282.00	7740	20230704	-27.65	3780	20221226	48.15	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3830	46.21	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
17	20231228	091039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-30	5	-0.53	52230510	9199	4.13	5750	5760	5640	7390	3990	5690	5677.85	0.97	0	-5045	5890	5790	5720	5620	5550	5775	5605	251	1700	500	4090	10	1	50153846	2839	18.74	2.48	12	0.02	302.00	2282.00	7740	20230704	-26.87	3780	20221226	49.74	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3830	47.78	20230103	3.41	N	252990	500	250 억		486731	N	N	0	N	00	N
18	20231227	161023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5690	0	3	0.00	1271585870	222261	189.70	5690	5820	5650	7390	3990	5690	5721.14	0.82	0	75674	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2854	18.84	2.49	12	0.44	302.00	2282.00	7740	20230704	-26.49	3780	20221226	50.53	7740	-26.49	20230704	3830	48.56	20230103	7740	-26.49	20230704	3830	48.56	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
19	20231227	151039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-10	5	-0.18	1191811720	208216	177.72	5690	5820	5650	7390	3990	5690	5723.92	0.82	0	68797	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2849	18.81	2.49	12	0.42	302.00	2282.00	7740	20230704	-26.61	3780	20221226	50.26	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3830	48.30	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
20	20231227	141034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	40	2	0.70	1064130440	185842	158.62	5690	5820	5650	7390	3990	5690	5726.00	0.82	0	57140	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2874	18.97	2.51	12	0.37	302.00	2282.00	7740	20230704	-25.97	3780	20221226	51.59	7740	-25.97	20230704	3830	49.61	20230103	7740	-25.97	20230704	3830	49.61	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
21	20231227	131026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	60	2	1.05	949445990	165805	141.52	5690	5820	5650	7390	3990	5690	5726.28	0.82	0	53121	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2884	19.04	2.52	12	0.33	302.00	2282.00	7740	20230704	-25.71	3780	20221226	52.12	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3830	50.13	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
22	20231227	121027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	60	2	1.05	712216620	124667	106.41	5690	5780	5650	7390	3990	5690	5712.95	0.82	0	40357	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2884	19.04	2.52	12	0.25	302.00	2282.00	7740	20230704	-25.71	3780	20221226	52.12	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3830	50.13	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
23	20231227	111036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	50	2	0.88	593579720	103958	88.73	5690	5780	5650	7390	3990	5690	5709.80	0.82	0	36060	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2879	19.01	2.52	12	0.21	302.00	2282.00	7740	20230704	-25.84	3780	20221226	51.85	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3830	49.87	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
24	20231227	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-10	5	-0.18	391170620	68468	58.44	5690	5780	5660	7390	3990	5690	5713.19	0.82	0	23267	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2849	18.81	2.49	12	0.14	302.00	2282.00	7740	20230704	-26.61	3780	20221226	50.26	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3830	48.30	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
25	20231227	091037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	50	2	0.88	127853470	22303	19.04	5690	5770	5690	7390	3990	5690	5732.57	0.82	0	10036	5976	5832	5746	5602	5516	5790	5560	251	1700	500	4090	10	1	50153846	2879	19.01	2.52	12	0.04	302.00	2282.00	7740	20230704	-25.84	3780	20221226	51.85	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3830	49.87	20230103	3.37	N	252990	500	250 억		410536	N	N	0	N	00	N
26	20231226	161035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5690	-140	5	-2.40	673121670	117109	29.70	5890	5890	5660	7570	4090	5830	5747.92	0.86	0	-21701	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2854	18.84	2.49	12	0.23	302.00	2282.00	7740	20230704	-26.49	3780	20221226	50.53	7740	-26.49	20230704	3830	48.56	20230103	7740	-26.49	20230704	3780	50.53	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
27	20231226	151034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5690	-140	5	-2.40	610624330	106100	26.91	5890	5890	5660	7570	4090	5830	5755.18	0.86	0	-20885	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2854	18.84	2.49	12	0.21	302.00	2282.00	7740	20230704	-26.49	3780	20221226	50.53	7740	-26.49	20230704	3830	48.56	20230103	7740	-26.49	20230704	3780	50.53	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
28	20231226	141037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-130	5	-2.23	531379970	92170	23.37	5890	5890	5660	7570	4090	5830	5765.22	0.86	0	-22164	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2859	18.87	2.50	12	0.18	302.00	2282.00	7740	20230704	-26.36	3780	20221226	50.79	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3780	50.79	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
29	20231226	131035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-80	5	-1.37	457105090	79165	20.07	5890	5890	5660	7570	4090	5830	5774.08	0.86	0	-23088	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2884	19.04	2.52	12	0.16	302.00	2282.00	7740	20230704	-25.71	3780	20221226	52.12	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3780	52.12	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
30	20231226	121034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-60	5	-1.03	394293000	68281	17.31	5890	5890	5660	7570	4090	5830	5774.56	0.86	0	-17854	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2894	19.11	2.53	12	0.14	302.00	2282.00	7740	20230704	-25.45	3780	20221226	52.65	7740	-25.45	20230704	3830	50.65	20230103	7740	-25.45	20230704	3780	52.65	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
31	20231226	111039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-40	5	-0.69	323482940	56034	14.21	5890	5890	5660	7570	4090	5830	5772.98	0.86	0	-11859	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2904	19.17	2.54	12	0.11	302.00	2282.00	7740	20230704	-25.19	3780	20221226	53.17	7740	-25.19	20230704	3830	51.17	20230103	7740	-25.19	20230704	3780	53.17	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
32	20231226	101033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-50	5	-0.86	266050710	46095	11.69	5890	5890	5660	7570	4090	5830	5771.79	0.86	0	-12500	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2899	19.14	2.53	12	0.09	302.00	2282.00	7740	20230704	-25.32	3780	20221226	52.91	7740	-25.32	20230704	3830	50.91	20230103	7740	-25.32	20230704	3780	52.91	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
33	20231226	091036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-120	5	-2.06	123012120	21424	5.43	5890	5890	5660	7570	4090	5830	5741.79	0.86	0	-5519	6183	6006	5893	5716	5603	5950	5660	251	1740	500	4190	10	1	50153846	2864	18.91	2.50	12	0.04	302.00	2282.00	7740	20230704	-26.23	3780	20221226	51.06	7740	-26.23	20230704	3830	49.09	20230103	7740	-26.23	20230704	3780	51.06	20221226	3.38	N	252990	500	250 억		432227	N	N	0	N	00	N
