KissMeData/445090/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	161424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
3	20231229	151411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
4	20231229	141409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
5	20231229	131410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
6	20231229	121414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
7	20231229	111308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
8	20231229	101322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
9	20231229	091321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	50758939600	855253	35.85	59700	61500	57100	78500	42300	60400	59338.31	8.32	-2204	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	8.01	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		888860	N	N	0	N	00	N
10	20231228	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-1200	5	-1.99	49390006100	832343	34.89	59700	61500	57100	78500	42300	60400	59338.31	8.28	-7000	4699	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6322	287.38	141.29	12	7.79	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	63200	-6.33	20231227	26800	120.90	20231113	63200	-6.33	20231227	26800	120.90	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
11	20231228	151318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59700	-700	5	-1.16	46552449300	784534	32.89	59700	61500	57100	78500	42300	60400	59337.46	8.28	-7000	6449	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6375	289.81	142.48	12	7.35	206.00	419.00	63200	20231227	-5.54	26800	20231113	122.76	63200	-5.54	20231227	26800	122.76	20231113	63200	-5.54	20231227	26800	122.76	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
12	20231228	141312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58800	-1600	5	-2.65	39074478900	658880	27.62	59700	61500	57100	78500	42300	60400	59304.09	8.28	-7000	8451	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6279	285.44	140.33	12	6.17	206.00	419.00	63200	20231227	-6.96	26800	20231113	119.40	63200	-6.96	20231227	26800	119.40	20231113	63200	-6.96	20231227	26800	119.40	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
13	20231228	131322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58900	-1500	5	-2.48	36870967400	621372	26.05	59700	61500	57100	78500	42300	60400	59337.68	8.28	-7000	8866	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6290	285.92	140.57	12	5.82	206.00	419.00	63200	20231227	-6.80	26800	20231113	119.78	63200	-6.80	20231227	26800	119.78	20231113	63200	-6.80	20231227	26800	119.78	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
14	20231228	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58600	-1800	5	-2.98	33670742800	566801	23.76	59700	61500	57100	78500	42300	60400	59404.56	8.28	-7000	6629	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6258	284.47	139.86	12	5.31	206.00	419.00	63200	20231227	-7.28	26800	20231113	118.66	63200	-7.28	20231227	26800	118.66	20231113	63200	-7.28	20231227	26800	118.66	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
15	20231228	111316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58800	-1600	5	-2.65	24782345700	413486	17.33	59700	61500	58500	78500	42300	60400	59934.95	8.28	-7000	5740	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6279	285.44	140.33	12	3.87	206.00	419.00	63200	20231227	-6.96	26800	20231113	119.40	63200	-6.96	20231227	26800	119.40	20231113	63200	-6.96	20231227	26800	119.40	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
16	20231228	101309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60000	-400	5	-0.66	19451188800	323818	13.57	59700	61500	58500	78500	42300	60400	60068.09	8.28	-7000	5800	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6407	291.26	143.20	12	3.03	206.00	419.00	63200	20231227	-5.06	26800	20231113	123.88	63200	-5.06	20231227	26800	123.88	20231113	63200	-5.06	20231227	26800	123.88	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
17	20231228	091328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59800	-600	5	-0.99	9053785900	151057	6.33	59700	61200	58500	78500	42300	60400	59935.67	8.28	-7000	11752	65333	62866	60733	58266	56133	61800	57200	53	18100	500	42280	100	1	10678404	6386	290.29	142.72	12	1.41	206.00	419.00	63200	20231227	-5.38	26800	20231113	123.13	63200	-5.38	20231227	26800	123.13	20231113	63200	-5.38	20231227	26800	123.13	20231113	0.34	N	445090	500	53 억		884064	N	N	0	N	00	N
18	20231227	161254	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60400	-700	5	-1.15	144560377600	2370927	77.53	61500	63200	58600	79400	42800	61100	60973.58	8.15	0	32097	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6450	293.20	144.15	12	22.20	206.00	419.00	63200	20231227	-4.43	26800	20231113	125.37	63200	-4.43	20231227	26800	125.37	20231113	63200	-4.43	20231227	26800	125.37	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
19	20231227	151314	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59700	-1400	5	-2.29	139907228700	2293070	74.99	61500	63200	58600	79400	42800	61100	61012.67	8.15	0	33983	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6375	289.81	142.48	12	21.47	206.00	419.00	63200	20231227	-5.54	26800	20231113	122.76	63200	-5.54	20231227	26800	122.76	20231113	63200	-5.54	20231227	26800	122.76	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
20	20231227	141305	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59700	-1400	5	-2.29	134620427000	2204733	72.10	61500	63200	58600	79400	42800	61100	61059.55	8.15	0	30548	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6375	289.81	142.48	12	20.65	206.00	419.00	63200	20231227	-5.54	26800	20231113	122.76	63200	-5.54	20231227	26800	122.76	20231113	63200	-5.54	20231227	26800	122.76	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
21	20231227	131258	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59800	-1300	5	-2.13	125245389100	2049011	67.01	61500	63200	58600	79400	42800	61100	61124.93	8.15	0	28425	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6386	290.29	142.72	12	19.19	206.00	419.00	63200	20231227	-5.38	26800	20231113	123.13	63200	-5.38	20231227	26800	123.13	20231113	63200	-5.38	20231227	26800	123.13	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
22	20231227	121258	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60700	-400	5	-0.65	99500536800	1630453	53.32	61500	63200	58600	79400	42800	61100	61025.84	8.15	0	59806	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6482	294.66	144.87	12	15.27	206.00	419.00	63200	20231227	-3.96	26800	20231113	126.49	63200	-3.96	20231227	26800	126.49	20231113	63200	-3.96	20231227	26800	126.49	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
23	20231227	111310	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59800	-1300	5	-2.13	84359701200	1382087	45.20	61500	63200	58600	79400	42800	61100	61037.44	8.15	0	70240	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6386	290.29	142.72	12	12.94	206.00	419.00	63200	20231227	-5.38	26800	20231113	123.13	63200	-5.38	20231227	26800	123.13	20231113	63200	-5.38	20231227	26800	123.13	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
24	20231227	101308	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59400	-1700	5	-2.78	78806738300	1289755	42.18	61500	63200	58600	79400	42800	61100	61102.12	8.15	0	60887	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6343	288.35	141.77	12	12.08	206.00	419.00	63200	20231227	-6.01	26800	20231113	121.64	63200	-6.01	20231227	26800	121.64	20231113	63200	-6.01	20231227	26800	121.64	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
25	20231227	091311	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61200	100	2	0.16	25985968000	422007	13.80	61500	63100	60100	79400	42800	61100	61589.08	8.15	0	-4894	73033	67066	56933	50966	40833	70050	53950	53	18300	500	42770	100	1	10678404	6535	297.09	146.06	12	3.95	206.00	419.00	63100	20231227	-3.01	26800	20231113	128.36	63100	-3.01	20231227	26800	128.36	20231113	63100	-3.01	20231227	26800	128.36	20231113	0.27	N	445090	500	53 억		870702	N	N	0	N	00	N
26	20231226	161309	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	61100	12650	2	26.11	166029392550	3004742	145.11	48050	62900	46800	62900	33950	48450	55211.42	7.10	0	94986	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	6525	296.60	145.82	12	28.14	206.00	419.00	62900	20231226	-2.86	26800	20231113	127.99	62900	-2.86	20231226	26800	127.99	20231113	62900	-2.86	20231226	26800	127.99	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
