KissMeData/355150/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	161318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
3	20231229	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
4	20231229	141304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
5	20231229	131306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
6	20231229	121309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
7	20231229	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
8	20231229	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
9	20231229	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465724280	209474	92.29	2235	2300	2170	2925	1575	2250	2223.28	0.23	-2892	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		85119	N	N	0	N	00	N
10	20231228	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	465568180	209404	92.25	2235	2300	2170	2925	1575	2250	2223.28	0.23	0	-532	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.56	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
11	20231228	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	446701395	200942	88.53	2235	2300	2170	2925	1575	2250	2223.04	0.23	0	869	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.53	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
12	20231228	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2220	-30	5	-1.33	418708300	188376	82.99	2235	2300	2170	2925	1575	2250	2222.73	0.23	0	415	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	835	-67.27	7.84	12	0.50	-33.00	283.00	4150	20230216	-46.51	1552	20231031	43.04	4150	-46.51	20230216	1552	43.04	20231031	4150	-46.51	20230216	1552	43.04	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
13	20231228	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	20	2	0.89	372166915	167628	73.85	2235	2300	2170	2925	1575	2250	2220.20	0.23	0	444	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	854	-68.79	8.02	12	0.45	-33.00	283.00	4150	20230216	-45.30	1552	20231031	46.26	4150	-45.30	20230216	1552	46.26	20231031	4150	-45.30	20230216	1552	46.26	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
14	20231228	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2215	-35	5	-1.56	287735650	130372	57.44	2235	2245	2170	2925	1575	2250	2207.04	0.23	0	-5366	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	833	-67.12	7.83	12	0.35	-33.00	283.00	4150	20230216	-46.63	1552	20231031	42.72	4150	-46.63	20230216	1552	42.72	20231031	4150	-46.63	20230216	1552	42.72	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
15	20231228	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-20	5	-0.89	259734060	117799	51.90	2235	2240	2170	2925	1575	2250	2204.89	0.23	0	-2804	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.31	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
16	20231228	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2200	-50	5	-2.22	202112095	91975	40.52	2235	2235	2170	2925	1575	2250	2197.47	0.23	0	-7677	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	827	-66.67	7.77	12	0.24	-33.00	283.00	4150	20230216	-46.99	1552	20231031	41.75	4150	-46.99	20230216	1552	41.75	20231031	4150	-46.99	20230216	1552	41.75	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
17	20231228	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2210	-40	5	-1.78	47834400	21647	9.54	2235	2235	2190	2925	1575	2250	2209.75	0.23	0	-6058	2450	2350	2290	2190	2130	2320	2160	38	675	100	1620	5	1	37603850	831	-66.97	7.81	12	0.06	-33.00	283.00	4150	20230216	-46.75	1552	20231031	42.40	4150	-46.75	20230216	1552	42.40	20231031	4150	-46.75	20230216	1552	42.40	20231031	0.63	N	355150	100	37 억		88011	N	N	0	N	00	N
18	20231227	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2250	-100	5	-4.26	522513840	226584	185.72	2350	2390	2230	3055	1645	2350	2306.06	0.15	0	32476	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	846	-68.18	7.95	12	0.60	-33.00	283.00	4150	20230216	-45.78	1552	20231031	44.97	4150	-45.78	20230216	1552	44.97	20231031	4150	-45.78	20230216	1552	44.97	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