34	20231222	161019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	20	2	0.34	2318695030	391778	93.72	6010	6070	5780	7550	4070	5810	5918.41	0.86	0	-744	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2924	19.30	2.55	12	0.78	302.00	2282.00	7740	20230704	-24.68	3780	20221226	54.23	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3780	54.23	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
35	20231222	151017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-10	5	-0.17	2166183720	365539	87.44	6010	6070	5800	7550	4070	5810	5926.02	0.86	0	13258	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2909	19.21	2.54	12	0.73	302.00	2282.00	7740	20230704	-25.06	3780	20221226	53.44	7740	-25.06	20230704	3830	51.44	20230103	7740	-25.06	20230704	3780	53.44	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
36	20231222	141014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	20	2	0.34	2024504590	341190	81.62	6010	6070	5820	7550	4070	5810	5933.68	0.86	0	23258	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2924	19.30	2.55	12	0.68	302.00	2282.00	7740	20230704	-24.68	3780	20221226	54.23	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3780	54.23	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
37	20231222	131016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	30	2	0.52	1935927280	326030	77.99	6010	6070	5830	7550	4070	5810	5937.90	0.86	0	29976	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2929	19.34	2.56	12	0.65	302.00	2282.00	7740	20230704	-24.55	3780	20221226	54.50	7740	-24.55	20230704	3830	52.48	20230103	7740	-24.55	20230704	3780	54.50	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
38	20231222	121015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	110	2	1.89	1812199850	304966	72.95	6010	6070	5840	7550	4070	5810	5942.33	0.86	0	37091	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2969	19.60	2.59	12	0.61	302.00	2282.00	7740	20230704	-23.51	3780	20221226	56.61	7740	-23.51	20230704	3830	54.57	20230103	7740	-23.51	20230704	3780	56.61	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
39	20231222	111014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6060	250	2	4.30	1413568560	238726	57.11	6010	6060	5840	7550	4070	5810	5921.33	0.86	0	30683	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	3039	20.07	2.66	12	0.48	302.00	2282.00	7740	20230704	-21.71	3780	20221226	60.32	7740	-21.71	20230704	3830	58.22	20230103	7740	-21.71	20230704	3780	60.32	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
40	20231222	101010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	80	2	1.38	865817850	146800	35.12	6010	6010	5840	7550	4070	5810	5897.98	0.86	0	-7192	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2954	19.50	2.58	12	0.29	302.00	2282.00	7740	20230704	-23.90	3780	20221226	55.82	7740	-23.90	20230704	3830	53.79	20230103	7740	-23.90	20230704	3780	55.82	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
41	20231222	091014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	120	2	2.07	250891740	42133	10.08	6010	6010	5890	7550	4070	5810	5954.96	0.86	0	-16150	6070	5940	5830	5700	5590	5885	5645	251	1740	500	4180	10	1	50153846	2974	19.64	2.60	12	0.08	302.00	2282.00	7740	20230704	-23.39	3780	20221226	56.88	7740	-23.39	20230704	3830	54.83	20230103	7740	-23.39	20230704	3780	56.88	20221226	3.40	N	252990	500	250 억		433264	N	N	0	N	00	N
42	20231221	161007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-20	5	-0.34	2415619300	412195	262.03	5920	5960	5720	7570	4090	5830	5860.52	1.02	0	-81335	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2914	19.24	2.55	12	0.82	302.00	2282.00	7740	20230704	-24.94	3780	20221226	53.70	7740	-24.94	20230704	3830	51.70	20230103	7740	-24.94	20230704	3780	53.70	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
43	20231221	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-60	5	-1.03	2298486960	391997	249.19	5920	5960	5720	7570	4090	5830	5863.61	1.02	0	-78236	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2894	19.11	2.53	12	0.78	302.00	2282.00	7740	20230704	-25.45	3780	20221226	52.65	7740	-25.45	20230704	3830	50.65	20230103	7740	-25.45	20230704	3780	52.65	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
44	20231221	141008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-30	5	-0.51	2200350250	375015	238.40	5920	5960	5720	7570	4090	5830	5867.46	1.02	0	-74587	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2909	19.21	2.54	12	0.75	302.00	2282.00	7740	20230704	-25.06	3780	20221226	53.44	7740	-25.06	20230704	3830	51.44	20230103	7740	-25.06	20230704	3780	53.44	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
45	20231221	131005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-10	5	-0.17	2132425360	363312	230.96	5920	5960	5720	7570	4090	5830	5869.50	1.02	0	-70090	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2919	19.27	2.55	12	0.72	302.00	2282.00	7740	20230704	-24.81	3780	20221226	53.97	7740	-24.81	20230704	3830	51.96	20230103	7740	-24.81	20230704	3780	53.97	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
46	20231221	121012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-30	5	-0.51	2018687710	343728	218.51	5920	5960	5720	7570	4090	5830	5873.04	1.02	0	-62125	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2909	19.21	2.54	12	0.69	302.00	2282.00	7740	20230704	-25.06	3780	20221226	53.44	7740	-25.06	20230704	3830	51.44	20230103	7740	-25.06	20230704	3780	53.44	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
47	20231221	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-50	5	-0.86	1857819810	315808	200.76	5920	5960	5750	7570	4090	5830	5882.90	1.02	0	-61251	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2899	19.14	2.53	12	0.63	302.00	2282.00	7740	20230704	-25.32	3780	20221226	52.91	7740	-25.32	20230704	3830	50.91	20230103	7740	-25.32	20230704	3780	52.91	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
48	20231221	101007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	80	2	1.37	1247608970	211840	134.67	5920	5940	5810	7570	4090	5830	5889.65	1.02	0	-57528	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2964	19.57	2.59	12	0.42	302.00	2282.00	7740	20230704	-23.64	3780	20221226	56.35	7740	-23.64	20230704	3830	54.31	20230103	7740	-23.64	20230704	3780	56.35	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
49	20231221	091009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	100	2	1.72	448369100	76062	48.35	5920	5940	5840	7570	4090	5830	5895.57	1.02	0	-24161	5970	5900	5760	5690	5550	5935	5725	251	1740	500	4190	10	1	50153846	2974	19.64	2.60	12	0.15	302.00	2282.00	7740	20230704	-23.39	3780	20221226	56.88	7740	-23.39	20230704	3830	54.83	20230103	7740	-23.39	20230704	3780	56.88	20221226	3.40	N	252990	500	250 억		513985	N	N	0	N	00	N
50	20231220	161012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	190	2	3.37	893021750	156346	260.43	5710	5830	5620	7330	3950	5640	5711.58	1.05	0	-14669	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2924	19.30	2.55	12	0.31	302.00	2282.00	7740	20230704	-24.68	3780	20221226	54.23	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3780	54.23	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
51	20231220	151100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	140	2	2.48	800375600	140425	233.91	5710	5830	5620	7330	3950	5640	5699.67	1.05	0	-12968	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2899	19.14	2.53	12	0.28	302.00	2282.00	7740	20230704	-25.32	3780	20221226	52.91	7740	-25.32	20230704	3830	50.91	20230103	7740	-25.32	20230704	3780	52.91	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