27	20231226	151308	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	61300	12850	2	26.52	135075339550	2507369	121.09	48050	62000	46800	62900	33950	48450	53881.44	7.10	0	91399	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	6546	297.57	146.30	12	23.48	206.00	419.00	62000	20231226	-1.13	26800	20231113	128.73	62000	-1.13	20231226	26800	128.73	20231113	62000	-1.13	20231226	26800	128.73	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
28	20231226	141311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52900	4450	2	9.18	77570291950	1494070	72.15	48050	55000	46800	62900	33950	48450	51929.64	7.10	0	81200	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	5649	256.80	126.25	12	13.99	206.00	419.00	59200	20231127	-10.64	26800	20231113	97.39	59200	-10.64	20231127	26800	97.39	20231113	59200	-10.64	20231127	26800	97.39	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
29	20231226	131309	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	3550	2	7.33	72015305650	1387640	67.01	48050	55000	46800	62900	33950	48450	51909.31	7.10	0	68796	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	5553	252.43	124.11	12	12.99	206.00	419.00	59200	20231127	-12.16	26800	20231113	94.03	59200	-12.16	20231127	26800	94.03	20231113	59200	-12.16	20231127	26800	94.03	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
30	20231226	121308	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52400	3950	2	8.15	67378308750	1298252	62.70	48050	55000	46800	62900	33950	48450	51911.68	7.10	0	62209	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	5595	254.37	125.06	12	12.16	206.00	419.00	59200	20231127	-11.49	26800	20231113	95.52	59200	-11.49	20231127	26800	95.52	20231113	59200	-11.49	20231127	26800	95.52	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
31	20231226	111314	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53100	4650	2	9.60	60902595550	1174922	56.74	48050	55000	46800	62900	33950	48450	51848.92	7.10	0	49386	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	5670	257.77	126.73	12	11.00	206.00	419.00	59200	20231127	-10.30	26800	20231113	98.13	59200	-10.30	20231127	26800	98.13	20231113	59200	-10.30	20231127	26800	98.13	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
32	20231226	101306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52500	4050	2	8.36	35233585750	696705	33.65	48050	52900	46800	62900	33950	48450	50586.04	7.10	0	-2337	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	100	1	10678404	5606	254.85	125.30	12	6.52	206.00	419.00	59200	20231127	-11.32	26800	20231113	95.90	59200	-11.32	20231127	26800	95.90	20231113	59200	-11.32	20231127	26800	95.90	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
33	20231226	091307	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47800	-650	5	-1.34	4653535150	97575	4.71	48050	48650	46800	62900	33950	48450	47653.84	7.10	0	-15787	54016	51232	48216	45432	42416	52625	46825	53	14450	500	33910	50	1	10678404	5104	232.04	114.08	12	0.91	206.00	419.00	59200	20231127	-19.26	26800	20231113	78.36	59200	-19.26	20231127	26800	78.36	20231113	59200	-19.26	20231127	26800	78.36	20231113	0.25	N	445090	500	53 억		757808	N	N	0	N	00	N
34	20231222	161248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48450	4250	2	9.62	100033027050	2053953	546.12	45250	51000	45200	57400	30950	44200	48703.20	6.31	0	99843	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	50	1	10678404	5174	235.19	115.63	12	19.23	206.00	419.00	59200	20231127	-18.16	26800	20231113	80.78	59200	-18.16	20231127	26800	80.78	20231113	59200	-18.16	20231127	26800	80.78	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
35	20231222	151243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48000	3800	2	8.60	98020281200	2012187	535.01	45250	51000	45200	57400	30950	44200	48713.31	6.31	0	100411	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	50	1	10678404	5126	233.01	114.56	12	18.84	206.00	419.00	59200	20231127	-18.92	26800	20231113	79.10	59200	-18.92	20231127	26800	79.10	20231113	59200	-18.92	20231127	26800	79.10	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
36	20231222	141244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48150	3950	2	8.94	88146208450	1807876	480.69	45250	51000	45200	57400	30950	44200	48756.78	6.31	0	110399	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	50	1	10678404	5142	233.74	114.92	12	16.93	206.00	419.00	59200	20231127	-18.67	26800	20231113	79.66	59200	-18.67	20231127	26800	79.66	20231113	59200	-18.67	20231127	26800	79.66	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
37	20231222	131242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50000	5800	2	13.12	79062743150	1620792	430.94	45250	51000	45200	57400	30950	44200	48780.32	6.31	0	102431	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	100	1	10678404	5339	242.72	119.33	12	15.18	206.00	419.00	59200	20231127	-15.54	26800	20231113	86.57	59200	-15.54	20231127	26800	86.57	20231113	59200	-15.54	20231127	26800	86.57	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
38	20231222	121244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49500	5300	2	11.99	71887120550	1476550	392.59	45250	51000	45200	57400	30950	44200	48685.87	6.31	0	86812	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	50	1	10678404	5286	240.29	118.14	12	13.83	206.00	419.00	59200	20231127	-16.39	26800	20231113	84.70	59200	-16.39	20231127	26800	84.70	20231113	59200	-16.39	20231127	26800	84.70	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
39	20231222	111241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50400	6200	2	14.03	61026982750	1258539	334.63	45250	51000	45200	57400	30950	44200	48490.34	6.31	0	78750	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	100	1	10678404	5382	244.66	120.29	12	11.79	206.00	419.00	59200	20231127	-14.86	26800	20231113	88.06	59200	-14.86	20231127	26800	88.06	20231113	59200	-14.86	20231127	26800	88.06	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
40	20231222	101238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48650	4450	2	10.07	36922981000	771216	205.06	45250	49650	45200	57400	30950	44200	47876.32	6.31	0	92123	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	50	1	10678404	5195	236.17	116.11	12	7.22	206.00	419.00	59200	20231127	-17.82	26800	20231113	81.53	59200	-17.82	20231127	26800	81.53	20231113	59200	-17.82	20231127	26800	81.53	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
41	20231222	091243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46450	2250	2	5.09	6518580950	140775	37.43	45250	47200	45200	57400	30950	44200	46304.98	6.31	0	10121	47466	45832	44916	43282	42366	46650	44100	53	13200	500	30940	50	1	10678404	4960	225.49	110.86	12	1.32	206.00	419.00	59200	20231127	-21.54	26800	20231113	73.32	59200	-21.54	20231127	26800	73.32	20231113	59200	-21.54	20231127	26800	73.32	20231113	0.26	N	445090	500	53 억		673671	N	N	0	N	00	N
42	20231221	161232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44200	-1100	5	-2.43	16532738250	367147	85.36	44100	46550	44000	58800	31750	45300	45032.84	6.28	0	5330	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4720	214.56	105.49	12	3.44	206.00	419.00	59200	20231127	-25.34	26800	20231113	64.93	59200	-25.34	20231127	26800	64.93	20231113	59200	-25.34	20231127	26800	64.93	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
43	20231221	151239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44300	-1000	5	-2.21	15624624700	346619	80.59	44100	46550	44000	58800	31750	45300	45077.19	6.28	0	1673	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4731	215.05	105.73	12	3.25	206.00	419.00	59200	20231127	-25.17	26800	20231113	65.30	59200	-25.17	20231127	26800	65.30	20231113	59200	-25.17	20231127	26800	65.30	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
44	20231221	141235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44450	-850	5	-1.88	13601554350	301041	69.99	44100	46550	44000	58800	31750	45300	45181.71	6.28	0	1749	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4747	215.78	106.09	12	2.82	206.00	419.00	59200	20231127	-24.92	26800	20231113	65.86	59200	-24.92	20231127	26800	65.86	20231113	59200	-24.92	20231127	26800	65.86	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
45	20231221	131231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44750	-550	5	-1.21	11318951250	249565	58.02	44100	46550	44000	58800	31750	45300	45354.74	6.28	0	4180	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4779	217.23	106.80	12	2.34	206.00	419.00	59200	20231127	-24.41	26800	20231113	66.98	59200	-24.41	20231127	26800	66.98	20231113	59200	-24.41	20231127	26800	66.98	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
46	20231221	121240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44950	-350	5	-0.77	10424892950	229641	53.39	44100	46550	44000	58800	31750	45300	45396.51	6.28	0	7125	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4800	218.20	107.28	12	2.15	206.00	419.00	59200	20231127	-24.07	26800	20231113	67.72	59200	-24.07	20231127	26800	67.72	20231113	59200	-24.07	20231127	26800	67.72	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
