KissMeData/153490/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	160952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
3	20231229	150939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
4	20231229	140937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
5	20231229	130939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
6	20231229	120941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
7	20231229	110857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
8	20231229	100907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
9	20231229	090906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	463745770	442580	17.65	1054	1060	1040	1363	735	1049	1047.83	2.26	51689	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.86	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1161208	N	N	0	N	00	N
10	20231228	160857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-4	5	-0.38	460955990	439915	17.54	1054	1060	1040	1363	735	1049	1047.83	2.16	0	49896	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.15	0.69	12	0.85	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
11	20231228	150904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1046	-3	5	-0.29	432808651	413004	16.47	1054	1060	1040	1363	735	1049	1047.95	2.16	0	49624	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	538	10.16	0.69	12	0.80	103.00	1509.00	1440	20230414	-27.36	892	20230327	17.26	1440	-27.36	20230414	892	17.26	20230327	1440	-27.36	20230414	892	17.26	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
12	20231228	140856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1048	-1	5	-0.10	306756608	292346	11.66	1054	1060	1040	1363	735	1049	1049.29	2.16	0	40222	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	540	10.17	0.69	12	0.57	103.00	1509.00	1440	20230414	-27.22	892	20230327	17.49	1440	-27.22	20230414	892	17.49	20230327	1440	-27.22	20230414	892	17.49	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
13	20231228	130856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1048	-1	5	-0.10	239361029	227967	9.09	1054	1060	1040	1363	735	1049	1049.98	2.16	0	31527	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	540	10.17	0.69	12	0.44	103.00	1509.00	1440	20230414	-27.22	892	20230327	17.49	1440	-27.22	20230414	892	17.49	20230327	1440	-27.22	20230414	892	17.49	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
14	20231228	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1054	5	2	0.48	186824874	177929	7.09	1054	1060	1040	1363	735	1049	1050.00	2.16	0	21735	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	543	10.23	0.70	12	0.35	103.00	1509.00	1440	20230414	-26.81	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1440	-26.81	20230414	892	18.16	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
15	20231228	110900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1051	2	2	0.19	166039919	158139	6.30	1054	1060	1040	1363	735	1049	1049.96	2.16	0	18032	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	541	10.20	0.70	12	0.31	103.00	1509.00	1440	20230414	-27.01	892	20230327	17.83	1440	-27.01	20230414	892	17.83	20230327	1440	-27.01	20230414	892	17.83	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
16	20231228	100856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1060	11	2	1.05	140135180	133546	5.32	1054	1060	1040	1363	735	1049	1049.34	2.16	0	15542	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	546	10.29	0.70	12	0.26	103.00	1509.00	1440	20230414	-26.39	892	20230327	18.83	1440	-26.39	20230414	892	18.83	20230327	1440	-26.39	20230414	892	18.83	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
17	20231228	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1049	0	3	0.00	49717810	47540	1.90	1054	1054	1040	1363	735	1049	1045.81	2.16	0	-2449	1163	1106	1063	1006	963	1134	1034	257	314	500	710	1	1	51480000	540	10.18	0.70	12	0.09	103.00	1509.00	1440	20230414	-27.15	892	20230327	17.60	1440	-27.15	20230414	892	17.60	20230327	1440	-27.15	20230414	892	17.60	20230327	2.47	N	153490	500	257 억		1109519	N	N	0	N	00	N
18	20231227	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1049	27	2	2.64	2648058934	2482867	286.91	1020	1120	1020	1328	716	1022	1066.55	1.79	0	178078	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	540	10.18	0.70	12	4.82	103.00	1509.00	1440	20230414	-27.15	892	20230327	17.60	1440	-27.15	20230414	892	17.60	20230327	1440	-27.15	20230414	892	17.60	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
19	20231227	150902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1055	33	2	3.23	2525123480	2365939	273.40	1020	1120	1020	1328	716	1022	1067.28	1.79	0	163123	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	543	10.24	0.70	12	4.60	103.00	1509.00	1440	20230414	-26.74	892	20230327	18.27	1440	-26.74	20230414	892	18.27	20230327	1440	-26.74	20230414	892	18.27	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
20	20231227	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1055	33	2	3.23	2350026901	2200625	254.29	1020	1120	1020	1328	716	1022	1067.89	1.79	0	132808	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	543	10.24	0.70	12	4.27	103.00	1509.00	1440	20230414	-26.74	892	20230327	18.27	1440	-26.74	20230414	892	18.27	20230327	1440	-26.74	20230414	892	18.27	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
21	20231227	130850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1054	32	2	3.13	1982515114	1852948	214.12	1020	1120	1020	1328	716	1022	1069.92	1.79	0	61083	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	543	10.23	0.70	12	3.60	103.00	1509.00	1440	20230414	-26.81	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1440	-26.81	20230414	892	18.16	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
22	20231227	120852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1052	30	2	2.94	394326750	380777	44.00	1020	1053	1020	1328	716	1022	1035.58	1.79	0	90223	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	542	10.21	0.70	12	0.74	103.00	1509.00	1440	20230414	-26.94	892	20230327	17.94	1440	-26.94	20230414	892	17.94	20230327	1440	-26.94	20230414	892	17.94	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
23	20231227	110858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1042	20	2	1.96	309963323	300000	34.67	1020	1043	1020	1328	716	1022	1033.21	1.79	0	70668	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	536	10.12	0.69	12	0.58	103.00	1509.00	1440	20230414	-27.64	892	20230327	16.82	1440	-27.64	20230414	892	16.82	20230327	1440	-27.64	20230414	892	16.82	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
24	20231227	100857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1036	14	2	1.37	226691897	219636	25.38	1020	1042	1020	1328	716	1022	1032.13	1.79	0	51564	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	533	10.06	0.69	12	0.43	103.00	1509.00	1440	20230414	-28.06	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1440	-28.06	20230414	892	16.14	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