52	20231220	141120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	10	2	0.18	303487740	53786	89.59	5710	5710	5620	7330	3950	5640	5642.50	1.05	0	-5569	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2834	18.71	2.48	12	0.11	302.00	2282.00	7740	20230704	-27.00	3780	20221226	49.47	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3780	49.47	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
53	20231220	131109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-20	5	-0.35	238047770	42163	70.23	5710	5710	5620	7330	3950	5640	5645.89	1.05	0	-3598	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2819	18.61	2.46	12	0.08	302.00	2282.00	7740	20230704	-27.39	3780	20221226	48.68	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3780	48.68	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
54	20231220	121007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	10	2	0.18	189425150	33530	55.85	5710	5710	5620	7330	3950	5640	5649.42	1.05	0	1163	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2834	18.71	2.48	12	0.07	302.00	2282.00	7740	20230704	-27.00	3780	20221226	49.47	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3780	49.47	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
55	20231220	111009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	20	2	0.35	162671540	28784	47.95	5710	5710	5620	7330	3950	5640	5651.46	1.05	0	2116	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2839	18.74	2.48	12	0.06	302.00	2282.00	7740	20230704	-26.87	3780	20221226	49.74	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3780	49.74	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
56	20231220	101011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-10	5	-0.18	147951370	26176	43.60	5710	5710	5620	7330	3950	5640	5652.18	1.05	0	2772	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2824	18.64	2.47	12	0.05	302.00	2282.00	7740	20230704	-27.26	3780	20221226	48.94	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3780	48.94	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
57	20231220	091007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	20	2	0.35	48357230	8531	14.21	5710	5710	5640	7330	3950	5640	5668.41	1.05	0	1881	5746	5692	5646	5592	5546	5720	5620	251	1690	500	4060	10	1	50153846	2839	18.74	2.48	12	0.02	302.00	2282.00	7740	20230704	-26.87	3780	20221226	49.74	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3780	49.74	20221226	3.34	N	252990	500	250 억		528441	N	N	0	N	00	N
58	20231219	161007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	10	2	0.18	338357560	59872	35.09	5600	5700	5600	7310	3950	5630	5651.35	1.04	0	5026	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2829	18.68	2.47	12	0.12	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
59	20231219	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	20	2	0.36	323954910	57329	33.60	5600	5700	5600	7310	3950	5630	5650.80	1.04	0	4284	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2834	18.71	2.48	12	0.11	302.00	2282.00	7740	20230704	-27.00	3780	20221226	49.47	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3780	49.47	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
60	20231219	141005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	40	2	0.71	198165200	35095	20.57	5600	5700	5600	7310	3950	5630	5646.54	1.04	0	4901	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2844	18.77	2.48	12	0.07	302.00	2282.00	7740	20230704	-26.74	3780	20221226	50.00	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3780	50.00	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
61	20231219	131011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	30	2	0.53	182767940	32374	18.98	5600	5700	5600	7310	3950	5630	5645.52	1.04	0	4710	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2839	18.74	2.48	12	0.06	302.00	2282.00	7740	20230704	-26.87	3780	20221226	49.74	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3780	49.74	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
62	20231219	121014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	50	2	0.89	138703680	24590	14.41	5600	5700	5600	7310	3950	5630	5640.65	1.04	0	1523	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2849	18.81	2.49	12	0.05	302.00	2282.00	7740	20230704	-26.61	3780	20221226	50.26	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3780	50.26	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
63	20231219	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	10	2	0.18	81708040	14484	8.49	5600	5700	5600	7310	3950	5630	5641.26	1.04	0	900	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2829	18.68	2.47	12	0.03	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
64	20231219	101008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	0	3	0.00	52530200	9302	5.45	5600	5700	5600	7310	3950	5630	5647.19	1.04	0	-440	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2824	18.64	2.47	12	0.02	302.00	2282.00	7740	20230704	-27.26	3780	20221226	48.94	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3780	48.94	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
65	20231219	091004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-20	5	-0.36	9580940	1704	1.00	5600	5650	5600	7310	3950	5630	5622.62	1.04	0	-301	5876	5752	5666	5542	5456	5710	5500	251	1680	500	4050	10	1	50153846	2814	18.58	2.46	12	0.00	302.00	2282.00	7740	20230704	-27.52	3780	20221226	48.41	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3780	48.41	20221226	3.37	N	252990	500	250 억		523303	N	N	0	N	00	N
66	20231218	161003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-10	5	-0.18	962931230	169970	124.32	5700	5790	5580	7330	3950	5640	5665.30	1.01	0	16163	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2824	18.64	2.47	12	0.34	302.00	2282.00	7740	20230704	-27.26	3780	20221226	48.94	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3780	48.94	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
67	20231218	151006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-20	5	-0.35	909454500	160459	117.37	5700	5790	5580	7330	3950	5640	5667.83	1.01	0	11723	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2819	18.61	2.46	12	0.32	302.00	2282.00	7740	20230704	-27.39	3780	20221226	48.68	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3780	48.68	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
68	20231218	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	40	2	0.71	838835290	147972	108.23	5700	5790	5580	7330	3950	5640	5668.88	1.01	0	13831	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2849	18.81	2.49	12	0.30	302.00	2282.00	7740	20230704	-26.61	3780	20221226	50.26	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3780	50.26	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
69	20231218	131001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-10	5	-0.18	768849760	135514	99.12	5700	5790	5580	7330	3950	5640	5673.58	1.01	0	13243	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2824	18.64	2.47	12	0.27	302.00	2282.00	7740	20230704	-27.26	3780	20221226	48.94	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3780	48.94	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
70	20231218	120956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	0	3	0.00	714533080	125843	92.05	5700	5790	5580	7330	3950	5640	5677.97	1.01	0	14563	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2829	18.68	2.47	12	0.25	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