47	20231221	111240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44950	-350	5	-0.77	9616996850	211658	49.21	44100	46550	44000	58800	31750	45300	45436.54	6.28	0	9339	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4800	218.20	107.28	12	1.98	206.00	419.00	59200	20231127	-24.07	26800	20231113	67.72	59200	-24.07	20231127	26800	67.72	20231113	59200	-24.07	20231127	26800	67.72	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
48	20231221	101234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45650	350	2	0.77	7388647300	162280	37.73	44100	46550	44000	58800	31750	45300	45530.34	6.28	0	8674	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4875	221.60	108.95	12	1.52	206.00	419.00	59200	20231127	-22.89	26800	20231113	70.34	59200	-22.89	20231127	26800	70.34	20231113	59200	-22.89	20231127	26800	70.34	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
49	20231221	091235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45600	300	2	0.66	2414089150	53704	12.49	44100	45900	44000	58800	31750	45300	44951.30	6.28	0	10168	48966	47132	45916	44082	42866	46525	43475	53	13500	500	31710	50	1	10678404	4869	221.36	108.83	12	0.50	206.00	419.00	59200	20231127	-22.97	26800	20231113	70.15	59200	-22.97	20231127	26800	70.15	20231113	59200	-22.97	20231127	26800	70.15	20231113	0.29	N	445090	500	53 억		670088	N	N	0	N	00	N
50	20231220	161240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45300	-1200	5	-2.58	19370035850	420002	38.63	46600	47750	44700	60400	32550	46500	46120.07	6.04	0	27055	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4795	219.90	108.11	12	3.97	206.00	419.00	59200	20231127	-23.48	26800	20231113	69.03	59200	-23.48	20231127	26800	69.03	20231113	59200	-23.48	20231127	26800	69.03	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
51	20231220	151338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45350	-1150	5	-2.47	18544399250	401781	36.95	46600	47750	44700	60400	32550	46500	46154.02	6.04	0	24751	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4800	220.15	108.23	12	3.80	206.00	419.00	59200	20231127	-23.40	26800	20231113	69.22	59200	-23.40	20231127	26800	69.22	20231113	59200	-23.40	20231127	26800	69.22	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
52	20231220	141405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45350	-1150	5	-2.47	16825080850	363917	33.47	46600	47750	44700	60400	32550	46500	46232.04	6.04	0	23402	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4800	220.15	108.23	12	3.44	206.00	419.00	59200	20231127	-23.40	26800	20231113	69.22	59200	-23.40	20231127	26800	69.22	20231113	59200	-23.40	20231127	26800	69.22	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
53	20231220	131350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45650	-850	5	-1.83	15137704150	326823	30.06	46600	47750	44700	60400	32550	46500	46316.79	6.04	0	23004	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4832	221.60	108.95	12	3.09	206.00	419.00	59200	20231127	-22.89	26800	20231113	70.34	59200	-22.89	20231127	26800	70.34	20231113	59200	-22.89	20231127	26800	70.34	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
54	20231220	121232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46300	-200	5	-0.43	12870183150	277284	25.50	46600	47750	44700	60400	32550	46500	46414.64	6.04	0	17002	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4901	224.76	110.50	12	2.62	206.00	419.00	59200	20231127	-21.79	26800	20231113	72.76	59200	-21.79	20231127	26800	72.76	20231113	59200	-21.79	20231127	26800	72.76	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
55	20231220	111236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46600	100	2	0.22	11324660900	244073	22.45	46600	47750	44700	60400	32550	46500	46397.95	6.04	0	15938	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4933	226.21	111.22	12	2.31	206.00	419.00	59200	20231127	-21.28	26800	20231113	73.88	59200	-21.28	20231127	26800	73.88	20231113	59200	-21.28	20231127	26800	73.88	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
56	20231220	101237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46850	350	2	0.75	6821231800	148548	13.66	46600	47100	44700	60400	32550	46500	45912.63	6.04	0	5167	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4959	227.43	111.81	12	1.40	206.00	419.00	59200	20231127	-20.86	26800	20231113	74.81	59200	-20.86	20231127	26800	74.81	20231113	59200	-20.86	20231127	26800	74.81	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
57	20231220	091234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45500	-1000	5	-2.15	2161558050	46630	4.29	46600	47100	45400	60400	32550	46500	46350.04	6.04	0	2280	51333	48916	47533	45116	43733	48225	44425	53	13900	500	32550	50	1	10585320	4816	220.87	108.59	12	0.44	206.00	419.00	59200	20231127	-23.14	26800	20231113	69.78	59200	-23.14	20231127	26800	69.78	20231113	59200	-23.14	20231127	26800	69.78	20231113	0.20	N	445090	500	52 억		639465	N	N	0	N	00	N
58	20231219	161232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46500	-300	5	-0.64	51694132450	1076235	307.47	46850	49950	46150	60800	32800	46800	48035.73	5.97	0	6552	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	4922	225.73	110.98	12	10.17	206.00	419.00	59200	20231127	-21.45	26800	20231113	73.51	59200	-21.45	20231127	26800	73.51	20231113	59200	-21.45	20231127	26800	73.51	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
59	20231219	151237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46250	-550	5	-1.18	50719600500	1055210	301.46	46850	49950	46150	60800	32800	46800	48066.78	5.97	0	5220	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	4896	224.51	110.38	12	9.97	206.00	419.00	59200	20231127	-21.88	26800	20231113	72.57	59200	-21.88	20231127	26800	72.57	20231113	59200	-21.88	20231127	26800	72.57	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
60	20231219	141231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46900	100	2	0.21	43803154350	907429	259.24	46850	49950	46800	60800	32800	46800	48272.93	5.97	0	14519	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	4965	227.67	111.93	12	8.57	206.00	419.00	59200	20231127	-20.78	26800	20231113	75.00	59200	-20.78	20231127	26800	75.00	20231113	59200	-20.78	20231127	26800	75.00	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
61	20231219	131239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47750	950	2	2.03	40539455950	838425	239.53	46850	49950	46800	60800	32800	46800	48353.30	5.97	0	28748	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	5054	231.80	113.96	12	7.92	206.00	419.00	59200	20231127	-19.34	26800	20231113	78.17	59200	-19.34	20231127	26800	78.17	20231113	59200	-19.34	20231127	26800	78.17	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
62	20231219	121240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49000	2200	2	4.70	36087467350	745619	213.01	46850	49950	46800	60800	32800	46800	48400.94	5.97	0	33118	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	5187	237.86	116.95	12	7.04	206.00	419.00	59200	20231127	-17.23	26800	20231113	82.84	59200	-17.23	20231127	26800	82.84	20231113	59200	-17.23	20231127	26800	82.84	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
63	20231219	111235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47450	650	2	1.39	27478427650	567958	162.26	46850	49950	46800	60800	32800	46800	48383.17	5.97	0	843	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	5023	230.34	113.25	12	5.37	206.00	419.00	59200	20231127	-19.85	26800	20231113	77.05	59200	-19.85	20231127	26800	77.05	20231113	59200	-19.85	20231127	26800	77.05	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
64	20231219	101231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47700	900	2	1.92	23727633400	488564	139.58	46850	49950	46800	60800	32800	46800	48568.77	5.97	0	2464	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	5049	231.55	113.84	12	4.62	206.00	419.00	59200	20231127	-19.43	26800	20231113	77.99	59200	-19.43	20231127	26800	77.99	20231113	59200	-19.43	20231127	26800	77.99	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
65	20231219	091230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49200	2400	2	5.13	5550926750	115244	32.92	46850	49250	46800	60800	32800	46800	48175.65	5.97	0	5316	48166	47482	46466	45782	44766	47825	46125	53	14000	500	32760	50	1	10585320	5208	238.83	117.42	12	1.09	206.00	419.00	59200	20231127	-16.89	26800	20231113	83.58	59200	-16.89	20231127	26800	83.58	20231113	59200	-16.89	20231127	26800	83.58	20231113	0.22	N	445090	500	52 억		631972	N	N	0	N	00	N