25	20231227	090859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1042	20	2	1.96	79275217	77043	8.90	1020	1042	1020	1328	716	1022	1028.97	1.79	0	36722	1050	1036	1024	1010	998	1030	1004	257	306	500	690	1	1	51480000	536	10.12	0.69	12	0.15	103.00	1509.00	1440	20230414	-27.64	892	20230327	16.82	1440	-27.64	20230414	892	16.82	20230327	1440	-27.64	20230414	892	16.82	20230327	2.40	N	153490	500	257 억		923008	N	N	0	N	00	N
26	20231226	160859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1022	-28	5	-2.67	880552059	861664	12.32	1035	1038	1012	1365	735	1050	1021.92	1.63	0	81231	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	526	9.92	0.68	12	1.67	103.00	1509.00	1440	20230414	-29.03	892	20230327	14.57	1440	-29.03	20230414	892	14.57	20230327	1440	-29.03	20230414	892	14.57	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
27	20231226	150857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1019	-31	5	-2.95	767401215	750179	10.73	1035	1038	1015	1365	735	1050	1022.96	1.63	0	64586	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	525	9.89	0.68	12	1.46	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
28	20231226	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1021	-29	5	-2.76	658281071	643114	9.20	1035	1038	1015	1365	735	1050	1023.58	1.63	0	62429	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	526	9.91	0.68	12	1.25	103.00	1509.00	1440	20230414	-29.10	892	20230327	14.46	1440	-29.10	20230414	892	14.46	20230327	1440	-29.10	20230414	892	14.46	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
29	20231226	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1024	-26	5	-2.48	620493588	606117	8.67	1035	1038	1015	1365	735	1050	1023.72	1.63	0	60076	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	527	9.94	0.68	12	1.18	103.00	1509.00	1440	20230414	-28.89	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1440	-28.89	20230414	892	14.80	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
30	20231226	120857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1024	-26	5	-2.48	606700778	592632	8.48	1035	1038	1015	1365	735	1050	1023.74	1.63	0	59562	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	527	9.94	0.68	12	1.15	103.00	1509.00	1440	20230414	-28.89	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1440	-28.89	20230414	892	14.80	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
31	20231226	110900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1027	-23	5	-2.19	548283945	535604	7.66	1035	1038	1015	1365	735	1050	1023.67	1.63	0	30814	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	529	9.97	0.68	12	1.04	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
32	20231226	100856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1018	-32	5	-3.05	486706109	475522	6.80	1035	1038	1015	1365	735	1050	1023.52	1.63	0	13224	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	524	9.88	0.67	12	0.92	103.00	1509.00	1440	20230414	-29.31	892	20230327	14.13	1440	-29.31	20230414	892	14.13	20230327	1440	-29.31	20230414	892	14.13	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
33	20231226	090858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1019	-31	5	-2.95	223505001	217780	3.11	1035	1038	1017	1365	735	1050	1026.29	1.63	0	-21796	1146	1097	1051	1002	956	1122	1027	257	315	500	710	1	1	51480000	525	9.89	0.68	12	0.42	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.96	N	153490	500	257 억		841503	N	N	0	N	00	N
34	20231222	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1050	39	2	3.86	7193380546	6835923	188.19	1016	1100	1005	1314	708	1011	1052.30	1.59	0	28541	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	541	10.19	0.70	12	13.28	103.00	1509.00	1440	20230414	-27.08	892	20230327	17.71	1440	-27.08	20230414	892	17.71	20230327	1440	-27.08	20230414	892	17.71	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
35	20231222	150843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1052	41	2	4.06	6673995338	6342085	174.60	1016	1100	1005	1314	708	1011	1052.33	1.59	0	30989	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	542	10.21	0.70	12	12.32	103.00	1509.00	1440	20230414	-26.94	892	20230327	17.94	1440	-26.94	20230414	892	17.94	20230327	1440	-26.94	20230414	892	17.94	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
36	20231222	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1010	-1	5	-0.10	574150716	567668	15.63	1016	1032	1005	1314	708	1011	1011.42	1.59	0	79733	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	520	9.81	0.67	12	1.10	103.00	1509.00	1440	20230414	-29.86	892	20230327	13.23	1440	-29.86	20230414	892	13.23	20230327	1440	-29.86	20230414	892	13.23	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
37	20231222	130842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1011	0	3	0.00	184314885	182302	5.02	1016	1017	1007	1314	708	1011	1011.04	1.59	0	24997	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	520	9.82	0.67	12	0.35	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
38	20231222	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1014	3	2	0.30	175984957	174072	4.79	1016	1017	1007	1314	708	1011	1010.99	1.59	0	24428	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	522	9.84	0.67	12	0.34	103.00	1509.00	1440	20230414	-29.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1440	-29.58	20230414	892	13.68	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
39	20231222	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1008	-3	5	-0.30	146104848	144510	3.98	1016	1017	1007	1314	708	1011	1011.04	1.59	0	22239	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	519	9.79	0.67	12	0.28	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
40	20231222	100837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1012	1	2	0.10	113834360	112608	3.10	1016	1017	1007	1314	708	1011	1010.89	1.59	0	9376	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	521	9.83	0.67	12	0.22	103.00	1509.00	1440	20230414	-29.72	892	20230327	13.45	1440	-29.72	20230414	892	13.45	20230327	1440	-29.72	20230414	892	13.45	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
41	20231222	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1014	3	2	0.30	29679323	29285	0.81	1016	1017	1010	1314	708	1011	1013.47	1.59	0	-4915	1195	1103	1055	963	915	1079	939	257	303	500	680	1	1	51480000	522	9.84	0.67	12	0.06	103.00	1509.00	1440	20230414	-29.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1440	-29.58	20230414	892	13.68	20230327	1.87	N	153490	500	257 억		817752	N	N	0	N	00	N
42	20231221	160835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1011	-18	5	-1.75	3851694599	3619804	904.64	1022	1147	1007	1337	721	1029	1064.14	1.85	0	-136011	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	520	9.82	0.67	12	7.03	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
43	20231221	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1011	-18	5	-1.75	3781815827	3550560	887.34	1022	1147	1007	1337	721	1029	1065.13	1.85	0	-143351	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	520	9.82	0.67	12	6.90	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