71	20231218	110959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	20	2	0.35	686530550	120876	88.41	5700	5790	5580	7330	3950	5640	5679.63	1.01	0	14140	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2839	18.74	2.48	12	0.24	302.00	2282.00	7740	20230704	-26.87	3780	20221226	49.74	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3780	49.74	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
72	20231218	100958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	10	2	0.18	528865670	92840	67.91	5700	5790	5600	7330	3950	5640	5696.53	1.01	0	12652	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2834	18.71	2.48	12	0.19	302.00	2282.00	7740	20230704	-27.00	3780	20221226	49.47	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3780	49.47	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
73	20231218	090955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	90	2	1.60	181315280	31855	23.30	5700	5780	5600	7330	3950	5640	5691.89	1.01	0	7381	5880	5760	5670	5550	5460	5715	5505	251	1690	500	4060	10	1	50153846	2874	18.97	2.51	12	0.06	302.00	2282.00	7740	20230704	-25.97	3780	20221226	51.59	7740	-25.97	20230704	3830	49.61	20230103	7740	-25.97	20230704	3780	51.59	20221226	3.33	N	252990	500	250 억		504862	N	N	0	N	00	N
74	20231215	160958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-60	5	-1.05	773555050	136459	58.70	5770	5790	5580	7410	3990	5700	5668.76	0.99	0	8094	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2829	18.68	2.47	12	0.27	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
75	20231215	151001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-60	5	-1.05	743749680	131177	56.43	5770	5790	5580	7410	3990	5700	5669.81	0.99	0	7299	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2829	18.68	2.47	12	0.26	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
76	20231215	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-60	5	-1.05	424538190	74946	32.24	5770	5790	5610	7410	3990	5700	5664.57	0.99	0	4553	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2829	18.68	2.47	12	0.15	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
77	20231215	130955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-60	5	-1.05	390851460	68968	29.67	5770	5790	5610	7410	3990	5700	5667.12	0.99	0	3537	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2829	18.68	2.47	12	0.14	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
78	20231215	120956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-60	5	-1.05	354400780	62497	26.88	5770	5790	5610	7410	3990	5700	5670.67	0.99	0	2366	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2829	18.68	2.47	12	0.12	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
79	20231215	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	0	3	0.00	277455820	48904	21.04	5770	5790	5610	7410	3990	5700	5673.46	0.99	0	5025	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2859	18.87	2.50	12	0.10	302.00	2282.00	7740	20230704	-26.36	3780	20221226	50.79	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3780	50.79	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
80	20231215	100956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-20	5	-0.35	165335930	29054	12.50	5770	5790	5620	7410	3990	5700	5690.63	0.99	0	6212	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2849	18.81	2.49	12	0.06	302.00	2282.00	7740	20230704	-26.61	3780	20221226	50.26	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3780	50.26	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
81	20231215	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	20	2	0.35	24675780	4288	1.84	5770	5790	5720	7410	3990	5700	5755.13	0.99	0	-200	6100	5900	5760	5560	5420	5830	5490	251	1710	500	4100	10	1	50153846	2869	18.94	2.51	12	0.01	302.00	2282.00	7740	20230704	-26.10	3780	20221226	51.32	7740	-26.10	20230704	3830	49.35	20230103	7740	-26.10	20230704	3780	51.32	20221226	3.37	N	252990	500	250 억		496772	N	N	0	N	00	N
82	20231214	160951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-130	5	-2.23	1332186240	232175	109.67	5950	5960	5620	7570	4090	5830	5737.86	1.05	0	-29506	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2859	18.87	2.50	12	0.46	302.00	2282.00	7740	20230704	-26.36	3780	20221226	50.79	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3780	50.79	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
83	20231214	151026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-120	5	-2.06	1301921810	226867	107.16	5950	5960	5620	7570	4090	5830	5738.70	1.05	0	-28151	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2864	18.91	2.50	12	0.45	302.00	2282.00	7740	20230704	-26.23	3780	20221226	51.06	7740	-26.23	20230704	3830	49.09	20230103	7740	-26.23	20230704	3780	51.06	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
84	20231214	140953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-70	5	-1.20	1118587850	194624	91.93	5950	5960	5620	7570	4090	5830	5747.43	1.05	0	-36587	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2889	19.07	2.52	12	0.39	302.00	2282.00	7740	20230704	-25.58	3780	20221226	52.38	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3780	52.38	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
85	20231214	131022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-120	5	-2.06	1005507400	174905	82.62	5950	5960	5620	7570	4090	5830	5748.88	1.05	0	-26143	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2864	18.91	2.50	12	0.35	302.00	2282.00	7740	20230704	-26.23	3780	20221226	51.06	7740	-26.23	20230704	3830	49.09	20230103	7740	-26.23	20230704	3780	51.06	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
86	20231214	121038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	-160	5	-2.74	860433010	149245	70.50	5950	5960	5630	7570	4090	5830	5765.24	1.05	0	-19831	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2844	18.77	2.48	12	0.30	302.00	2282.00	7740	20230704	-26.74	3780	20221226	50.00	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3780	50.00	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
87	20231214	111011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-80	5	-1.37	768383250	133011	62.83	5950	5960	5630	7570	4090	5830	5776.84	1.05	0	-13115	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2884	19.04	2.52	12	0.27	302.00	2282.00	7740	20230704	-25.71	3780	20221226	52.12	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3780	52.12	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
88	20231214	100943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5690	-140	5	-2.40	639451470	110498	52.20	5950	5960	5630	7570	4090	5830	5787.00	1.05	0	-7744	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2854	18.84	2.49	12	0.22	302.00	2282.00	7740	20230704	-26.49	3780	20221226	50.53	7740	-26.49	20230704	3830	48.56	20230103	7740	-26.49	20230704	3780	50.53	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
89	20231214	090923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	10	2	0.17	163862150	27706	13.09	5950	5960	5830	7570	4090	5830	5914.32	1.05	0	-14389	5990	5910	5800	5720	5610	5855	5665	251	1740	500	4190	10	1	50153846	2929	19.34	2.56	12	0.06	302.00	2282.00	7740	20230704	-24.55	3780	20221226	54.50	7740	-24.55	20230704	3830	52.48	20230103	7740	-24.55	20230704	3780	54.50	20221226	3.38	N	252990	500	250 억		524402	N	N	0	N	00	N