66	20231218	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46800	1350	2	2.97	15910346200	344049	57.01	46500	47150	45450	59000	31850	45450	46242.66	5.97	-21176	-1268	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4954	227.18	111.69	12	3.25	206.00	419.00	59200	20231127	-20.95	26800	20231113	74.63	59200	-20.95	20231127	26800	74.63	20231113	59200	-20.95	20231127	26800	74.63	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
67	20231218	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46550	1100	2	2.42	14917309500	322811	53.49	46500	47150	45450	59000	31850	45450	46211.33	5.97	-21176	-3306	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4927	225.97	111.10	12	3.05	206.00	419.00	59200	20231127	-21.37	26800	20231113	73.69	59200	-21.37	20231127	26800	73.69	20231113	59200	-21.37	20231127	26800	73.69	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
68	20231218	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46050	600	2	1.32	12344695800	267551	44.33	46500	47150	45450	59000	31850	45450	46140.34	5.97	-21176	-7362	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4875	223.54	109.90	12	2.53	206.00	419.00	59200	20231127	-22.21	26800	20231113	71.83	59200	-22.21	20231127	26800	71.83	20231113	59200	-22.21	20231127	26800	71.83	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
69	20231218	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46000	550	2	1.21	10506394200	227669	37.72	46500	47150	45450	59000	31850	45450	46148.55	5.97	-21176	-5600	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4869	223.30	109.79	12	2.15	206.00	419.00	59200	20231127	-22.30	26800	20231113	71.64	59200	-22.30	20231127	26800	71.64	20231113	59200	-22.30	20231127	26800	71.64	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
70	20231218	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	500	2	1.10	9294080450	201343	33.36	46500	47150	45450	59000	31850	45450	46161.45	5.97	-21176	-5733	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4864	223.06	109.67	12	1.90	206.00	419.00	59200	20231127	-22.38	26800	20231113	71.46	59200	-22.38	20231127	26800	71.46	20231113	59200	-22.38	20231127	26800	71.46	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
71	20231218	111223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46050	600	2	1.32	8068273050	174682	28.94	46500	47150	45450	59000	31850	45450	46189.56	5.97	-21176	-6681	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4875	223.54	109.90	12	1.65	206.00	419.00	59200	20231127	-22.21	26800	20231113	71.83	59200	-22.21	20231127	26800	71.83	20231113	59200	-22.21	20231127	26800	71.83	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
72	20231218	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45550	100	2	0.22	5780998500	124850	20.69	46500	47150	45500	59000	31850	45450	46305.51	5.97	-21176	3349	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4822	221.12	108.71	12	1.18	206.00	419.00	59200	20231127	-23.06	26800	20231113	69.96	59200	-23.06	20231127	26800	69.96	20231113	59200	-23.06	20231127	26800	69.96	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
73	20231218	091219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45900	450	2	0.99	1521321150	32966	5.46	46500	46650	45500	59000	31850	45450	46154.30	5.97	-21176	2466	52483	48966	46983	43466	41483	47975	42475	53	13550	500	31810	50	1	10585320	4859	222.82	109.55	12	0.31	206.00	419.00	59200	20231127	-22.47	26800	20231113	71.27	59200	-22.47	20231127	26800	71.27	20231113	59200	-22.47	20231127	26800	71.27	20231113	0.12	N	445090	500	52 억		631711	N	N	0	N	00	N
74	20231215	161222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45450	-3500	5	-7.15	27836560600	596781	36.26	49450	50500	45000	63600	34300	48950	46645.79	7.16	0	-128124	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4811	220.63	108.47	12	5.64	206.00	419.00	59200	20231127	-23.23	26800	20231113	69.59	59200	-23.23	20231127	26800	69.59	20231113	59200	-23.23	20231127	26800	69.59	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
75	20231215	151227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45600	-3350	5	-6.84	26662052800	571091	34.70	49450	50500	45000	63600	34300	48950	46684.64	7.16	0	-125524	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4827	221.36	108.83	12	5.40	206.00	419.00	59200	20231127	-22.97	26800	20231113	70.15	59200	-22.97	20231127	26800	70.15	20231113	59200	-22.97	20231127	26800	70.15	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
76	20231215	141225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45250	-3700	5	-7.56	24456549250	522549	31.75	49450	50500	45000	63600	34300	48950	46800.81	7.16	0	-114433	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4790	219.66	108.00	12	4.94	206.00	419.00	59200	20231127	-23.56	26800	20231113	68.84	59200	-23.56	20231127	26800	68.84	20231113	59200	-23.56	20231127	26800	68.84	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
77	20231215	131219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45350	-3600	5	-7.35	22206134500	472861	28.73	49450	50500	45000	63600	34300	48950	46959.60	7.16	0	-95698	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4800	220.15	108.23	12	4.47	206.00	419.00	59200	20231127	-23.40	26800	20231113	69.22	59200	-23.40	20231127	26800	69.22	20231113	59200	-23.40	20231127	26800	69.22	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
78	20231215	121220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45800	-3150	5	-6.44	18718580750	395803	24.05	49450	50500	45650	63600	34300	48950	47291.05	7.16	0	-76476	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4848	222.33	109.31	12	3.74	206.00	419.00	59200	20231127	-22.64	26800	20231113	70.90	59200	-22.64	20231127	26800	70.90	20231113	59200	-22.64	20231127	26800	70.90	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
79	20231215	111213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46800	-2150	5	-4.39	15880913700	334172	20.30	49450	50500	45850	63600	34300	48950	47521.52	7.16	0	-63776	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4954	227.18	111.69	12	3.16	206.00	419.00	59200	20231127	-20.95	26800	20231113	74.63	59200	-20.95	20231127	26800	74.63	20231113	59200	-20.95	20231127	26800	74.63	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
80	20231215	101219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47050	-1900	5	-3.88	12165781950	254179	15.44	49450	50500	46250	63600	34300	48950	47861.39	7.16	0	-56556	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	4980	228.40	112.29	12	2.40	206.00	419.00	59200	20231127	-20.52	26800	20231113	75.56	59200	-20.52	20231127	26800	75.56	20231113	59200	-20.52	20231127	26800	75.56	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
81	20231215	091224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47700	-1250	5	-2.55	3954588900	80146	4.87	49450	50500	47700	63600	34300	48950	49344.22	7.16	0	-16432	54050	51500	49450	46900	44850	52775	48175	53	14650	500	34260	50	1	10585320	5049	231.55	113.84	12	0.76	206.00	419.00	59200	20231127	-19.43	26800	20231113	77.99	59200	-19.43	20231127	26800	77.99	20231113	59200	-19.43	20231127	26800	77.99	20231113	0.11	N	445090	500	52 억		758146	N	N	0	N	00	N
82	20231214	161215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48950	2200	2	4.71	81327747050	1630128	123.77	47450	52000	47400	60700	32750	46750	49891.75	6.38	0	76782	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	50	1	10585320	5182	237.62	116.83	12	15.40	206.00	419.00	59200	20231127	-17.31	26800	20231113	82.65	59200	-17.31	20231127	26800	82.65	20231113	59200	-17.31	20231127	26800	82.65	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
83	20231214	151255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48500	1750	2	3.74	79995850350	1602816	121.69	47450	52000	47400	60700	32750	46750	49910.12	6.38	0	78620	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	50	1	10585320	5134	235.44	115.75	12	15.14	206.00	419.00	59200	20231127	-18.07	26800	20231113	80.97	59200	-18.07	20231127	26800	80.97	20231113	59200	-18.07	20231127	26800	80.97	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
84	20231214	141224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50100	3350	2	7.17	69284061750	1387625	105.36	47450	52000	47400	60700	32750	46750	49930.60	6.38	0	47132	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	100	1	10585320	5303	243.20	119.57	12	13.11	206.00	419.00	59200	20231127	-15.37	26800	20231113	86.94	59200	-15.37	20231127	26800	86.94	20231113	59200	-15.37	20231127	26800	86.94	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