44	20231221	140835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1015	-14	5	-1.36	3529570883	3300969	824.96	1022	1147	1011	1337	721	1029	1069.25	1.85	0	-191820	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	523	9.85	0.67	12	6.41	103.00	1509.00	1440	20230414	-29.51	892	20230327	13.79	1440	-29.51	20230414	892	13.79	20230327	1440	-29.51	20230414	892	13.79	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
45	20231221	130833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1014	-15	5	-1.46	81632887	80115	20.02	1022	1028	1011	1337	721	1029	1018.95	1.85	0	-19109	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	522	9.84	0.67	12	0.16	103.00	1509.00	1440	20230414	-29.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1440	-29.58	20230414	892	13.68	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
46	20231221	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1018	-11	5	-1.07	64793828	63528	15.88	1022	1028	1011	1337	721	1029	1019.93	1.85	0	-16835	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	524	9.88	0.67	12	0.12	103.00	1509.00	1440	20230414	-29.31	892	20230327	14.13	1440	-29.31	20230414	892	14.13	20230327	1440	-29.31	20230414	892	14.13	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
47	20231221	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1019	-10	5	-0.97	59890380	58692	14.67	1022	1028	1011	1337	721	1029	1020.42	1.85	0	-16821	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	525	9.89	0.68	12	0.11	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
48	20231221	100835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1027	-2	5	-0.19	22989355	22476	5.62	1022	1028	1021	1337	721	1029	1022.84	1.85	0	-303	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	529	9.97	0.68	12	0.04	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
49	20231221	090836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1027	-2	5	-0.19	10586760	10361	2.59	1022	1028	1021	1337	721	1029	1021.79	1.85	0	893	1050	1039	1029	1018	1008	1034	1013	257	308	500	690	1	1	51480000	529	9.97	0.68	12	0.02	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.89	N	153490	500	257 억		951092	N	N	0	N	00	N
50	20231220	160838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1029	-11	5	-1.06	410385450	399861	406.90	1033	1040	1019	1352	728	1040	1026.32	1.76	0	51715	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	530	9.99	0.68	12	0.78	103.00	1509.00	1440	20230414	-28.54	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1440	-28.54	20230414	892	15.36	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
51	20231220	150921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1027	-13	5	-1.25	397875058	387700	394.53	1033	1040	1019	1352	728	1040	1026.24	1.76	0	51785	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	529	9.97	0.68	12	0.75	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
52	20231220	140933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1026	-14	5	-1.35	353846071	344667	350.73	1033	1040	1019	1352	728	1040	1026.63	1.76	0	54281	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	528	9.96	0.68	12	0.67	103.00	1509.00	1440	20230414	-28.75	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1440	-28.75	20230414	892	15.02	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
53	20231220	130927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1028	-12	5	-1.15	308000386	299867	305.15	1033	1040	1019	1352	728	1040	1027.12	1.76	0	52031	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	529	9.98	0.68	12	0.58	103.00	1509.00	1440	20230414	-28.61	892	20230327	15.25	1440	-28.61	20230414	892	15.25	20230327	1440	-28.61	20230414	892	15.25	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
54	20231220	120833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1027	-13	5	-1.25	304227928	296194	301.41	1033	1040	1019	1352	728	1040	1027.12	1.76	0	50388	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	529	9.97	0.68	12	0.58	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
55	20231220	110836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1030	-10	5	-0.96	188995324	183451	186.68	1033	1040	1022	1352	728	1040	1030.22	1.76	0	21877	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	530	10.00	0.68	12	0.36	103.00	1509.00	1440	20230414	-28.47	892	20230327	15.47	1440	-28.47	20230414	892	15.47	20230327	1440	-28.47	20230414	892	15.47	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
56	20231220	100837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1032	-8	5	-0.77	85726502	82921	84.38	1033	1040	1031	1352	728	1040	1033.83	1.76	0	11600	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	531	10.02	0.68	12	0.16	103.00	1509.00	1440	20230414	-28.33	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1440	-28.33	20230414	892	15.70	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
57	20231220	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1039	-1	5	-0.10	10585982	10241	10.42	1033	1040	1033	1352	728	1040	1033.69	1.76	0	4834	1064	1052	1040	1028	1016	1058	1034	257	312	500	700	1	1	51480000	535	10.09	0.69	12	0.02	103.00	1509.00	1440	20230414	-27.85	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1440	-27.85	20230414	892	16.48	20230327	1.86	N	153490	500	257 억		906604	N	N	0	N	00	N
58	20231219	160835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1040	-9	5	-0.86	101186098	97628	23.34	1039	1052	1028	1363	735	1049	1036.39	1.76	0	697	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	535	10.10	0.69	12	0.19	103.00	1509.00	1440	20230414	-27.78	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1440	-27.78	20230414	892	16.59	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
59	20231219	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1037	-12	5	-1.14	86750484	83732	20.02	1039	1052	1028	1363	735	1049	1035.98	1.76	0	3907	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	534	10.07	0.69	12	0.16	103.00	1509.00	1440	20230414	-27.99	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1440	-27.99	20230414	892	16.26	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
60	20231219	140833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1035	-14	5	-1.33	77251122	74557	17.82	1039	1052	1028	1363	735	1049	1036.06	1.76	0	3178	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	533	10.05	0.69	12	0.14	103.00	1509.00	1440	20230414	-28.12	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1440	-28.12	20230414	892	16.03	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
61	20231219	130838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1036	-13	5	-1.24	75471971	72836	17.41	1039	1052	1028	1363	735	1049	1036.11	1.76	0	3223	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	533	10.06	0.69	12	0.14	103.00	1509.00	1440	20230414	-28.06	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1440	-28.06	20230414	892	16.14	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