90	20231213	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	130	2	2.28	1184458660	205286	61.85	5840	5880	5690	7410	3990	5700	5769.77	1.06	0	-3975	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2924	19.30	2.55	12	0.41	302.00	2282.00	7740	20230704	-24.68	3780	20221226	54.23	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3780	54.23	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
91	20231213	151009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	70	2	1.23	1114326690	193209	58.21	5840	5880	5690	7410	3990	5700	5767.47	1.06	0	-3765	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2894	19.11	2.53	12	0.39	302.00	2282.00	7740	20230704	-25.45	3780	20221226	52.65	7740	-25.45	20230704	3830	50.65	20230103	7740	-25.45	20230704	3780	52.65	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
92	20231213	141008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	70	2	1.23	1003534920	174002	52.43	5840	5880	5690	7410	3990	5700	5767.38	1.06	0	-5812	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2894	19.11	2.53	12	0.35	302.00	2282.00	7740	20230704	-25.45	3780	20221226	52.65	7740	-25.45	20230704	3830	50.65	20230103	7740	-25.45	20230704	3780	52.65	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
93	20231213	131014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	60	2	1.05	972656110	168651	50.81	5840	5880	5690	7410	3990	5700	5767.27	1.06	0	-6685	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2889	19.07	2.52	12	0.34	302.00	2282.00	7740	20230704	-25.58	3780	20221226	52.38	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3780	52.38	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
94	20231213	121008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	140	2	2.46	928292130	160996	48.51	5840	5880	5690	7410	3990	5700	5765.93	1.06	0	-7292	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2929	19.34	2.56	12	0.32	302.00	2282.00	7740	20230704	-24.55	3780	20221226	54.50	7740	-24.55	20230704	3830	52.48	20230103	7740	-24.55	20230704	3780	54.50	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
95	20231213	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	30	2	0.53	618865900	107472	32.38	5840	5880	5690	7410	3990	5700	5758.39	1.06	0	-15150	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2874	18.97	2.51	12	0.21	302.00	2282.00	7740	20230704	-25.97	3780	20221226	51.59	7740	-25.97	20230704	3830	49.61	20230103	7740	-25.97	20230704	3780	51.59	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
96	20231213	101017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	40	2	0.70	493970750	85600	25.79	5840	5880	5700	7410	3990	5700	5770.69	1.06	0	-15551	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2879	19.01	2.52	12	0.17	302.00	2282.00	7740	20230704	-25.84	3780	20221226	51.85	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3780	51.85	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
97	20231213	091003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	50	2	0.88	184259690	31843	9.59	5840	5880	5720	7410	3990	5700	5786.52	1.06	0	-7534	5913	5806	5613	5506	5313	5860	5560	251	1710	500	4100	10	1	50153846	2884	19.04	2.52	12	0.06	302.00	2282.00	7740	20230704	-25.71	3780	20221226	52.12	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3780	52.12	20221226	3.35	N	252990	500	250 억		529670	N	N	0	N	00	N
98	20231212	160929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	300	2	5.56	1852474890	328757	411.95	5460	5720	5420	7020	3780	5400	5634.78	0.98	0	35562	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2859	18.87	2.50	12	0.66	302.00	2282.00	7740	20230704	-26.36	3780	20221226	50.79	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3780	50.79	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
99	20231212	150936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	300	2	5.56	1741167300	309211	387.46	5460	5720	5420	7020	3780	5400	5631.00	0.98	0	32596	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2859	18.87	2.50	12	0.62	302.00	2282.00	7740	20230704	-26.36	3780	20221226	50.79	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3780	50.79	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
100	20231212	140844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	250	2	4.63	1508226530	268217	336.09	5460	5720	5420	7020	3780	5400	5623.16	0.98	0	31830	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2834	18.71	2.48	12	0.53	302.00	2282.00	7740	20230704	-27.00	3780	20221226	49.47	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3780	49.47	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
101	20231212	130849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	240	2	4.44	1448340820	257599	322.79	5460	5720	5420	7020	3780	5400	5622.46	0.98	0	33926	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2829	18.68	2.47	12	0.51	302.00	2282.00	7740	20230704	-27.13	3780	20221226	49.21	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3780	49.21	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
102	20231212	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	230	2	4.26	1373428670	244342	306.17	5460	5720	5420	7020	3780	5400	5620.93	0.98	0	34124	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2824	18.64	2.47	12	0.49	302.00	2282.00	7740	20230704	-27.26	3780	20221226	48.94	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3780	48.94	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
103	20231212	110854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	210	2	3.89	1253932880	223191	279.67	5460	5720	5420	7020	3780	5400	5618.21	0.98	0	29979	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2814	18.58	2.46	12	0.45	302.00	2282.00	7740	20230704	-27.52	3780	20221226	48.41	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3780	48.41	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
104	20231212	100928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	200	2	3.70	1070326600	190609	238.84	5460	5720	5420	7020	3780	5400	5615.30	0.98	0	22986	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2809	18.54	2.45	12	0.38	302.00	2282.00	7740	20230704	-27.65	3780	20221226	48.15	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3780	48.15	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
105	20231212	090928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5490	90	2	1.67	57499270	10508	13.17	5460	5530	5420	7020	3780	5400	5471.95	0.98	0	3609	5573	5486	5333	5246	5093	5530	5290	251	1620	500	3880	10	1	50153846	2753	18.18	2.41	12	0.02	302.00	2282.00	7740	20230704	-29.07	3780	20221226	45.24	7740	-29.07	20230704	3830	43.34	20230103	7740	-29.07	20230704	3780	45.24	20221226	3.38	N	252990	500	250 억		493847	N	N	0	N	00	N
106	20231211	160931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	240	2	4.65	423484690	79500	82.88	5290	5420	5180	6700	3620	5160	5326.85	0.85	-47772	19371	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2708	17.88	2.37	12	0.16	302.00	2282.00	7740	20230704	-30.23	3780	20221226	42.86	7740	-30.23	20230704	3830	40.99	20230103	7740	-30.23	20230704	3780	42.86	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
107	20231211	150928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	240	2	4.65	399233740	75014	78.20	5290	5400	5180	6700	3620	5160	5322.12	0.85	-47772	18122	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2708	17.88	2.37	12	0.15	302.00	2282.00	7740	20230704	-30.23	3780	20221226	42.86	7740	-30.23	20230704	3830	40.99	20230103	7740	-30.23	20230704	3780	42.86	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