19	20231227	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	-95	5	-4.04	506294550	219378	179.82	2350	2390	2230	3055	1645	2350	2307.86	0.15	0	34762	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	848	-68.33	7.97	12	0.58	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
20	20231227	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	-80	5	-3.40	439027950	189454	155.29	2350	2390	2255	3055	1645	2350	2317.33	0.15	0	35732	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	854	-68.79	8.02	12	0.50	-33.00	283.00	4150	20230216	-45.30	1552	20231031	46.26	4150	-45.30	20230216	1552	46.26	20231031	4150	-45.30	20230216	1552	46.26	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
21	20231227	131159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2275	-75	5	-3.19	392041525	168743	138.31	2350	2390	2270	3055	1645	2350	2323.31	0.15	0	38503	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	855	-68.94	8.04	12	0.45	-33.00	283.00	4150	20230216	-45.18	1552	20231031	46.59	4150	-45.18	20230216	1552	46.59	20231031	4150	-45.18	20230216	1552	46.59	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
22	20231227	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	-65	5	-2.77	346558785	148767	121.94	2350	2390	2270	3055	1645	2350	2329.54	0.15	0	44067	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	859	-69.24	8.07	12	0.40	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
23	20231227	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	-65	5	-2.77	321511225	137801	112.95	2350	2390	2280	3055	1645	2350	2333.16	0.15	0	46583	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	859	-69.24	8.07	12	0.37	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
24	20231227	101207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2315	-35	5	-1.49	191517545	81303	66.64	2350	2390	2315	3055	1645	2350	2355.60	0.15	0	26781	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	871	-70.15	8.18	12	0.22	-33.00	283.00	4150	20230216	-44.22	1552	20231031	49.16	4150	-44.22	20230216	1552	49.16	20231031	4150	-44.22	20230216	1552	49.16	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
25	20231227	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2345	-5	5	-0.21	93554240	39549	32.42	2350	2390	2340	3055	1645	2350	2365.53	0.15	0	25303	2440	2395	2335	2290	2230	2417	2312	38	705	100	1690	5	1	37603850	882	-71.06	8.29	12	0.11	-33.00	283.00	4150	20230216	-43.49	1552	20231031	51.10	4150	-43.49	20230216	1552	51.10	20231031	4150	-43.49	20230216	1552	51.10	20231031	0.63	N	355150	100	37 억		54892	N	N	0	N	00	N
26	20231226	161209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2350	55	2	2.40	269533865	116605	124.22	2275	2380	2275	2980	1610	2295	2311.29	0.19	0	-16233	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	884	-71.21	8.30	12	0.31	-33.00	283.00	4150	20230216	-43.37	1552	20231031	51.42	4150	-43.37	20230216	1552	51.42	20231031	4150	-43.37	20230216	1552	51.42	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
27	20231226	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2310	15	2	0.65	234555600	101679	108.32	2275	2380	2275	2980	1610	2295	2306.82	0.19	0	-14463	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	869	-70.00	8.16	12	0.27	-33.00	283.00	4150	20230216	-44.34	1552	20231031	48.84	4150	-44.34	20230216	1552	48.84	20231031	4150	-44.34	20230216	1552	48.84	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
28	20231226	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	-10	5	-0.44	132268310	57712	61.48	2275	2380	2275	2980	1610	2295	2291.87	0.19	0	-9398	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	859	-69.24	8.07	12	0.15	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
29	20231226	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2295	0	3	0.00	111499085	48614	51.79	2275	2380	2275	2980	1610	2295	2293.56	0.19	0	-9398	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	863	-69.55	8.11	12	0.13	-33.00	283.00	4150	20230216	-44.70	1552	20231031	47.87	4150	-44.70	20230216	1552	47.87	20231031	4150	-44.70	20230216	1552	47.87	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