62	20231219	120841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1034	-15	5	-1.43	74009064	71420	17.07	1039	1052	1028	1363	735	1049	1036.17	1.76	0	2584	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	532	10.04	0.69	12	0.14	103.00	1509.00	1440	20230414	-28.19	892	20230327	15.92	1440	-28.19	20230414	892	15.92	20230327	1440	-28.19	20230414	892	15.92	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
63	20231219	110837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1036	-13	5	-1.24	46599989	44868	10.73	1039	1052	1035	1363	735	1049	1038.50	1.76	0	1606	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	533	10.06	0.69	12	0.09	103.00	1509.00	1440	20230414	-28.06	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1440	-28.06	20230414	892	16.14	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
64	20231219	100835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1040	-9	5	-0.86	30609864	29439	7.04	1039	1052	1036	1363	735	1049	1039.63	1.76	0	323	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	535	10.10	0.69	12	0.06	103.00	1509.00	1440	20230414	-27.78	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1440	-27.78	20230414	892	16.59	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
65	20231219	090831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1042	-7	5	-0.67	10801929	10391	2.48	1039	1052	1036	1363	735	1049	1039.11	1.76	0	-718	1075	1061	1040	1026	1005	1069	1034	257	314	500	710	1	1	51480000	536	10.12	0.69	12	0.02	103.00	1509.00	1440	20230414	-27.64	892	20230327	16.82	1440	-27.64	20230414	892	16.82	20230327	1440	-27.64	20230414	892	16.82	20230327	1.84	N	153490	500	257 억		906734	N	N	0	N	00	N
66	20231218	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1049	25	2	2.44	432981371	417229	220.78	1024	1054	1019	1331	717	1024	1037.73	1.79	0	-12215	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	540	10.18	0.70	12	0.81	103.00	1509.00	1440	20230414	-27.15	892	20230327	17.60	1440	-27.15	20230414	892	17.60	20230327	1440	-27.15	20230414	892	17.60	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
67	20231218	150834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1033	9	2	0.88	398274629	384054	203.22	1024	1054	1019	1331	717	1024	1037.03	1.79	0	-8232	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	532	10.03	0.68	12	0.75	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
68	20231218	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1042	18	2	1.76	386299238	372469	197.09	1024	1054	1019	1331	717	1024	1037.13	1.79	0	-10295	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	536	10.12	0.69	12	0.72	103.00	1509.00	1440	20230414	-27.64	892	20230327	16.82	1440	-27.64	20230414	892	16.82	20230327	1440	-27.64	20230414	892	16.82	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
69	20231218	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1038	14	2	1.37	361760831	348908	184.63	1024	1054	1019	1331	717	1024	1036.84	1.79	0	-10781	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	534	10.08	0.69	12	0.68	103.00	1509.00	1440	20230414	-27.92	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1440	-27.92	20230414	892	16.37	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
70	20231218	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1033	9	2	0.88	325930295	314410	166.37	1024	1054	1019	1331	717	1024	1036.64	1.79	0	-5058	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	532	10.03	0.68	12	0.61	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
71	20231218	110829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1035	11	2	1.07	265680688	256575	135.77	1024	1047	1019	1331	717	1024	1035.49	1.79	0	-9421	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	533	10.05	0.69	12	0.50	103.00	1509.00	1440	20230414	-28.12	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1440	-28.12	20230414	892	16.03	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
72	20231218	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1040	16	2	1.56	232483065	224457	118.77	1024	1047	1019	1331	717	1024	1035.76	1.79	0	-10879	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	535	10.10	0.69	12	0.44	103.00	1509.00	1440	20230414	-27.78	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1440	-27.78	20230414	892	16.59	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
73	20231218	090825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1027	3	2	0.29	15612113	15251	8.07	1024	1029	1019	1331	717	1024	1023.68	1.79	0	-6109	1039	1031	1023	1015	1007	1027	1011	257	307	500	690	1	1	51480000	529	9.97	0.68	12	0.03	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.81	N	153490	500	257 억		919143	N	N	0	N	00	N
74	20231215	160826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1024	-7	5	-0.68	192759327	188313	8.19	1031	1031	1015	1340	722	1031	1023.61	1.71	0	36706	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	527	9.94	0.68	12	0.37	103.00	1509.00	1440	20230414	-28.89	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1440	-28.89	20230414	892	14.80	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
75	20231215	150829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1022	-9	5	-0.87	187765970	183429	7.98	1031	1031	1015	1340	722	1031	1023.64	1.71	0	36831	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	526	9.92	0.68	12	0.36	103.00	1509.00	1440	20230414	-29.03	892	20230327	14.57	1440	-29.03	20230414	892	14.57	20230327	1440	-29.03	20230414	892	14.57	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
76	20231215	140830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1025	-6	5	-0.58	153034731	149443	6.50	1031	1031	1015	1340	722	1031	1024.03	1.71	0	36084	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	528	9.95	0.68	12	0.29	103.00	1509.00	1440	20230414	-28.82	892	20230327	14.91	1440	-28.82	20230414	892	14.91	20230327	1440	-28.82	20230414	892	14.91	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
77	20231215	130824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1026	-5	5	-0.48	141837426	138520	6.03	1031	1031	1015	1340	722	1031	1023.95	1.71	0	39395	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	528	9.96	0.68	12	0.27	103.00	1509.00	1440	20230414	-28.75	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1440	-28.75	20230414	892	15.02	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
78	20231215	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1025	-6	5	-0.58	127044085	124071	5.40	1031	1031	1015	1340	722	1031	1023.96	1.71	0	38024	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	528	9.95	0.68	12	0.24	103.00	1509.00	1440	20230414	-28.82	892	20230327	14.91	1440	-28.82	20230414	892	14.91	20230327	1440	-28.82	20230414	892	14.91	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
79	20231215	110820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1024	-7	5	-0.68	115503429	112802	4.91	1031	1031	1015	1340	722	1031	1023.95	1.71	0	37629	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	527	9.94	0.68	12	0.22	103.00	1509.00	1440	20230414	-28.89	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1440	-28.89	20230414	892	14.80	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