85	20231214	131252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49100	2350	2	5.03	61548680250	1232486	93.58	47450	52000	47400	60700	32750	46750	49939.37	6.38	0	43237	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	50	1	10585320	5197	238.35	117.18	12	11.64	206.00	419.00	59200	20231127	-17.06	26800	20231113	83.21	59200	-17.06	20231127	26800	83.21	20231113	59200	-17.06	20231127	26800	83.21	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
86	20231214	121317	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48950	2200	2	4.71	59511250250	1190649	90.40	47450	52000	47400	60700	32750	46750	49982.95	6.38	0	42983	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	50	1	10585320	5182	237.62	116.83	12	11.25	206.00	419.00	59200	20231127	-17.31	26800	20231113	82.65	59200	-17.31	20231127	26800	82.65	20231113	59200	-17.31	20231127	26800	82.65	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
87	20231214	111251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48650	1900	2	4.06	53830035050	1073449	81.50	47450	52000	47400	60700	32750	46750	50147.69	6.38	0	54070	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	50	1	10585320	5150	236.17	116.11	12	10.14	206.00	419.00	59200	20231127	-17.82	26800	20231113	81.53	59200	-17.82	20231127	26800	81.53	20231113	59200	-17.82	20231127	26800	81.53	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
88	20231214	101203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50600	3850	2	8.24	35003555400	701387	53.25	47450	51900	47400	60700	32750	46750	49907.45	6.38	0	22604	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	100	1	10585320	5356	245.63	120.76	12	6.63	206.00	419.00	59200	20231127	-14.53	26800	20231113	88.81	59200	-14.53	20231127	26800	88.81	20231113	59200	-14.53	20231127	26800	88.81	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
89	20231214	091143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49150	2400	2	5.13	9879336300	200230	15.20	47450	50800	47400	60700	32750	46750	49343.55	6.38	0	-4790	52683	49716	46733	43766	40783	48225	42275	53	13950	500	32720	50	1	10585320	5203	238.59	117.30	12	1.89	206.00	419.00	59200	20231127	-16.98	26800	20231113	83.40	59200	-16.98	20231127	26800	83.40	20231113	59200	-16.98	20231127	26800	83.40	20231113	0.06	N	445090	500	52 억		675004	N	N	0	N	00	N
90	20231213	161209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46750	-1750	5	-3.61	61674617600	1309928	80.45	48500	49700	43750	63000	33950	48500	47082.33	6.63	0	1316	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	4949	226.94	111.58	12	12.37	206.00	419.00	59200	20231127	-21.03	26800	20231113	74.44	59200	-21.03	20231127	26800	74.44	20231113	59200	-21.03	20231127	26800	74.44	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
91	20231213	151236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47400	-1100	5	-2.27	58934197400	1251204	76.84	48500	49700	43750	63000	33950	48500	47101.15	6.63	0	7476	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	5017	230.10	113.13	12	11.82	206.00	419.00	59200	20231127	-19.93	26800	20231113	76.87	59200	-19.93	20231127	26800	76.87	20231113	59200	-19.93	20231127	26800	76.87	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
92	20231213	141233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48150	-350	5	-0.72	50926830650	1085295	66.65	48500	49700	43750	63000	33950	48500	46923.32	6.63	0	11012	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	5097	233.74	114.92	12	10.25	206.00	419.00	59200	20231127	-18.67	26800	20231113	79.66	59200	-18.67	20231127	26800	79.66	20231113	59200	-18.67	20231127	26800	79.66	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
93	20231213	131237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47000	-1500	5	-3.09	44763470000	957630	58.81	48500	49700	43750	63000	33950	48500	46742.64	6.63	0	-14756	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	4975	228.16	112.17	12	9.05	206.00	419.00	59200	20231127	-20.61	26800	20231113	75.37	59200	-20.61	20231127	26800	75.37	20231113	59200	-20.61	20231127	26800	75.37	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
94	20231213	121233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48150	-350	5	-0.72	42098887200	901743	55.38	48500	49700	43750	63000	33950	48500	46684.62	6.63	0	-19178	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	5097	233.74	114.92	12	8.52	206.00	419.00	59200	20231127	-18.67	26800	20231113	79.66	59200	-18.67	20231127	26800	79.66	20231113	59200	-18.67	20231127	26800	79.66	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
95	20231213	111239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47050	-1450	5	-2.99	39452311850	845973	51.95	48500	49700	43750	63000	33950	48500	46633.77	6.63	0	-27730	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	4980	228.40	112.29	12	7.99	206.00	419.00	59200	20231127	-20.52	26800	20231113	75.56	59200	-20.52	20231127	26800	75.56	20231113	59200	-20.52	20231127	26800	75.56	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
96	20231213	101246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48750	250	2	0.52	34584242350	743683	45.67	48500	49700	43750	63000	33950	48500	46502.00	6.63	0	-30473	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	5160	236.65	116.35	12	7.03	206.00	419.00	59200	20231127	-17.65	26800	20231113	81.90	59200	-17.65	20231127	26800	81.90	20231113	59200	-17.65	20231127	26800	81.90	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
97	20231213	091231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44800	-3700	5	-7.63	16362337600	357986	21.99	48500	49700	43750	63000	33950	48500	45700.78	6.63	0	-27584	60833	54666	51333	45166	41833	53000	43500	53	14500	500	33950	50	1	10585320	4742	217.48	106.92	12	3.38	206.00	419.00	59200	20231127	-24.32	26800	20231113	67.16	59200	-24.32	20231127	26800	67.16	20231113	59200	-24.32	20231127	26800	67.16	20231113	0.00	N	445090	500	52 억		701800	N	N	0	N	00	N
98	20231212	161146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48500	-3100	5	-6.01	86328738550	1616608	69.22	53000	57500	48000	67000	36200	51600	53421.97	6.22	0	48745	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	50	1	10585320	5134	235.44	115.75	12	15.27	206.00	419.00	59200	20231127	-18.07	26800	20231113	80.97	59200	-18.07	20231127	26800	80.97	20231113	59200	-18.07	20231127	26800	80.97	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
99	20231212	151152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48450	-3150	5	-6.10	84653756100	1582003	67.74	53000	57500	48150	67000	36200	51600	53523.17	6.22	0	47334	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	50	1	10585320	5129	235.19	115.63	12	14.95	206.00	419.00	59200	20231127	-18.16	26800	20231113	80.78	59200	-18.16	20231127	26800	80.78	20231113	59200	-18.16	20231127	26800	80.78	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
100	20231212	141048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50000	-1600	5	-3.10	78595818850	1458862	62.47	53000	57500	49400	67000	36200	51600	53891.12	6.22	0	27590	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	100	1	10585320	5293	242.72	119.33	12	13.78	206.00	419.00	59200	20231127	-15.54	26800	20231113	86.57	59200	-15.54	20231127	26800	86.57	20231113	59200	-15.54	20231127	26800	86.57	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
101	20231212	131054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	-300	5	-0.58	70805084000	1303803	55.83	53000	57500	51100	67000	36200	51600	54328.40	6.22	0	-1728	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	100	1	10585320	5430	249.03	122.43	12	12.32	206.00	419.00	59200	20231127	-13.34	26800	20231113	91.42	59200	-13.34	20231127	26800	91.42	20231113	59200	-13.34	20231127	26800	91.42	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
102	20231212	121041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	1100	2	2.13	65759699600	1207229	51.69	53000	57500	51600	67000	36200	51600	54496.62	6.22	0	44	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	100	1	10585320	5578	255.83	125.78	12	11.40	206.00	419.00	59200	20231127	-10.98	26800	20231113	96.64	59200	-10.98	20231127	26800	96.64	20231113	59200	-10.98	20231127	26800	96.64	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
103	20231212	111059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53800	2200	2	4.26	62077287200	1138138	48.73	53000	57500	51600	67000	36200	51600	54570.06	6.22	0	-386	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	100	1	10585320	5695	261.17	128.40	12	10.75	206.00	419.00	59200	20231127	-9.12	26800	20231113	100.75	59200	-9.12	20231127	26800	100.75	20231113	59200	-9.12	20231127	26800	100.75	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