30	20231226	121208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2290	-5	5	-0.22	93245740	40624	43.28	2275	2380	2275	2980	1610	2295	2295.34	0.19	0	-9383	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	861	-69.39	8.09	12	0.11	-33.00	283.00	4150	20230216	-44.82	1552	20231031	47.55	4150	-44.82	20230216	1552	47.55	20231031	4150	-44.82	20230216	1552	47.55	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
31	20231226	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2280	-15	5	-0.65	83032335	36159	38.52	2275	2380	2275	2980	1610	2295	2296.31	0.19	0	-7517	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	857	-69.09	8.06	12	0.10	-33.00	283.00	4150	20230216	-45.06	1552	20231031	46.91	4150	-45.06	20230216	1552	46.91	20231031	4150	-45.06	20230216	1552	46.91	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
32	20231226	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2280	-15	5	-0.65	63821210	27749	29.56	2275	2380	2275	2980	1610	2295	2299.95	0.19	0	-4424	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	857	-69.09	8.06	12	0.07	-33.00	283.00	4150	20230216	-45.06	1552	20231031	46.91	4150	-45.06	20230216	1552	46.91	20231031	4150	-45.06	20230216	1552	46.91	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
33	20231226	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2295	0	3	0.00	35148155	15193	16.19	2275	2380	2275	2980	1610	2295	2313.44	0.19	0	-3295	2385	2340	2305	2260	2225	2322	2242	38	685	100	1650	5	1	37603850	863	-69.55	8.11	12	0.04	-33.00	283.00	4150	20230216	-44.70	1552	20231031	47.87	4150	-44.70	20230216	1552	47.87	20231031	4150	-44.70	20230216	1552	47.87	20231031	0.62	N	355150	100	37 억		71205	N	N	0	N	00	N
34	20231222	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2295	-25	5	-1.08	214319745	93108	82.75	2300	2350	2270	3015	1625	2320	2301.85	0.21	0	-7342	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	863	-69.55	8.11	12	0.25	-33.00	283.00	4150	20230216	-44.70	1552	20231031	47.87	4150	-44.70	20230216	1552	47.87	20231031	4150	-44.70	20230216	1552	47.87	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
35	20231222	151146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2320	0	3	0.00	210242805	91333	81.17	2300	2350	2270	3015	1625	2320	2301.94	0.21	0	-7181	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	872	-70.30	8.20	12	0.24	-33.00	283.00	4150	20230216	-44.10	1552	20231031	49.48	4150	-44.10	20230216	1552	49.48	20231031	4150	-44.10	20230216	1552	49.48	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
36	20231222	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2320	0	3	0.00	186142510	80829	71.84	2300	2350	2270	3015	1625	2320	2302.92	0.21	0	-2608	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	872	-70.30	8.20	12	0.21	-33.00	283.00	4150	20230216	-44.10	1552	20231031	49.48	4150	-44.10	20230216	1552	49.48	20231031	4150	-44.10	20230216	1552	49.48	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
37	20231222	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2345	25	2	1.08	153905550	66837	59.40	2300	2350	2270	3015	1625	2320	2302.70	0.21	0	-1303	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	882	-71.06	8.29	12	0.18	-33.00	283.00	4150	20230216	-43.49	1552	20231031	51.10	4150	-43.49	20230216	1552	51.10	20231031	4150	-43.49	20230216	1552	51.10	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
38	20231222	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2320	0	3	0.00	124496390	54093	48.08	2300	2350	2270	3015	1625	2320	2301.52	0.21	0	-1206	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	872	-70.30	8.20	12	0.14	-33.00	283.00	4150	20230216	-44.10	1552	20231031	49.48	4150	-44.10	20230216	1552	49.48	20231031	4150	-44.10	20230216	1552	49.48	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
39	20231222	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2315	-5	5	-0.22	92535440	40413	35.92	2300	2335	2270	3015	1625	2320	2289.74	0.21	0	1879	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	871	-70.15	8.18	12	0.11	-33.00	283.00	4150	20230216	-44.22	1552	20231031	49.16	4150	-44.22	20230216	1552	49.16	20231031	4150	-44.22	20230216	1552	49.16	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