108	20231211	140927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	200	2	3.88	332694680	62660	65.32	5290	5400	5180	6700	3620	5160	5309.52	0.85	-47772	15060	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2688	17.75	2.35	12	0.12	302.00	2282.00	7740	20230704	-30.75	3780	20221226	41.80	7740	-30.75	20230704	3830	39.95	20230103	7740	-30.75	20230704	3780	41.80	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
109	20231211	130927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	200	2	3.88	271643540	51310	53.49	5290	5370	5180	6700	3620	5160	5294.16	0.85	-47772	12136	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2688	17.75	2.35	12	0.10	302.00	2282.00	7740	20230704	-30.75	3780	20221226	41.80	7740	-30.75	20230704	3830	39.95	20230103	7740	-30.75	20230704	3780	41.80	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
110	20231211	120928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	150	2	2.91	215846510	40862	42.60	5290	5360	5180	6700	3620	5160	5282.33	0.85	-47772	10929	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2663	17.58	2.33	12	0.08	302.00	2282.00	7740	20230704	-31.40	3780	20221226	40.48	7740	-31.40	20230704	3830	38.64	20230103	7740	-31.40	20230704	3780	40.48	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
111	20231211	110924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	140	2	2.71	125300090	23896	24.91	5290	5300	5180	6700	3620	5160	5243.56	0.85	-47772	10210	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2658	17.55	2.32	12	0.05	302.00	2282.00	7740	20230704	-31.52	3780	20221226	40.21	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3780	40.21	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
112	20231211	100922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5230	70	2	1.36	66907640	12810	13.35	5290	5290	5180	6700	3620	5160	5223.08	0.85	-47772	2373	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2623	17.32	2.29	12	0.03	302.00	2282.00	7740	20230704	-32.43	3780	20221226	38.36	7740	-32.43	20230704	3830	36.55	20230103	7740	-32.43	20230704	3780	38.36	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
113	20231211	090922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	20	2	0.39	9616220	1847	1.93	5290	5290	5180	6700	3620	5160	5206.40	0.85	-47772	2	5306	5232	5156	5082	5006	5270	5120	251	1540	500	3710	10	1	50153846	2598	17.15	2.27	12	0.00	302.00	2282.00	7740	20230704	-33.07	3780	20221226	37.04	7740	-33.07	20230704	3830	35.25	20230103	7740	-33.07	20230704	3780	37.04	20221226	3.38	N	252990	500	250 억		424155	N	N	0	N	00	N
114	20231208	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5160	100	2	1.98	492067090	95862	199.56	5140	5230	5080	6570	3550	5060	5133.08	0.85	0	47774	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2588	17.09	2.26	12	0.19	302.00	2282.00	7740	20230704	-33.33	3780	20221226	36.51	7740	-33.33	20230704	3830	34.73	20230103	7740	-33.33	20230704	3780	36.51	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
115	20231208	150917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	140	2	2.77	482930360	94094	195.88	5140	5230	5080	6570	3550	5060	5132.42	0.85	0	47369	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2608	17.22	2.28	12	0.19	302.00	2282.00	7740	20230704	-32.82	3780	20221226	37.57	7740	-32.82	20230704	3830	35.77	20230103	7740	-32.82	20230704	3780	37.57	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
116	20231208	140915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5140	80	2	1.58	368969130	71907	149.69	5140	5230	5080	6570	3550	5060	5131.20	0.85	0	32965	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2578	17.02	2.25	12	0.14	302.00	2282.00	7740	20230704	-33.59	3780	20221226	35.98	7740	-33.59	20230704	3830	34.20	20230103	7740	-33.59	20230704	3780	35.98	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
117	20231208	130914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	40	2	0.79	328774650	64061	133.36	5140	5230	5080	6570	3550	5060	5132.21	0.85	0	26688	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2558	16.89	2.23	12	0.13	302.00	2282.00	7740	20230704	-34.11	3780	20221226	34.92	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3780	34.92	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
118	20231208	120912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	60	2	1.19	286792150	55843	116.25	5140	5230	5080	6570	3550	5060	5135.69	0.85	0	21910	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2568	16.95	2.24	12	0.11	302.00	2282.00	7740	20230704	-33.85	3780	20221226	35.45	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3780	35.45	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
119	20231208	110908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	50	2	0.99	133665310	25797	53.70	5140	5230	5100	6570	3550	5060	5181.43	0.85	0	13295	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2563	16.92	2.24	12	0.05	302.00	2282.00	7740	20230704	-33.98	3780	20221226	35.19	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3780	35.19	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
120	20231208	100917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	120	2	2.37	107973890	20796	43.29	5140	5230	5130	6570	3550	5060	5192.05	0.85	0	12174	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2598	17.15	2.27	12	0.04	302.00	2282.00	7740	20230704	-33.07	3780	20221226	37.04	7740	-33.07	20230704	3830	35.25	20230103	7740	-33.07	20230704	3780	37.04	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
121	20231208	090906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5140	80	2	1.58	5148280	1002	2.09	5140	5140	5130	6570	3550	5060	5138.00	0.85	0	196	5193	5126	5073	5006	4953	5100	4980	251	1510	500	3640	10	1	50153846	2578	17.02	2.25	12	0.00	302.00	2282.00	7740	20230704	-33.59	3780	20221226	35.98	7740	-33.59	20230704	3830	34.20	20230103	7740	-33.59	20230704	3780	35.98	20221226	3.37	N	252990	500	250 억		424155	N	N	0	N	00	N
122	20231207	160910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	-10	5	-0.20	242752980	47900	61.30	5070	5140	5020	6590	3550	5070	5067.91	0.85	0	-2381	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2538	16.75	2.22	12	0.10	302.00	2282.00	7740	20230704	-34.63	3780	20221226	33.86	7740	-34.63	20230704	3830	32.11	20230103	7740	-34.63	20230704	3780	33.86	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
123	20231207	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	20	2	0.39	235270970	46422	59.40	5070	5140	5020	6590	3550	5070	5068.09	0.85	0	-2868	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2553	16.85	2.23	12	0.09	302.00	2282.00	7740	20230704	-34.24	3780	20221226	34.66	7740	-34.24	20230704	3830	32.90	20230103	7740	-34.24	20230704	3780	34.66	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
124	20231207	140907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	30	2	0.59	109260530	21486	27.49	5070	5140	5020	6590	3550	5070	5085.20	0.85	0	-2852	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2558	16.89	2.23	12	0.04	302.00	2282.00	7740	20230704	-34.11	3780	20221226	34.92	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3780	34.92	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