104	20231212	101144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	54100	2500	2	4.84	54267286300	993975	42.56	53000	57500	51600	67000	36200	51600	54627.99	6.22	0	-7938	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	100	1	10585320	5727	262.62	129.12	12	9.39	206.00	419.00	59200	20231127	-8.61	26800	20231113	101.87	59200	-8.61	20231127	26800	101.87	20231113	59200	-8.61	20231127	26800	101.87	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
105	20231212	091144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	1100	2	2.13	14567341800	274344	11.75	53000	54500	51600	67000	36200	51600	53158.03	6.22	0	-12726	61233	56416	51283	46466	41333	58825	48875	53	15400	500	36120	100	1	10585320	5578	255.83	125.78	12	2.59	206.00	419.00	59200	20231127	-10.98	26800	20231113	96.64	59200	-10.98	20231127	26800	96.64	20231113	59200	-10.98	20231127	26800	96.64	20231113	0.00	N	445090	500	52 억		658272	N	N	0	N	00	N
106	20231211	161147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51600	5200	2	11.21	121747394050	2309204	195.91	46400	56100	46150	60300	32500	46400	52733.24	4.98	-54979	116905	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	100	1	10585320	5462	250.49	123.15	12	21.82	206.00	419.00	59200	20231127	-12.84	26800	20231113	92.54	59200	-12.84	20231127	26800	92.54	20231113	59200	-12.84	20231127	26800	92.54	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
107	20231211	151142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51900	5500	2	11.85	117538052450	2227311	188.96	46400	56100	46150	60300	32500	46400	52779.86	4.98	-54979	104480	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	100	1	10585320	5494	251.94	123.87	12	21.04	206.00	419.00	59200	20231127	-12.33	26800	20231113	93.66	59200	-12.33	20231127	26800	93.66	20231113	59200	-12.33	20231127	26800	93.66	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
108	20231211	141143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	5600	2	12.07	109708021350	2076861	176.20	46400	56100	46150	60300	32500	46400	52833.24	4.98	-54979	83667	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	100	1	10585320	5504	252.43	124.11	12	19.62	206.00	419.00	59200	20231127	-12.16	26800	20231113	94.03	59200	-12.16	20231127	26800	94.03	20231113	59200	-12.16	20231127	26800	94.03	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
109	20231211	131138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53700	7300	2	15.73	98643229050	1869540	158.61	46400	56100	46150	60300	32500	46400	52773.58	4.98	-54979	68096	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	100	1	10585320	5684	260.68	128.16	12	17.66	206.00	419.00	59200	20231127	-9.29	26800	20231113	100.37	59200	-9.29	20231127	26800	100.37	20231113	59200	-9.29	20231127	26800	100.37	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
110	20231211	121142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53100	6700	2	14.44	78368544850	1499113	127.18	46400	55600	46150	60300	32500	46400	52288.38	4.98	-54979	47891	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	100	1	10585320	5621	257.77	126.73	12	14.16	206.00	419.00	59200	20231127	-10.30	26800	20231113	98.13	59200	-10.30	20231127	26800	98.13	20231113	59200	-10.30	20231127	26800	98.13	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
111	20231211	111136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49700	3300	2	7.11	24656812500	494837	41.98	46400	52800	46150	60300	32500	46400	49849.03	4.98	-54979	2883	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	50	1	10585320	5261	241.26	118.62	12	4.67	206.00	419.00	59200	20231127	-16.05	26800	20231113	85.45	59200	-16.05	20231127	26800	85.45	20231113	59200	-16.05	20231127	26800	85.45	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
112	20231211	101136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49500	3100	2	6.68	22133731750	443592	37.63	46400	52800	46150	60300	32500	46400	49920.37	4.98	-54979	-8677	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	50	1	10585320	5240	240.29	118.14	12	4.19	206.00	419.00	59200	20231127	-16.39	26800	20231113	84.70	59200	-16.39	20231127	26800	84.70	20231113	59200	-16.39	20231127	26800	84.70	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
113	20231211	091135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	4100	2	8.84	12988674100	259473	22.01	46400	52800	46150	60300	32500	46400	50100.63	4.98	-54979	-9430	52466	49432	45966	42932	39466	50950	44450	53	13900	500	32480	100	1	10585320	5346	245.15	120.53	12	2.45	206.00	419.00	59200	20231127	-14.70	26800	20231113	88.43	59200	-14.70	20231127	26800	88.43	20231113	59200	-14.70	20231127	26800	88.43	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
114	20231208	161127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46400	4950	2	11.94	54111160250	1170467	457.87	42800	49000	42500	53800	29050	41450	46230.68	4.98	0	66117	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4912	225.24	110.74	12	11.06	206.00	419.00	59200	20231127	-21.62	26800	20231113	73.13	59200	-21.62	20231127	26800	73.13	20231113	59200	-21.62	20231127	26800	73.13	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
115	20231208	151129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47050	5600	2	13.51	52901773800	1144485	447.71	42800	49000	42500	53800	29050	41450	46223.43	4.98	0	63513	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4980	228.40	112.29	12	10.81	206.00	419.00	59200	20231127	-20.52	26800	20231113	75.56	59200	-20.52	20231127	26800	75.56	20231113	59200	-20.52	20231127	26800	75.56	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
116	20231208	141129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45750	4300	2	10.37	40725850050	887967	347.36	42800	48450	42500	53800	29050	41450	45864.41	4.98	0	44385	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4843	222.09	109.19	12	8.39	206.00	419.00	59200	20231127	-22.72	26800	20231113	70.71	59200	-22.72	20231127	26800	70.71	20231113	59200	-22.72	20231127	26800	70.71	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
117	20231208	131127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46200	4750	2	11.46	37861003900	825729	323.01	42800	48450	42500	53800	29050	41450	45851.89	4.98	0	38908	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4890	224.27	110.26	12	7.80	206.00	419.00	59200	20231127	-21.96	26800	20231113	72.39	59200	-21.96	20231127	26800	72.39	20231113	59200	-21.96	20231127	26800	72.39	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
118	20231208	121123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	47650	6200	2	14.96	31493080750	690739	270.21	42800	48250	42500	53800	29050	41450	45593.63	4.98	0	31671	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	5044	231.31	113.72	12	6.53	206.00	419.00	59200	20231127	-19.51	26800	20231113	77.80	59200	-19.51	20231127	26800	77.80	20231113	59200	-19.51	20231127	26800	77.80	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
119	20231208	111118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45950	4500	2	10.86	17743986050	397926	155.66	42800	46000	42500	53800	29050	41450	44591.59	4.98	0	19955	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4864	223.06	109.67	12	3.76	206.00	419.00	59200	20231127	-22.38	26800	20231113	71.46	59200	-22.38	20231127	26800	71.46	20231113	59200	-22.38	20231127	26800	71.46	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
120	20231208	101128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45600	4150	2	10.01	11888162700	268738	105.13	42800	45700	42500	53800	29050	41450	44237.55	4.98	0	15984	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4827	221.36	108.83	12	2.54	206.00	419.00	59200	20231127	-22.97	26800	20231113	70.15	59200	-22.97	20231127	26800	70.15	20231113	59200	-22.97	20231127	26800	70.15	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
121	20231208	091117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43550	2100	2	5.07	3507403500	80486	31.48	42800	44350	42500	53800	29050	41450	43579.21	4.98	0	3265	44450	42950	42100	40600	39750	42525	40175	53	12350	500	29010	50	1	10585320	4610	211.41	103.94	12	0.76	206.00	419.00	59200	20231127	-26.44	26800	20231113	62.50	59200	-26.44	20231127	26800	62.50	20231113	59200	-26.44	20231127	26800	62.50	20231113	0.00	N	445090	500	52 억		527102	N	N	0	N	00	N
122	20231207	161118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41450	-2950	5	-6.64	10500680650	248203	52.60	43550	43600	41250	57700	31100	44400	42313.34	5.05	0	-15887	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4388	201.21	98.93	12	2.34	206.00	419.00	59200	20231127	-29.98	26800	20231113	54.66	59200	-29.98	20231127	26800	54.66	20231113	59200	-29.98	20231127	26800	54.66	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