40	20231222	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2280	-40	5	-1.72	84218805	36801	32.71	2300	2335	2270	3015	1625	2320	2288.49	0.21	0	2665	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	857	-69.09	8.06	12	0.10	-33.00	283.00	4150	20230216	-45.06	1552	20231031	46.91	4150	-45.06	20230216	1552	46.91	20231031	4150	-45.06	20230216	1552	46.91	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
41	20231222	091145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2305	-15	5	-0.65	12651400	5491	4.88	2300	2320	2300	3015	1625	2320	2304.02	0.21	0	3602	2406	2362	2316	2272	2226	2340	2250	38	695	100	1670	5	1	37603850	867	-69.85	8.14	12	0.01	-33.00	283.00	4150	20230216	-44.46	1552	20231031	48.52	4150	-44.46	20230216	1552	48.52	20231031	4150	-44.46	20230216	1552	48.52	20231031	0.57	N	355150	100	37 억		78521	N	N	0	N	00	N
42	20231221	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2320	-25	5	-1.07	259030565	112444	42.96	2345	2360	2270	3045	1645	2345	2303.60	0.32	0	-43335	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	872	-70.30	8.20	12	0.30	-33.00	283.00	4150	20230216	-44.10	1552	20231031	49.48	4150	-44.10	20230216	1552	49.48	20231031	4150	-44.10	20230216	1552	49.48	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
43	20231221	151141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2305	-40	5	-1.71	255399535	110869	42.36	2345	2360	2270	3045	1645	2345	2303.58	0.32	0	-43638	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	867	-69.85	8.14	12	0.29	-33.00	283.00	4150	20230216	-44.46	1552	20231031	48.52	4150	-44.46	20230216	1552	48.52	20231031	4150	-44.46	20230216	1552	48.52	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
44	20231221	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2295	-50	5	-2.13	223624735	97131	37.11	2345	2360	2270	3045	1645	2345	2302.26	0.32	0	-35593	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	863	-69.55	8.11	12	0.26	-33.00	283.00	4150	20230216	-44.70	1552	20231031	47.87	4150	-44.70	20230216	1552	47.87	20231031	4150	-44.70	20230216	1552	47.87	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
45	20231221	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2305	-40	5	-1.71	212040615	92099	35.19	2345	2360	2270	3045	1645	2345	2302.27	0.32	0	-34061	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	867	-69.85	8.14	12	0.24	-33.00	283.00	4150	20230216	-44.46	1552	20231031	48.52	4150	-44.46	20230216	1552	48.52	20231031	4150	-44.46	20230216	1552	48.52	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
46	20231221	121142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2315	-30	5	-1.28	192828215	83774	32.00	2345	2360	2270	3045	1645	2345	2301.72	0.32	0	-30827	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	871	-70.15	8.18	12	0.22	-33.00	283.00	4150	20230216	-44.22	1552	20231031	49.16	4150	-44.22	20230216	1552	49.16	20231031	4150	-44.22	20230216	1552	49.16	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
47	20231221	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2355	10	2	0.43	158632075	69113	26.40	2345	2355	2270	3045	1645	2345	2295.18	0.32	0	-24108	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	886	-71.36	8.32	12	0.18	-33.00	283.00	4150	20230216	-43.25	1552	20231031	51.74	4150	-43.25	20230216	1552	51.74	20231031	4150	-43.25	20230216	1552	51.74	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
48	20231221	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2315	-30	5	-1.28	73895745	32153	12.28	2345	2355	2275	3045	1645	2345	2298.11	0.32	0	-12328	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	871	-70.15	8.18	12	0.09	-33.00	283.00	4150	20230216	-44.22	1552	20231031	49.16	4150	-44.22	20230216	1552	49.16	20231031	4150	-44.22	20230216	1552	49.16	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
49	20231221	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2290	-55	5	-2.35	20004615	8692	3.32	2345	2355	2275	3045	1645	2345	2300.99	0.32	0	-1786	2481	2412	2306	2237	2131	2447	2272	38	700	100	1680	5	1	37603850	861	-69.39	8.09	12	0.02	-33.00	283.00	4150	20230216	-44.82	1552	20231031	47.55	4150	-44.82	20230216	1552	47.55	20231031	4150	-44.82	20230216	1552	47.55	20231031	0.57	N	355150	100	37 억		121856	N	N	0	N	00	N