125	20231207	130906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	30	2	0.59	89342470	17590	22.51	5070	5140	5020	6590	3550	5070	5079.16	0.85	0	-2961	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2558	16.89	2.23	12	0.04	302.00	2282.00	7740	20230704	-34.11	3780	20221226	34.92	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3780	34.92	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
126	20231207	120908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	30	2	0.59	69133580	13628	17.44	5070	5140	5020	6590	3550	5070	5072.91	0.85	0	-3172	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2558	16.89	2.23	12	0.03	302.00	2282.00	7740	20230704	-34.11	3780	20221226	34.92	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3780	34.92	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
127	20231207	110903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	-10	5	-0.20	57527030	11340	14.51	5070	5140	5020	6590	3550	5070	5072.93	0.85	0	-3804	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2538	16.75	2.22	12	0.02	302.00	2282.00	7740	20230704	-34.63	3780	20221226	33.86	7740	-34.63	20230704	3830	32.11	20230103	7740	-34.63	20230704	3780	33.86	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
128	20231207	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	0	3	0.00	34105470	6716	8.59	5070	5140	5020	6590	3550	5070	5078.24	0.85	0	-1037	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2543	16.79	2.22	12	0.01	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
129	20231207	090908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	0	3	0.00	3244800	640	0.82	5070	5070	5070	6590	3550	5070	5070.00	0.85	0	-151	5270	5170	5040	4940	4810	5185	4955	251	1520	500	3650	10	1	50153846	2543	16.79	2.22	12	0.00	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.40	N	252990	500	250 억		426535	N	N	0	N	00	N
130	20231206	160859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	80	2	1.60	393816800	77999	72.08	5070	5140	4910	6480	3495	4990	5049.00	0.84	0	5878	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2543	16.79	2.22	12	0.16	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
131	20231206	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	80	2	1.60	384046420	76073	70.30	5070	5140	4910	6480	3495	4990	5048.39	0.84	0	5776	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2543	16.79	2.22	12	0.15	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
132	20231206	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	90	2	1.80	300332460	59499	54.99	5070	5140	4910	6480	3495	4990	5047.69	0.84	0	2985	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2548	16.82	2.23	12	0.12	302.00	2282.00	7740	20230704	-34.37	3780	20221226	34.39	7740	-34.37	20230704	3830	32.64	20230103	7740	-34.37	20230704	3780	34.39	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
133	20231206	130859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	70	2	1.40	274573680	54420	50.29	5070	5140	4910	6480	3495	4990	5045.46	0.84	0	157	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2538	16.75	2.22	12	0.11	302.00	2282.00	7740	20230704	-34.63	3780	20221226	33.86	7740	-34.63	20230704	3830	32.11	20230103	7740	-34.63	20230704	3780	33.86	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
134	20231206	120858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	70	2	1.40	232236680	46013	42.52	5070	5140	4910	6480	3495	4990	5047.20	0.84	0	-160	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2538	16.75	2.22	12	0.09	302.00	2282.00	7740	20230704	-34.63	3780	20221226	33.86	7740	-34.63	20230704	3830	32.11	20230103	7740	-34.63	20230704	3780	33.86	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
135	20231206	110911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5030	40	2	0.80	224492800	44480	41.11	5070	5140	4910	6480	3495	4990	5047.05	0.84	0	-1370	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2523	16.66	2.20	12	0.09	302.00	2282.00	7740	20230704	-35.01	3780	20221226	33.07	7740	-35.01	20230704	3830	31.33	20230103	7740	-35.01	20230704	3780	33.07	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
136	20231206	100900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	20	2	0.40	194253300	38489	35.57	5070	5140	4910	6480	3495	4990	5046.98	0.84	0	-2312	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2513	16.59	2.20	12	0.08	302.00	2282.00	7740	20230704	-35.27	3780	20221226	32.54	7740	-35.27	20230704	3830	30.81	20230103	7740	-35.27	20230704	3780	32.54	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
137	20231206	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	80	2	1.60	24659500	4900	4.53	5070	5070	5010	6480	3495	4990	5032.55	0.84	0	-2963	5346	5167	5071	4892	4796	5120	4845	251	1490	500	3590	10	1	50153846	2543	16.79	2.22	12	0.01	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.39	N	252990	500	250 억		419792	N	N	0	N	00	N
138	20231205	160906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4990	-190	5	-3.67	544874435	107947	143.53	5110	5250	4975	6730	3630	5180	5047.61	0.85	0	-4944	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	5	1	50153846	2503	16.52	2.19	12	0.22	302.00	2282.00	7740	20230704	-35.53	3780	20221226	32.01	7740	-35.53	20230704	3830	30.29	20230103	7740	-35.53	20230704	3780	32.01	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
139	20231205	150901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4985	-195	5	-3.76	515045690	101971	135.59	5110	5250	4975	6730	3630	5180	5050.90	0.85	0	-4694	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	5	1	50153846	2500	16.51	2.18	12	0.20	302.00	2282.00	7740	20230704	-35.59	3780	20221226	31.88	7740	-35.59	20230704	3830	30.16	20230103	7740	-35.59	20230704	3780	31.88	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
140	20231205	140902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5020	-160	5	-3.09	314920870	61926	82.34	5110	5250	5010	6730	3630	5180	5085.44	0.85	0	-1261	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	10	1	50153846	2518	16.62	2.20	12	0.12	302.00	2282.00	7740	20230704	-35.14	3780	20221226	32.80	7740	-35.14	20230704	3830	31.07	20230103	7740	-35.14	20230704	3780	32.80	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
141	20231205	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-80	5	-1.54	186116270	36377	48.37	5110	5250	5070	6730	3630	5180	5116.32	0.85	0	-5052	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	10	1	50153846	2558	16.89	2.23	12	0.07	302.00	2282.00	7740	20230704	-34.11	3780	20221226	34.92	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3780	34.92	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
142	20231205	120855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-70	5	-1.35	143663800	28028	37.27	5110	5250	5070	6730	3630	5180	5125.72	0.85	0	-4288	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	10	1	50153846	2563	16.92	2.24	12	0.06	302.00	2282.00	7740	20230704	-33.98	3780	20221226	35.19	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3780	35.19	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
143	20231205	110857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-60	5	-1.16	101144800	19676	26.16	5110	5250	5100	6730	3630	5180	5140.52	0.85	0	-3111	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	10	1	50153846	2568	16.95	2.24	12	0.04	302.00	2282.00	7740	20230704	-33.85	3780	20221226	35.45	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3780	35.45	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