123	20231207	151119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41950	-2450	5	-5.52	9892678100	233593	49.50	43550	43600	41250	57700	31100	44400	42349.71	5.05	0	-14739	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4441	203.64	100.12	12	2.21	206.00	419.00	59200	20231127	-29.14	26800	20231113	56.53	59200	-29.14	20231127	26800	56.53	20231113	59200	-29.14	20231127	26800	56.53	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
124	20231207	141118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	-2800	5	-6.31	7904556650	185953	39.41	43550	43600	41450	57700	31100	44400	42507.95	5.05	0	-11003	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4403	201.94	99.28	12	1.76	206.00	419.00	59200	20231127	-29.73	26800	20231113	55.22	59200	-29.73	20231127	26800	55.22	20231113	59200	-29.73	20231127	26800	55.22	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
125	20231207	131116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42400	-2000	5	-4.50	6090933800	142701	30.24	43550	43600	41600	57700	31100	44400	42682.71	5.05	0	-5893	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4488	205.83	101.19	12	1.35	206.00	419.00	59200	20231127	-28.38	26800	20231113	58.21	59200	-28.38	20231127	26800	58.21	20231113	59200	-28.38	20231127	26800	58.21	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
126	20231207	121117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42400	-2000	5	-4.50	5503889100	128852	27.31	43550	43600	41600	57700	31100	44400	42714.29	5.05	0	-4715	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4488	205.83	101.19	12	1.22	206.00	419.00	59200	20231127	-28.38	26800	20231113	58.21	59200	-28.38	20231127	26800	58.21	20231113	59200	-28.38	20231127	26800	58.21	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
127	20231207	111102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42800	-1600	5	-3.60	4859327450	113717	24.10	43550	43600	41600	57700	31100	44400	42731.17	5.05	0	-5952	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4531	207.77	102.15	12	1.07	206.00	419.00	59200	20231127	-27.70	26800	20231113	59.70	59200	-27.70	20231127	26800	59.70	20231113	59200	-27.70	20231127	26800	59.70	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
128	20231207	101111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42650	-1750	5	-3.94	3898508500	91236	19.33	43550	43600	41600	57700	31100	44400	42729.20	5.05	0	-7357	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4515	207.04	101.79	12	0.86	206.00	419.00	59200	20231127	-27.96	26800	20231113	59.14	59200	-27.96	20231127	26800	59.14	20231113	59200	-27.96	20231127	26800	59.14	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
129	20231207	091116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43000	-1400	5	-3.15	1280767700	29797	6.31	43550	43600	42350	57700	31100	44400	42981.20	5.05	0	955	47500	45950	43100	41550	38700	46725	42325	53	13300	500	31080	50	1	10585320	4552	208.74	102.63	12	0.28	206.00	419.00	59200	20231127	-27.36	26800	20231113	60.45	59200	-27.36	20231127	26800	60.45	20231113	59200	-27.36	20231127	26800	60.45	20231113	0.00	N	445090	500	52 억		534748	N	N	0	N	00	N
130	20231206	161104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44400	2600	2	6.22	19898412700	465329	62.84	42100	44650	40250	54300	29300	41800	42761.13	4.68	0	28515	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4700	215.53	105.97	12	4.40	206.00	419.00	59200	20231127	-25.00	26800	20231113	65.67	59200	-25.00	20231127	26800	65.67	20231113	59200	-25.00	20231127	26800	65.67	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
131	20231206	151122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43900	2100	2	5.02	19020043300	445530	60.17	42100	44650	40250	54300	29300	41800	42693.05	4.68	0	22109	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4647	213.11	104.77	12	4.21	206.00	419.00	59200	20231127	-25.84	26800	20231113	63.81	59200	-25.84	20231127	26800	63.81	20231113	59200	-25.84	20231127	26800	63.81	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
132	20231206	141118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43200	1400	2	3.35	13938700100	330228	44.59	42100	43700	40250	54300	29300	41800	42210.70	4.68	0	5710	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4573	209.71	103.10	12	3.12	206.00	419.00	59200	20231127	-27.03	26800	20231113	61.19	59200	-27.03	20231127	26800	61.19	20231113	59200	-27.03	20231127	26800	61.19	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
133	20231206	131106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42850	1050	2	2.51	12035819000	285900	38.61	42100	43700	40250	54300	29300	41800	42099.16	4.68	0	2377	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4536	208.01	102.27	12	2.70	206.00	419.00	59200	20231127	-27.62	26800	20231113	59.89	59200	-27.62	20231127	26800	59.89	20231113	59200	-27.62	20231127	26800	59.89	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
134	20231206	121056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42000	200	2	0.48	8185730300	196133	26.49	42100	42800	40250	54300	29300	41800	41735.24	4.68	0	975	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4446	203.88	100.24	12	1.85	206.00	419.00	59200	20231127	-29.05	26800	20231113	56.72	59200	-29.05	20231127	26800	56.72	20231113	59200	-29.05	20231127	26800	56.72	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
135	20231206	111120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41400	-400	5	-0.96	6662929500	159873	21.59	42100	42800	40250	54300	29300	41800	41675.53	4.68	0	-1620	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4382	200.97	98.81	12	1.51	206.00	419.00	59200	20231127	-30.07	26800	20231113	54.48	59200	-30.07	20231127	26800	54.48	20231113	59200	-30.07	20231127	26800	54.48	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
136	20231206	101110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42000	200	2	0.48	5054210000	121545	16.41	42100	42800	40250	54300	29300	41800	41581.04	4.68	0	2740	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4446	203.88	100.24	12	1.15	206.00	419.00	59200	20231127	-29.05	26800	20231113	56.72	59200	-29.05	20231127	26800	56.72	20231113	59200	-29.05	20231127	26800	56.72	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
137	20231206	091111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42550	750	2	1.79	1530983850	36359	4.91	42100	42800	41150	54300	29300	41800	42117.09	4.68	0	-7547	51000	46400	43600	39000	36200	45000	37600	53	12500	500	29260	50	1	10585320	4504	206.55	101.55	12	0.34	206.00	419.00	59200	20231127	-28.12	26800	20231113	58.77	59200	-28.12	20231127	26800	58.77	20231113	59200	-28.12	20231127	26800	58.77	20231113	0.00	N	445090	500	52 억		494877	N	N	0	N	00	N
138	20231205	161112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41800	-2950	5	-6.59	32727439000	731129	139.36	43850	48200	40800	58100	31350	44750	44766.92	4.22	0	48533	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4425	202.91	99.76	12	6.91	206.00	419.00	59200	20231127	-29.39	26800	20231113	55.97	59200	-29.39	20231127	26800	55.97	20231113	59200	-29.39	20231127	26800	55.97	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
139	20231205	151111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	-3250	5	-7.26	31531449750	702535	133.91	43850	48200	40800	58100	31350	44750	44882.39	4.22	0	44393	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4393	201.46	99.05	12	6.64	206.00	419.00	59200	20231127	-29.90	26800	20231113	54.85	59200	-29.90	20231127	26800	54.85	20231113	59200	-29.90	20231127	26800	54.85	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
140	20231205	141107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42050	-2700	5	-6.03	27274443750	600042	114.37	43850	48200	41950	58100	31350	44750	45454.23	4.22	0	8227	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4451	204.13	100.36	12	5.67	206.00	419.00	59200	20231127	-28.97	26800	20231113	56.90	59200	-28.97	20231127	26800	56.90	20231113	59200	-28.97	20231127	26800	56.90	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
141	20231205	131103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42250	-2500	5	-5.59	25079598800	548143	104.48	43850	48200	42100	58100	31350	44750	45753.76	4.22	0	2536	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4472	205.10	100.84	12	5.18	206.00	419.00	59200	20231127	-28.63	26800	20231113	57.65	59200	-28.63	20231127	26800	57.65	20231113	59200	-28.63	20231127	26800	57.65	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
142	20231205	121103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44050	-700	5	-1.56	22089291050	478665	91.24	43850	48200	43600	58100	31350	44750	46147.71	4.22	0	6673	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4663	213.83	105.13	12	4.52	206.00	419.00	59200	20231127	-25.59	26800	20231113	64.37	59200	-25.59	20231127	26800	64.37	20231113	59200	-25.59	20231127	26800	64.37	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