50	20231220	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2345	135	2	6.11	597826030	259964	110.04	2250	2375	2200	2870	1550	2210	2299.65	0.36	0	-13573	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	882	-71.06	8.29	12	0.69	-33.00	283.00	4150	20230216	-43.49	1552	20231031	51.10	4150	-43.49	20230216	1552	51.10	20231031	4150	-43.49	20230216	1552	51.10	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
51	20231220	151238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2370	160	2	7.24	471850075	206558	87.44	2250	2370	2200	2870	1550	2210	2284.35	0.36	0	5731	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	891	-71.82	8.37	12	0.55	-33.00	283.00	4150	20230216	-42.89	1552	20231031	52.71	4150	-42.89	20230216	1552	52.71	20231031	4150	-42.89	20230216	1552	52.71	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
52	20231220	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2265	55	2	2.49	248607470	110247	46.67	2250	2305	2200	2870	1550	2210	2255.00	0.36	0	-12041	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	852	-68.64	8.00	12	0.29	-33.00	283.00	4150	20230216	-45.42	1552	20231031	45.94	4150	-45.42	20230216	1552	45.94	20231031	4150	-45.42	20230216	1552	45.94	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
53	20231220	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	45	2	2.04	211609630	93936	39.76	2250	2305	2200	2870	1550	2210	2252.70	0.36	0	-5202	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	848	-68.33	7.97	12	0.25	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
54	20231220	121135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2260	50	2	2.26	176582170	78433	33.20	2250	2305	2200	2870	1550	2210	2251.38	0.36	0	327	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	850	-68.48	7.99	12	0.21	-33.00	283.00	4150	20230216	-45.54	1552	20231031	45.62	4150	-45.54	20230216	1552	45.62	20231031	4150	-45.54	20230216	1552	45.62	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
55	20231220	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2265	55	2	2.49	152005420	67562	28.60	2250	2305	2200	2870	1550	2210	2249.87	0.36	0	1540	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	852	-68.64	8.00	12	0.18	-33.00	283.00	4150	20230216	-45.42	1552	20231031	45.94	4150	-45.42	20230216	1552	45.94	20231031	4150	-45.42	20230216	1552	45.94	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
56	20231220	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	15	2	0.68	56347960	25249	10.69	2250	2280	2200	2870	1550	2210	2231.69	0.36	0	3285	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	837	-67.42	7.86	12	0.07	-33.00	283.00	4150	20230216	-46.39	1552	20231031	43.36	4150	-46.39	20230216	1552	43.36	20231031	4150	-46.39	20230216	1552	43.36	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
57	20231220	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2220	10	2	0.45	19181320	8603	3.64	2250	2250	2220	2870	1550	2210	2229.61	0.36	0	2504	2286	2247	2216	2177	2146	2232	2162	38	660	100	1590	5	1	37603850	835	-67.27	7.84	12	0.02	-33.00	283.00	4150	20230216	-46.51	1552	20231031	43.04	4150	-46.51	20230216	1552	43.04	20231031	4150	-46.51	20230216	1552	43.04	20231031	0.51	N	355150	100	37 억		135390	N	N	0	N	00	N
58	20231219	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2210	-45	5	-2.00	521739570	236040	155.38	2255	2255	2185	2930	1580	2255	2210.39	0.29	0	24221	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	831	-66.97	7.81	12	0.63	-33.00	283.00	4150	20230216	-46.75	1552	20231031	42.40	4150	-46.75	20230216	1552	42.40	20231031	4150	-46.75	20230216	1552	42.40	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
59	20231219	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2215	-40	5	-1.77	487758865	220650	145.25	2255	2255	2185	2930	1580	2255	2210.55	0.29	0	22504	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	833	-67.12	7.83	12	0.59	-33.00	283.00	4150	20230216	-46.63	1552	20231031	42.72	4150	-46.63	20230216	1552	42.72	20231031	4150	-46.63	20230216	1552	42.72	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