144	20231205	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	40	2	0.77	40799080	7915	10.52	5110	5250	5110	6730	3630	5180	5154.65	0.85	0	148	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	10	1	50153846	2618	17.28	2.29	12	0.02	302.00	2282.00	7740	20230704	-32.56	3780	20221226	38.10	7740	-32.56	20230704	3830	36.29	20230103	7740	-32.56	20230704	3780	38.10	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
145	20231205	090854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5160	-20	5	-0.39	12573590	2455	3.26	5110	5250	5110	6730	3630	5180	5121.63	0.85	0	382	5386	5282	5226	5122	5066	5255	5095	251	1550	500	3720	10	1	50153846	2588	17.09	2.26	12	0.00	302.00	2282.00	7740	20230704	-33.33	3780	20221226	36.51	7740	-33.33	20230704	3830	34.73	20230103	7740	-33.33	20230704	3780	36.51	20221226	3.33	N	252990	500	250 억		424739	N	N	0	N	00	N
146	20231204	160851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-90	5	-1.71	393047750	75148	93.83	5270	5330	5170	6850	3690	5270	5230.32	0.82	0	15117	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2598	17.15	2.27	12	0.15	302.00	2282.00	7740	20230704	-33.07	3780	20221226	37.04	7740	-33.07	20230704	3830	35.25	20230103	7740	-33.07	20230704	3780	37.04	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
147	20231204	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	-80	5	-1.52	336377860	64215	80.18	5270	5330	5190	6850	3690	5270	5238.31	0.82	0	12337	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2603	17.19	2.27	12	0.13	302.00	2282.00	7740	20230704	-32.95	3780	20221226	37.30	7740	-32.95	20230704	3830	35.51	20230103	7740	-32.95	20230704	3780	37.30	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
148	20231204	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	-50	5	-0.95	288364400	54981	68.65	5270	5330	5190	6850	3690	5270	5244.80	0.82	0	10423	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2618	17.28	2.29	12	0.11	302.00	2282.00	7740	20230704	-32.56	3780	20221226	38.10	7740	-32.56	20230704	3830	36.29	20230103	7740	-32.56	20230704	3780	38.10	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
149	20231204	130848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	-20	5	-0.38	279579090	53304	66.55	5270	5330	5190	6850	3690	5270	5244.99	0.82	0	9658	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2633	17.38	2.30	12	0.11	302.00	2282.00	7740	20230704	-32.17	3780	20221226	38.89	7740	-32.17	20230704	3830	37.08	20230103	7740	-32.17	20230704	3780	38.89	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
150	20231204	120849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	10	2	0.19	142353480	27096	33.83	5270	5330	5190	6850	3690	5270	5253.67	0.82	0	-1440	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2648	17.48	2.31	12	0.05	302.00	2282.00	7740	20230704	-31.78	3780	20221226	39.68	7740	-31.78	20230704	3830	37.86	20230103	7740	-31.78	20230704	3780	39.68	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
151	20231204	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	20	2	0.38	122837560	23412	29.23	5270	5330	5190	6850	3690	5270	5246.78	0.82	0	-2787	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2653	17.52	2.32	12	0.05	302.00	2282.00	7740	20230704	-31.65	3780	20221226	39.95	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3780	39.95	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
152	20231204	100849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	-20	5	-0.38	97484330	18608	23.23	5270	5290	5190	6850	3690	5270	5238.84	0.82	0	-2909	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2633	17.38	2.30	12	0.04	302.00	2282.00	7740	20230704	-32.17	3780	20221226	38.89	7740	-32.17	20230704	3830	37.08	20230103	7740	-32.17	20230704	3780	38.89	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
153	20231204	090849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	-20	5	-0.38	31660430	6049	7.55	5270	5280	5190	6850	3690	5270	5233.99	0.82	0	-4060	5443	5356	5303	5216	5163	5330	5190	251	1580	500	3790	10	1	50153846	2633	17.38	2.30	12	0.01	302.00	2282.00	7740	20230704	-32.17	3780	20221226	38.89	7740	-32.17	20230704	3830	37.08	20230103	7740	-32.17	20230704	3780	38.89	20221226	3.33	N	252990	500	250 억		409278	N	N	0	N	00	N
154	20231201	160850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-110	5	-2.04	423823190	80081	141.27	5380	5390	5250	6990	3770	5380	5292.46	0.86	0	-18316	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2643	17.45	2.31	12	0.16	302.00	2282.00	7740	20230704	-31.91	3780	20221226	39.42	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3780	39.42	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
155	20231201	150847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-110	5	-2.04	400000640	75562	133.30	5380	5390	5250	6990	3770	5380	5293.67	0.86	0	-18266	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2643	17.45	2.31	12	0.15	302.00	2282.00	7740	20230704	-31.91	3780	20221226	39.42	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3780	39.42	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
156	20231201	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	-130	5	-2.42	335551340	63356	111.77	5380	5390	5250	6990	3770	5380	5296.28	0.86	0	-18223	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2633	17.38	2.30	12	0.13	302.00	2282.00	7740	20230704	-32.17	3780	20221226	38.89	7740	-32.17	20230704	3830	37.08	20230103	7740	-32.17	20230704	3780	38.89	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
157	20231201	130849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-110	5	-2.04	286148310	53957	95.19	5380	5390	5260	6990	3770	5380	5303.27	0.86	0	-18426	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2643	17.45	2.31	12	0.11	302.00	2282.00	7740	20230704	-31.91	3780	20221226	39.42	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3780	39.42	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
158	20231201	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-90	5	-1.67	174842990	32880	58.00	5380	5390	5290	6990	3770	5380	5317.61	0.86	0	-9231	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2653	17.52	2.32	12	0.07	302.00	2282.00	7740	20230704	-31.65	3780	20221226	39.95	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3780	39.95	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
159	20231201	110849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	-60	5	-1.12	89685470	16836	29.70	5380	5390	5310	6990	3770	5380	5327.01	0.86	0	46	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2668	17.62	2.33	12	0.03	302.00	2282.00	7740	20230704	-31.27	3780	20221226	40.74	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3780	40.74	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
160	20231201	100855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-30	5	-0.56	48067040	9017	15.91	5380	5390	5310	6990	3770	5380	5330.71	0.86	0	-156	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2683	17.72	2.34	12	0.02	302.00	2282.00	7740	20230704	-30.88	3780	20221226	41.53	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3780	41.53	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N
161	20231201	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-30	5	-0.56	659650	123	0.22	5380	5380	5350	6990	3770	5380	5363.01	0.86	0	-4	5460	5420	5390	5350	5320	5415	5345	251	1610	500	3870	10	1	50153846	2683	17.72	2.34	12	0.00	302.00	2282.00	7740	20230704	-30.88	3780	20221226	41.53	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3780	41.53	20221226	3.31	N	252990	500	250 억		429725	N	N	0	N	00	N