143	20231205	111101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44700	-50	5	-0.11	20144317350	434648	82.85	43850	48200	43600	58100	31350	44750	46346.29	4.22	0	292	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4732	216.99	106.68	12	4.11	206.00	419.00	59200	20231127	-24.49	26800	20231113	66.79	59200	-24.49	20231127	26800	66.79	20231113	59200	-24.49	20231127	26800	66.79	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
144	20231205	101104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46300	1550	2	3.46	11146443900	241882	46.10	43850	47500	43600	58100	31350	44750	46082.17	4.22	0	8949	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4901	224.76	110.50	12	2.29	206.00	419.00	59200	20231127	-21.79	26800	20231113	72.76	59200	-21.79	20231127	26800	72.76	20231113	59200	-21.79	20231127	26800	72.76	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
145	20231205	091101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45150	400	2	0.89	1934273950	43467	8.29	43850	45350	43600	58100	31350	44750	44499.81	4.22	0	-451	51050	47900	45350	42200	39650	46625	40925	53	13350	500	31320	50	1	10585320	4779	219.17	107.76	12	0.41	206.00	419.00	59200	20231127	-23.73	26800	20231113	68.47	59200	-23.73	20231127	26800	68.47	20231113	59200	-23.73	20231127	26800	68.47	20231113	0.00	N	445090	500	52 억		446957	N	N	0	N	00	N
146	20231204	161058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44750	-3750	5	-7.73	23251709150	516141	126.58	48500	48500	42800	63000	33950	48500	45049.39	4.07	0	12334	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4737	217.23	106.80	12	4.88	206.00	419.00	59200	20231127	-24.41	26800	20231113	66.98	59200	-24.41	20231127	26800	66.98	20231113	59200	-24.41	20231127	26800	66.98	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
147	20231204	151100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46000	-2500	5	-5.15	21524351250	477938	117.21	48500	48500	42800	63000	33950	48500	45033.64	4.07	0	14796	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4869	223.30	109.79	12	4.52	206.00	419.00	59200	20231127	-22.30	26800	20231113	71.64	59200	-22.30	20231127	26800	71.64	20231113	59200	-22.30	20231127	26800	71.64	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
148	20231204	141053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44300	-4200	5	-8.66	17035147800	378777	92.89	48500	48500	42800	63000	33950	48500	44971.22	4.07	0	10210	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4689	215.05	105.73	12	3.58	206.00	419.00	59200	20231127	-25.17	26800	20231113	65.30	59200	-25.17	20231127	26800	65.30	20231113	59200	-25.17	20231127	26800	65.30	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
149	20231204	131052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43350	-5150	5	-10.62	14415679150	318808	78.18	48500	48500	42800	63000	33950	48500	45214.27	4.07	0	9882	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4589	210.44	103.46	12	3.01	206.00	419.00	59200	20231127	-26.77	26800	20231113	61.75	59200	-26.77	20231127	26800	61.75	20231113	59200	-26.77	20231127	26800	61.75	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
150	20231204	121053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43750	-4750	5	-9.79	12255744900	269060	65.98	48500	48500	43650	63000	33950	48500	45546.86	4.07	0	7308	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4631	212.38	104.42	12	2.54	206.00	419.00	59200	20231127	-26.10	26800	20231113	63.25	59200	-26.10	20231127	26800	63.25	20231113	59200	-26.10	20231127	26800	63.25	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
151	20231204	111056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44650	-3850	5	-7.94	9643803900	209745	51.44	48500	48500	44400	63000	33950	48500	45975.01	4.07	0	5572	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4726	216.75	106.56	12	1.98	206.00	419.00	59200	20231127	-24.58	26800	20231113	66.60	59200	-24.58	20231127	26800	66.60	20231113	59200	-24.58	20231127	26800	66.60	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
152	20231204	101053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45050	-3450	5	-7.11	6857483700	147626	36.20	48500	48500	45050	63000	33950	48500	46447.47	4.07	0	4306	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4769	218.69	107.52	12	1.39	206.00	419.00	59200	20231127	-23.90	26800	20231113	68.10	59200	-23.90	20231127	26800	68.10	20231113	59200	-23.90	20231127	26800	68.10	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
153	20231204	091052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	46850	-1650	5	-3.40	2168399350	45708	11.21	48500	48500	46700	63000	33950	48500	47433.09	4.07	0	424	51133	49816	48883	47566	46633	49350	47100	53	14500	500	33950	50	1	10585320	4959	227.43	111.81	12	0.43	206.00	419.00	59200	20231127	-20.86	26800	20231113	74.81	59200	-20.86	20231127	26800	74.81	20231113	59200	-20.86	20231127	26800	74.81	20231113	0.00	N	445090	500	52 억		430558	N	N	0	N	00	N
154	20231201	161053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48500	-2900	5	-5.64	19380164500	395186	48.80	49900	50200	47950	66800	36000	51400	49044.36	4.26	0	-18892	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5134	235.44	115.75	12	3.73	206.00	419.00	59200	20231127	-18.07	26800	20231113	80.97	59200	-18.07	20231127	26800	80.97	20231113	59200	-18.07	20231127	26800	80.97	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
155	20231201	151051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48500	-2900	5	-5.64	18075365600	368358	45.49	49900	50200	47950	66800	36000	51400	49068.36	4.26	0	-19010	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5134	235.44	115.75	12	3.48	206.00	419.00	59200	20231127	-18.07	26800	20231113	80.97	59200	-18.07	20231127	26800	80.97	20231113	59200	-18.07	20231127	26800	80.97	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
156	20231201	141049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48000	-3400	5	-6.61	15049069900	306731	37.88	49900	50200	47950	66800	36000	51400	49060.66	4.26	0	-25385	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5081	233.01	114.56	12	2.90	206.00	419.00	59200	20231127	-18.92	26800	20231113	79.10	59200	-18.92	20231127	26800	79.10	20231113	59200	-18.92	20231127	26800	79.10	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
157	20231201	131054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49000	-2400	5	-4.67	12602437950	256267	31.64	49900	50200	48400	66800	36000	51400	49174.59	4.26	0	-18516	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5187	237.86	116.95	12	2.42	206.00	419.00	59200	20231127	-17.23	26800	20231113	82.84	59200	-17.23	20231127	26800	82.84	20231113	59200	-17.23	20231127	26800	82.84	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
158	20231201	121059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49150	-2250	5	-4.38	11628050600	236398	29.19	49900	50200	48400	66800	36000	51400	49185.86	4.26	0	-18730	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5203	238.59	117.30	12	2.23	206.00	419.00	59200	20231127	-16.98	26800	20231113	83.40	59200	-16.98	20231127	26800	83.40	20231113	59200	-16.98	20231127	26800	83.40	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
159	20231201	111052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49100	-2300	5	-4.47	10520467000	213842	26.41	49900	50200	48400	66800	36000	51400	49194.54	4.26	0	-19842	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5197	238.35	117.18	12	2.02	206.00	419.00	59200	20231127	-17.06	26800	20231113	83.21	59200	-17.06	20231127	26800	83.21	20231113	59200	-17.06	20231127	26800	83.21	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
160	20231201	101101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48750	-2650	5	-5.16	8962649600	182200	22.50	49900	50200	48400	66800	36000	51400	49187.92	4.26	0	-23168	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5160	236.65	116.35	12	1.72	206.00	419.00	59200	20231127	-17.65	26800	20231113	81.90	59200	-17.65	20231127	26800	81.90	20231113	59200	-17.65	20231127	26800	81.90	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N
161	20231201	091049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49350	-2050	5	-3.99	3185515650	64187	7.93	49900	50200	49050	66800	36000	51400	49621.02	4.26	0	-10954	54733	53066	50733	49066	46733	53900	49900	53	15400	500	35980	50	1	10585320	5224	239.56	117.78	12	0.61	206.00	419.00	59200	20231127	-16.64	26800	20231113	84.14	59200	-16.64	20231127	26800	84.14	20231113	59200	-16.64	20231127	26800	84.14	20231113	0.00	N	445090	500	52 억		451094	N	N	0	N	00	N