60	20231219	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2200	-55	5	-2.44	308401155	139036	91.52	2255	2255	2190	2930	1580	2255	2218.14	0.29	0	6153	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	827	-66.67	7.77	12	0.37	-33.00	283.00	4150	20230216	-46.99	1552	20231031	41.75	4150	-46.99	20230216	1552	41.75	20231031	4150	-46.99	20230216	1552	41.75	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
61	20231219	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-25	5	-1.11	287928510	129785	85.43	2255	2255	2190	2930	1580	2255	2218.50	0.29	0	6110	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.35	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
62	20231219	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2205	-50	5	-2.22	254006245	114555	75.41	2255	2255	2190	2930	1580	2255	2217.33	0.29	0	6895	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	829	-66.82	7.79	12	0.30	-33.00	283.00	4150	20230216	-46.87	1552	20231031	42.07	4150	-46.87	20230216	1552	42.07	20231031	4150	-46.87	20230216	1552	42.07	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
63	20231219	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-25	5	-1.11	200809890	90557	59.61	2255	2255	2190	2930	1580	2255	2217.50	0.29	0	2682	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	839	-67.58	7.88	12	0.24	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
64	20231219	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2235	-20	5	-0.89	167958155	75857	49.94	2255	2255	2190	2930	1580	2255	2214.14	0.29	0	3462	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	840	-67.73	7.90	12	0.20	-33.00	283.00	4150	20230216	-46.14	1552	20231031	44.01	4150	-46.14	20230216	1552	44.01	20231031	4150	-46.14	20230216	1552	44.01	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
65	20231219	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	-60	5	-2.66	72531775	32728	21.54	2255	2255	2190	2930	1580	2255	2216.20	0.29	0	-5449	2325	2290	2240	2205	2155	2265	2180	38	675	100	1620	5	1	37603850	825	-66.52	7.76	12	0.09	-33.00	283.00	4150	20230216	-47.11	1552	20231031	41.43	4150	-47.11	20230216	1552	41.43	20231031	4150	-47.11	20230216	1552	41.43	20231031	0.54	N	355150	100	37 억		110505	N	N	0	N	00	N
66	20231218	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	15	2	0.67	339459840	151885	126.19	2265	2275	2190	2910	1570	2240	2234.97	0.20	0	34169	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	848	-68.33	7.97	12	0.40	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
67	20231218	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-10	5	-0.45	310444450	138920	115.42	2265	2275	2190	2910	1570	2240	2234.70	0.20	0	32440	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	839	-67.58	7.88	12	0.37	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
68	20231218	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-10	5	-0.45	298720410	133689	111.07	2265	2275	2190	2910	1570	2240	2234.44	0.20	0	32818	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	839	-67.58	7.88	12	0.36	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
69	20231218	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2250	10	2	0.45	253299985	113292	94.13	2265	2275	2190	2910	1570	2240	2235.82	0.20	0	32501	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	846	-68.18	7.95	12	0.30	-33.00	283.00	4150	20230216	-45.78	1552	20231031	44.97	4150	-45.78	20230216	1552	44.97	20231031	4150	-45.78	20230216	1552	44.97	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
70	20231218	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	15	2	0.67	235996785	105565	87.71	2265	2275	2190	2910	1570	2240	2235.56	0.20	0	32323	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	848	-68.33	7.97	12	0.28	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
71	20231218	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	15	2	0.67	209994690	94032	78.12	2265	2275	2190	2910	1570	2240	2233.23	0.20	0	32078	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	848	-68.33	7.97	12	0.25	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