80	20231215	100824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1022	-9	5	-0.87	106793719	104285	4.54	1031	1031	1015	1340	722	1031	1024.06	1.71	0	37600	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	526	9.92	0.68	12	0.20	103.00	1509.00	1440	20230414	-29.03	892	20230327	14.57	1440	-29.03	20230414	892	14.57	20230327	1440	-29.03	20230414	892	14.57	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
81	20231215	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1025	-6	5	-0.58	26146955	25492	1.11	1031	1031	1015	1340	722	1031	1025.69	1.71	0	2119	1177	1103	1051	977	925	1141	1015	257	309	500	700	1	1	51480000	528	9.95	0.68	12	0.05	103.00	1509.00	1440	20230414	-28.82	892	20230327	14.91	1440	-28.82	20230414	892	14.91	20230327	1440	-28.82	20230414	892	14.91	20230327	1.74	N	153490	500	257 억		882246	N	N	0	N	00	N
82	20231214	160821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1031	33	2	3.31	2414037412	2293015	1885.41	999	1125	999	1297	699	998	1052.82	1.81	0	-50942	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	531	10.01	0.68	12	4.45	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
83	20231214	150850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1024	26	2	2.61	2330908164	2212266	1819.01	999	1125	999	1297	699	998	1053.65	1.81	0	-51547	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	527	9.94	0.68	12	4.30	103.00	1509.00	1440	20230414	-28.89	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1440	-28.89	20230414	892	14.80	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
84	20231214	140827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1017	19	2	1.90	2280892325	2163212	1778.68	999	1125	999	1297	699	998	1054.42	1.81	0	-54693	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	524	9.87	0.67	12	4.20	103.00	1509.00	1440	20230414	-29.37	892	20230327	14.01	1440	-29.37	20230414	892	14.01	20230327	1440	-29.37	20230414	892	14.01	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
85	20231214	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1018	20	2	2.00	2097024414	1982842	1630.37	999	1125	999	1297	699	998	1057.61	1.81	0	-80170	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	524	9.88	0.67	12	3.85	103.00	1509.00	1440	20230414	-29.31	892	20230327	14.13	1440	-29.31	20230414	892	14.13	20230327	1440	-29.31	20230414	892	14.13	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
86	20231214	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1017	19	2	1.90	83506496	82602	67.92	999	1020	999	1297	699	998	1011.09	1.81	0	-1874	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	524	9.87	0.67	12	0.16	103.00	1509.00	1440	20230414	-29.37	892	20230327	14.01	1440	-29.37	20230414	892	14.01	20230327	1440	-29.37	20230414	892	14.01	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
87	20231214	110832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1008	10	2	1.00	39826661	39504	32.48	999	1015	999	1297	699	998	1008.40	1.81	0	-3924	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	519	9.79	0.67	12	0.08	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
88	20231214	100814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1009	11	2	1.10	28407106	28168	23.16	999	1015	999	1297	699	998	1008.83	1.81	0	-1115	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	519	9.80	0.67	12	0.05	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
89	20231214	090754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1001	3	2	0.30	2557467	2558	2.10	999	1001	999	1297	699	998	1000.74	1.81	0	143	1019	1008	1001	990	983	1005	987	257	299	500	670	1	1	51480000	515	9.72	0.66	12	0.00	103.00	1509.00	1440	20230414	-30.49	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1440	-30.49	20230414	892	12.22	20230327	1.68	N	153490	500	257 억		933379	N	N	0	N	00	N
90	20231213	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	-7	5	-0.70	121399602	121619	111.24	1005	1012	994	1306	704	1005	998.13	1.80	0	6937	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	514	9.69	0.66	12	0.24	103.00	1509.00	1440	20230414	-30.69	892	20230327	11.88	1440	-30.69	20230414	892	11.88	20230327	1440	-30.69	20230414	892	11.88	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
91	20231213	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-6	5	-0.60	121156090	121375	111.02	1005	1012	994	1306	704	1005	998.13	1.80	0	6874	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	514	9.70	0.66	12	0.24	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
92	20231213	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	-7	5	-0.70	96429558	96525	88.29	1005	1012	995	1306	704	1005	998.93	1.80	0	7711	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	514	9.69	0.66	12	0.19	103.00	1509.00	1440	20230414	-30.69	892	20230327	11.88	1440	-30.69	20230414	892	11.88	20230327	1440	-30.69	20230414	892	11.88	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
93	20231213	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-5	5	-0.50	86420985	86491	79.11	1005	1012	995	1306	704	1005	999.11	1.80	0	7148	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	515	9.71	0.66	12	0.17	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
94	20231213	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-1	5	-0.10	27929738	27815	25.44	1005	1012	1000	1306	704	1005	1004.08	1.80	0	970	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	517	9.75	0.67	12	0.05	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
95	20231213	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	-2	5	-0.20	24093048	23995	21.95	1005	1012	1000	1306	704	1005	1004.04	1.80	0	970	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	516	9.74	0.66	12	0.05	103.00	1509.00	1440	20230414	-30.35	892	20230327	12.44	1440	-30.35	20230414	892	12.44	20230327	1440	-30.35	20230414	892	12.44	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
96	20231213	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	-4	5	-0.40	16937475	16840	15.40	1005	1012	1001	1306	704	1005	1005.85	1.80	0	965	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	515	9.72	0.66	12	0.03	103.00	1509.00	1440	20230414	-30.49	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1440	-30.49	20230414	892	12.22	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
97	20231213	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1008	3	2	0.30	4560100	4532	4.15	1005	1009	1005	1306	704	1005	1006.64	1.80	0	1409	1013	1009	1004	1000	995	1006	997	257	301	500	680	1	1	51480000	519	9.79	0.67	12	0.01	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.68	N	153490	500	257 억		926442	N	N	0	N	00	N
98	20231212	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	-1	5	-0.10	88608244	88506	272.62	1006	1008	999	1307	705	1006	1001.16	1.79	0	4758	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	517	9.76	0.67	12	0.17	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