72	20231218	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2260	20	2	0.89	190621200	85458	71.00	2265	2265	2190	2910	1570	2240	2230.58	0.20	0	29194	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	850	-68.48	7.99	12	0.23	-33.00	283.00	4150	20230216	-45.54	1552	20231031	45.62	4150	-45.54	20230216	1552	45.62	20231031	4150	-45.54	20230216	1552	45.62	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
73	20231218	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-10	5	-0.45	8506485	3797	3.15	2265	2265	2230	2910	1570	2240	2240.32	0.20	0	-1171	2346	2292	2256	2202	2166	2275	2185	38	670	100	1610	5	1	37603850	839	-67.58	7.88	12	0.01	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.52	N	355150	100	37 억		76579	N	N	0	N	00	N
74	20231215	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2240	-45	5	-1.97	269121925	118908	88.81	2285	2310	2220	2970	1600	2285	2263.24	0.20	0	3093	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	842	-67.88	7.92	12	0.32	-33.00	283.00	4150	20230216	-46.02	1552	20231031	44.33	4150	-46.02	20230216	1552	44.33	20231031	4150	-46.02	20230216	1552	44.33	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
75	20231215	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	-30	5	-1.31	234762025	103574	77.36	2285	2310	2220	2970	1600	2285	2266.57	0.20	0	1093	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	848	-68.33	7.97	12	0.28	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
76	20231215	141129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2250	-35	5	-1.53	206408820	90975	67.95	2285	2310	2220	2970	1600	2285	2268.81	0.20	0	-1279	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	846	-68.18	7.95	12	0.24	-33.00	283.00	4150	20230216	-45.78	1552	20231031	44.97	4150	-45.78	20230216	1552	44.97	20231031	4150	-45.78	20230216	1552	44.97	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
77	20231215	131123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2250	-35	5	-1.53	202295575	89151	66.59	2285	2310	2220	2970	1600	2285	2269.10	0.20	0	-342	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	846	-68.18	7.95	12	0.24	-33.00	283.00	4150	20230216	-45.78	1552	20231031	44.97	4150	-45.78	20230216	1552	44.97	20231031	4150	-45.78	20230216	1552	44.97	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
78	20231215	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	-30	5	-1.31	178636940	78605	58.71	2285	2310	2220	2970	1600	2285	2272.56	0.20	0	-4100	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	848	-68.33	7.97	12	0.21	-33.00	283.00	4150	20230216	-45.66	1552	20231031	45.30	4150	-45.66	20230216	1552	45.30	20231031	4150	-45.66	20230216	1552	45.30	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
79	20231215	111117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2265	-20	5	-0.88	119709725	52412	39.15	2285	2310	2260	2970	1600	2285	2284.01	0.20	0	-4373	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	852	-68.64	8.00	12	0.14	-33.00	283.00	4150	20230216	-45.42	1552	20231031	45.94	4150	-45.42	20230216	1552	45.94	20231031	4150	-45.42	20230216	1552	45.94	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
80	20231215	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2305	20	2	0.88	73590820	32127	24.00	2285	2310	2270	2970	1600	2285	2290.66	0.20	0	-4413	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	867	-69.85	8.14	12	0.09	-33.00	283.00	4150	20230216	-44.46	1552	20231031	48.52	4150	-44.46	20230216	1552	48.52	20231031	4150	-44.46	20230216	1552	48.52	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
81	20231215	091128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2275	-10	5	-0.44	37201590	16289	12.17	2285	2310	2270	2970	1600	2285	2283.83	0.20	0	-4417	2381	2332	2291	2242	2201	2312	2222	38	685	100	1640	5	1	37603850	855	-68.94	8.04	12	0.04	-33.00	283.00	4150	20230216	-45.18	1552	20231031	46.59	4150	-45.18	20230216	1552	46.59	20231031	4150	-45.18	20230216	1552	46.59	20231031	0.50	N	355150	100	37 억		74992	N	N	0	N	00	N
82	20231214	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	-40	5	-1.72	304895440	133041	49.30	2325	2340	2250	3020	1630	2325	2291.74	0.18	0	7365	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	859	-69.24	8.07	12	0.35	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