99	20231212	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-2	5	-0.20	88327975	88227	271.76	1006	1008	999	1307	705	1006	1001.14	1.79	0	4749	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	517	9.75	0.67	12	0.17	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
100	20231212	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-2	5	-0.20	84916228	84830	261.30	1006	1008	999	1307	705	1006	1001.02	1.79	0	4615	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	517	9.75	0.67	12	0.16	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
101	20231212	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-7	5	-0.70	78074360	78013	240.30	1006	1008	999	1307	705	1006	1000.79	1.79	0	4614	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	514	9.70	0.66	12	0.15	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
102	20231212	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	-5	5	-0.50	47818724	47768	147.14	1006	1008	999	1307	705	1006	1001.06	1.79	0	3080	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	515	9.72	0.66	12	0.09	103.00	1509.00	1440	20230414	-30.49	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1440	-30.49	20230414	892	12.22	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
103	20231212	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-2	5	-0.20	16617348	16575	51.05	1006	1008	999	1307	705	1006	1002.55	1.79	0	853	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	517	9.75	0.67	12	0.03	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
104	20231212	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1002	-4	5	-0.40	12865725	12836	39.54	1006	1008	999	1307	705	1006	1002.32	1.79	0	106	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	516	9.73	0.66	12	0.02	103.00	1509.00	1440	20230414	-30.42	892	20230327	12.33	1440	-30.42	20230414	892	12.33	20230327	1440	-30.42	20230414	892	12.33	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
105	20231212	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	0	3	0.00	1995482	1984	6.11	1006	1006	1004	1307	705	1006	1005.79	1.79	0	120	1021	1013	1006	998	991	1010	995	257	301	500	680	1	1	51480000	518	9.77	0.67	12	0.00	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.69	N	153490	500	257 억		921684	N	N	0	N	00	N
106	20231211	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	2	2	0.20	31300670	31170	42.72	1011	1014	999	1305	703	1004	1004.19	1.79	-7184	-4585	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	518	9.77	0.67	12	0.06	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
107	20231211	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	2	2	0.20	30808736	30681	42.05	1011	1014	999	1305	703	1004	1004.16	1.79	-7184	-4854	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	518	9.77	0.67	12	0.06	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
108	20231211	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1007	3	2	0.30	20131104	20018	27.44	1011	1014	999	1305	703	1004	1005.65	1.79	-7184	-5140	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	518	9.78	0.67	12	0.04	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
109	20231211	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1002	-2	5	-0.20	19964949	19853	27.21	1011	1014	999	1305	703	1004	1005.64	1.79	-7184	-5140	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	516	9.73	0.66	12	0.04	103.00	1509.00	1440	20230414	-30.42	892	20230327	12.33	1440	-30.42	20230414	892	12.33	20230327	1440	-30.42	20230414	892	12.33	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
110	20231211	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	-1	5	-0.10	11874833	11805	16.18	1011	1014	999	1305	703	1004	1005.92	1.79	-7184	-4563	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	516	9.74	0.66	12	0.02	103.00	1509.00	1440	20230414	-30.35	892	20230327	12.44	1440	-30.35	20230414	892	12.44	20230327	1440	-30.35	20230414	892	12.44	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
111	20231211	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1007	3	2	0.30	9545216	9483	13.00	1011	1014	999	1305	703	1004	1006.56	1.79	-7184	-2651	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	518	9.78	0.67	12	0.02	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
112	20231211	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	1	2	0.10	8856034	8797	12.06	1011	1014	999	1305	703	1004	1006.71	1.79	-7184	-2150	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	517	9.76	0.67	12	0.02	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
113	20231211	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-5	5	-0.50	6120222	6084	8.34	1011	1011	999	1305	703	1004	1005.95	1.79	-7184	-1907	1032	1018	1004	990	976	1025	997	257	301	500	680	1	1	51480000	514	9.70	0.66	12	0.01	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	1.67	N	153490	500	257 억		919085	N	N	0	N	00	N
114	20231208	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	15	2	1.52	73200672	72952	114.84	990	1018	990	1285	693	989	1003.41	1.79	0	7184	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	517	9.75	0.67	12	0.14	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
115	20231208	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	15	2	1.52	70175122	69934	110.09	990	1018	990	1285	693	989	1003.45	1.79	0	6434	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	517	9.75	0.67	12	0.14	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
116	20231208	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	14	2	1.42	63641943	63431	99.85	990	1018	990	1285	693	989	1003.33	1.79	0	6542	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	516	9.74	0.66	12	0.12	103.00	1509.00	1440	20230414	-30.35	892	20230327	12.44	1440	-30.35	20230414	892	12.44	20230327	1440	-30.35	20230414	892	12.44	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
117	20231208	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	17	2	1.72	61294416	61088	96.16	990	1018	990	1285	693	989	1003.38	1.79	0	6035	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	518	9.77	0.67	12	0.12	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
118	20231208	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1007	18	2	1.82	58877275	58677	92.37	990	1018	990	1285	693	989	1003.41	1.79	0	6006	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	518	9.78	0.67	12	0.11	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
119	20231208	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1008	19	2	1.92	44729465	44541	70.11	990	1018	990	1285	693	989	1004.23	1.79	0	5192	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	519	9.79	0.67	12	0.09	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
120	20231208	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	16	2	1.62	19198051	19240	30.29	990	1005	990	1285	693	989	997.82	1.79	0	288	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	517	9.76	0.67	12	0.04	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
121	20231208	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	9	2	0.91	2147423	2163	3.40	990	999	990	1285	693	989	992.80	1.79	0	-128	1010	999	994	983	978	997	981	257	296	500	670	1	1	51480000	514	9.69	0.66	12	0.00	103.00	1509.00	1440	20230414	-30.69	892	20230327	11.88	1440	-30.69	20230414	892	11.88	20230327	1440	-30.69	20230414	892	11.88	20230327	1.69	N	153490	500	257 억		919085	N	N	0	N	00	N
122	20231207	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-11	5	-1.10	60020435	60467	58.12	1000	1005	989	1300	700	1000	992.66	1.79	0	-4771	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	509	9.60	0.66	12	0.12	103.00	1509.00	1440	20230414	-31.32	892	20230327	10.87	1440	-31.32	20230414	892	10.87	20230327	1440	-31.32	20230414	892	10.87	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
123	20231207	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-8	5	-0.80	54315524	54704	52.58	1000	1005	989	1300	700	1000	992.90	1.79	0	-4051	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	511	9.63	0.66	12	0.11	103.00	1509.00	1440	20230414	-31.11	892	20230327	11.21	1440	-31.11	20230414	892	11.21	20230327	1440	-31.11	20230414	892	11.21	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
124	20231207	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	-9	5	-0.90	39263431	39518	37.99	1000	1005	989	1300	700	1000	993.56	1.79	0	-2797	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	510	9.62	0.66	12	0.08	103.00	1509.00	1440	20230414	-31.18	892	20230327	11.10	1440	-31.18	20230414	892	11.10	20230327	1440	-31.18	20230414	892	11.10	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
125	20231207	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	0	3	0.00	30869794	31059	29.86	1000	1005	989	1300	700	1000	993.91	1.79	0	-2802	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	515	9.71	0.66	12	0.06	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
126	20231207	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	-2	5	-0.20	26976114	27144	26.09	1000	1005	989	1300	700	1000	993.81	1.79	0	-2815	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	514	9.69	0.66	12	0.05	103.00	1509.00	1440	20230414	-30.69	892	20230327	11.88	1440	-30.69	20230414	892	11.88	20230327	1440	-30.69	20230414	892	11.88	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
127	20231207	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	-5	5	-0.50	26034125	26198	25.18	1000	1005	989	1300	700	1000	993.74	1.79	0	-2815	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	512	9.66	0.66	12	0.05	103.00	1509.00	1440	20230414	-30.90	892	20230327	11.55	1440	-30.90	20230414	892	11.55	20230327	1440	-30.90	20230414	892	11.55	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
128	20231207	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	-3	5	-0.30	4502332	4504	4.33	1000	1005	997	1300	700	1000	999.63	1.79	0	-2763	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	513	9.68	0.66	12	0.01	103.00	1509.00	1440	20230414	-30.76	892	20230327	11.77	1440	-30.76	20230414	892	11.77	20230327	1440	-30.76	20230414	892	11.77	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
129	20231207	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	5	2	0.50	705504	705	0.68	1000	1005	1000	1300	700	1000	1000.71	1.79	0	-49	1010	1004	1000	994	990	1005	995	257	300	500	680	1	1	51480000	517	9.76	0.67	12	0.00	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	1.73	N	153490	500	257 억		923856	N	N	0	N	00	N
130	20231206	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-7	5	-0.70	103834521	103991	95.81	1000	1006	996	1309	705	1007	998.50	1.80	0	-1768	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	515	9.71	0.66	12	0.20	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
131	20231206	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-8	5	-0.79	96278175	96433	88.85	1000	1006	996	1309	705	1007	998.39	1.80	0	-1706	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	514	9.70	0.66	12	0.19	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
132	20231206	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-8	5	-0.79	92443478	92596	85.32	1000	1006	996	1309	705	1007	998.35	1.80	0	-1601	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	514	9.70	0.66	12	0.18	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
133	20231206	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-7	5	-0.70	80294067	80411	74.09	1000	1006	996	1309	705	1007	998.55	1.80	0	-1597	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	515	9.71	0.66	12	0.16	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
134	20231206	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-7	5	-0.70	78485059	78602	72.42	1000	1006	996	1309	705	1007	998.51	1.80	0	-1597	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	515	9.71	0.66	12	0.15	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
135	20231206	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	-2	5	-0.20	56897534	56978	52.50	1000	1006	996	1309	705	1007	998.59	1.80	0	-2562	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	517	9.76	0.67	12	0.11	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
136	20231206	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	-6	5	-0.60	20281705	20296	18.70	1000	1006	998	1309	705	1007	999.30	1.80	0	-4367	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	515	9.72	0.66	12	0.04	103.00	1509.00	1440	20230414	-30.49	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1440	-30.49	20230414	892	12.22	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
137	20231206	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	-1	5	-0.10	3156062	3156	2.91	1000	1006	1000	1309	705	1007	1000.02	1.80	0	-291	1031	1018	999	986	967	1009	977	257	302	500	680	1	1	51480000	518	9.77	0.67	12	0.01	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.72	N	153490	500	257 억		925624	N	N	0	N	00	N
138	20231205	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1007	-2	5	-0.20	107748149	107864	138.78	1012	1012	980	1311	707	1009	998.93	1.81	0	-7126	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	518	9.78	0.67	12	0.21	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
139	20231205	150739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	-3	5	-0.30	106898411	107020	137.70	1012	1012	980	1311	707	1009	998.86	1.81	0	-7060	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	518	9.77	0.67	12	0.21	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
140	20231205	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	1	2	0.10	101037662	101195	130.20	1012	1012	980	1311	707	1009	998.45	1.81	0	-5449	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	520	9.81	0.67	12	0.20	103.00	1509.00	1440	20230414	-29.86	892	20230327	13.23	1440	-29.86	20230414	892	13.23	20230327	1440	-29.86	20230414	892	13.23	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
141	20231205	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	-14	5	-1.39	79914475	80100	103.06	1012	1012	980	1311	707	1009	997.68	1.81	0	466	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	512	9.66	0.66	12	0.16	103.00	1509.00	1440	20230414	-30.90	892	20230327	11.55	1440	-30.90	20230414	892	11.55	20230327	1440	-30.90	20230414	892	11.55	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
142	20231205	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	-12	5	-1.19	56242308	56326	72.47	1012	1012	980	1311	707	1009	998.51	1.81	0	1873	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	513	9.68	0.66	12	0.11	103.00	1509.00	1440	20230414	-30.76	892	20230327	11.77	1440	-30.76	20230414	892	11.77	20230327	1440	-30.76	20230414	892	11.77	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
143	20231205	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	-3	5	-0.30	20870480	20887	26.87	1012	1012	980	1311	707	1009	999.21	1.81	0	-522	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	518	9.77	0.67	12	0.04	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
144	20231205	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	996	-13	5	-1.29	17900894	17932	23.07	1012	1012	980	1311	707	1009	998.27	1.81	0	1542	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	513	9.67	0.66	12	0.03	103.00	1509.00	1440	20230414	-30.83	892	20230327	11.66	1440	-30.83	20230414	892	11.66	20230327	1440	-30.83	20230414	892	11.66	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
145	20231205	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	0	3	0.00	1506963	1491	1.92	1012	1012	1009	1311	707	1009	1010.71	1.81	0	-681	1025	1016	1010	1001	995	1014	999	257	302	500	680	1	1	51480000	519	9.80	0.67	12	0.00	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	1.72	N	153490	500	257 억		932748	N	N	0	N	00	N
146	20231204	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	-5	5	-0.49	78356024	77721	54.25	1013	1019	1004	1318	710	1014	1008.17	1.82	0	-3369	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	519	9.80	0.67	12	0.15	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
147	20231204	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	-5	5	-0.49	76574537	75955	53.02	1013	1019	1004	1318	710	1014	1008.16	1.82	0	-3256	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	519	9.80	0.67	12	0.15	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
148	20231204	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	-3	5	-0.30	72874859	72279	50.45	1013	1019	1004	1318	710	1014	1008.24	1.82	0	-2799	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	520	9.82	0.67	12	0.14	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
149	20231204	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	-3	5	-0.30	70172725	69595	48.58	1013	1019	1004	1318	710	1014	1008.30	1.82	0	-2422	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	520	9.82	0.67	12	0.14	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
150	20231204	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-1	5	-0.10	68061964	67500	47.12	1013	1019	1004	1318	710	1014	1008.33	1.82	0	-2615	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	521	9.83	0.67	12	0.13	103.00	1509.00	1440	20230414	-29.65	892	20230327	13.57	1440	-29.65	20230414	892	13.57	20230327	1440	-29.65	20230414	892	13.57	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
151	20231204	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1012	-2	5	-0.20	31826926	31498	21.99	1013	1019	1007	1318	710	1014	1010.44	1.82	0	-3727	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	521	9.83	0.67	12	0.06	103.00	1509.00	1440	20230414	-29.72	892	20230327	13.45	1440	-29.72	20230414	892	13.45	20230327	1440	-29.72	20230414	892	13.45	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
152	20231204	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-1	5	-0.10	15506920	15321	10.69	1013	1019	1010	1318	710	1014	1012.13	1.82	0	589	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	521	9.83	0.67	12	0.03	103.00	1509.00	1440	20230414	-29.65	892	20230327	13.57	1440	-29.65	20230414	892	13.57	20230327	1440	-29.65	20230414	892	13.57	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
153	20231204	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-1	5	-0.10	3637124	3592	2.51	1013	1013	1010	1318	710	1014	1012.56	1.82	0	411	1031	1022	1013	1004	995	1027	1009	257	304	500	680	1	1	51480000	521	9.83	0.67	12	0.01	103.00	1509.00	1440	20230414	-29.65	892	20230327	13.57	1440	-29.65	20230414	892	13.57	20230327	1440	-29.65	20230414	892	13.57	20230327	1.71	N	153490	500	257 억		936162	N	N	0	N	00	N
154	20231201	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1014	1	2	0.10	144537702	143257	126.34	1005	1022	1004	1316	710	1013	1008.94	1.80	0	10712	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	522	9.84	0.67	12	0.28	103.00	1509.00	1440	20230414	-29.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1440	-29.58	20230414	892	13.68	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
155	20231201	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	0	3	0.00	140149657	138922	122.52	1005	1022	1004	1316	710	1013	1008.84	1.80	0	10588	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	521	9.83	0.67	12	0.27	103.00	1509.00	1440	20230414	-29.65	892	20230327	13.57	1440	-29.65	20230414	892	13.57	20230327	1440	-29.65	20230414	892	13.57	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
156	20231201	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	2	2	0.20	111363649	110460	97.42	1005	1022	1004	1316	710	1013	1008.18	1.80	0	8613	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	523	9.85	0.67	12	0.21	103.00	1509.00	1440	20230414	-29.51	892	20230327	13.79	1440	-29.51	20230414	892	13.79	20230327	1440	-29.51	20230414	892	13.79	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
157	20231201	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	-2	5	-0.20	102282309	101495	89.51	1005	1022	1004	1316	710	1013	1007.76	1.80	0	8230	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	520	9.82	0.67	12	0.20	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
158	20231201	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	0	3	0.00	52284086	51786	45.67	1005	1022	1004	1316	710	1013	1009.62	1.80	0	8387	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	521	9.83	0.67	12	0.10	103.00	1509.00	1440	20230414	-29.65	892	20230327	13.57	1440	-29.65	20230414	892	13.57	20230327	1440	-29.65	20230414	892	13.57	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
159	20231201	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	-4	5	-0.39	38091617	37701	33.25	1005	1022	1004	1316	710	1013	1010.36	1.80	0	6753	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	519	9.80	0.67	12	0.07	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
160	20231201	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1019	6	2	0.59	26880712	26626	23.48	1005	1022	1004	1316	710	1013	1009.57	1.80	0	4196	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	525	9.89	0.68	12	0.05	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N
161	20231201	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	-8	5	-0.79	13256176	13177	11.62	1005	1012	1004	1316	710	1013	1006.01	1.80	0	3152	1023	1018	1010	1005	997	1020	1007	257	303	500	680	1	1	51480000	517	9.76	0.67	12	0.03	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	1.70	N	153490	500	257 억		925394	N	N	0	N	00	N