83	20231214	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	-55	5	-2.37	294525950	128475	47.61	2325	2340	2250	3020	1630	2325	2292.48	0.18	0	6997	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	854	-68.79	8.02	12	0.34	-33.00	283.00	4150	20230216	-45.30	1552	20231031	46.26	4150	-45.30	20230216	1552	46.26	20231031	4150	-45.30	20230216	1552	46.26	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
84	20231214	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	-55	5	-2.37	280668335	122356	45.34	2325	2340	2250	3020	1630	2325	2293.87	0.18	0	6753	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	854	-68.79	8.02	12	0.33	-33.00	283.00	4150	20230216	-45.30	1552	20231031	46.26	4150	-45.30	20230216	1552	46.26	20231031	4150	-45.30	20230216	1552	46.26	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
85	20231214	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	-55	5	-2.37	262525040	114370	42.38	2325	2340	2250	3020	1630	2325	2295.40	0.18	0	6671	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	854	-68.79	8.02	12	0.30	-33.00	283.00	4150	20230216	-45.30	1552	20231031	46.26	4150	-45.30	20230216	1552	46.26	20231031	4150	-45.30	20230216	1552	46.26	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
86	20231214	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	-55	5	-2.37	249565615	108661	40.26	2325	2340	2250	3020	1630	2325	2296.74	0.18	0	7014	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	854	-68.79	8.02	12	0.29	-33.00	283.00	4150	20230216	-45.30	1552	20231031	46.26	4150	-45.30	20230216	1552	46.26	20231031	4150	-45.30	20230216	1552	46.26	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
87	20231214	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2265	-60	5	-2.58	205389665	89116	33.02	2325	2340	2255	3020	1630	2325	2304.75	0.18	0	5288	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	852	-68.64	8.00	12	0.24	-33.00	283.00	4150	20230216	-45.42	1552	20231031	45.94	4150	-45.42	20230216	1552	45.94	20231031	4150	-45.42	20230216	1552	45.94	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
88	20231214	101109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	-40	5	-1.72	162836105	70419	26.09	2325	2340	2285	3020	1630	2325	2312.39	0.18	0	3531	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	859	-69.24	8.07	12	0.19	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
89	20231214	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2325	0	3	0.00	18458860	7945	2.94	2325	2340	2310	3020	1630	2325	2323.33	0.18	0	885	2468	2396	2348	2276	2228	2372	2252	38	695	100	1670	5	1	37603850	874	-70.45	8.22	12	0.02	-33.00	283.00	4150	20230216	-43.98	1552	20231031	49.81	4150	-43.98	20230216	1552	49.81	20231031	4150	-43.98	20230216	1552	49.81	20231031	0.44	N	355150	100	37 억		68023	N	N	0	N	00	N
90	20231213	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2325	-80	5	-3.33	632406850	267086	50.72	2405	2420	2300	3125	1685	2405	2367.81	0.18	0	-1623	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	874	-70.45	8.22	12	0.71	-33.00	283.00	4150	20230216	-43.98	1552	20231031	49.81	4150	-43.98	20230216	1552	49.81	20231031	4150	-43.98	20230216	1552	49.81	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
91	20231213	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2310	-95	5	-3.95	608923925	256923	48.79	2405	2420	2310	3125	1685	2405	2370.06	0.18	0	-2073	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	869	-70.00	8.16	12	0.68	-33.00	283.00	4150	20230216	-44.34	1552	20231031	48.84	4150	-44.34	20230216	1552	48.84	20231031	4150	-44.34	20230216	1552	48.84	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
92	20231213	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	-65	5	-2.70	489172935	205680	39.06	2405	2420	2340	3125	1685	2405	2378.32	0.18	0	-3724	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	880	-70.91	8.27	12	0.55	-33.00	283.00	4150	20230216	-43.61	1552	20231031	50.77	4150	-43.61	20230216	1552	50.77	20231031	4150	-43.61	20230216	1552	50.77	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
93	20231213	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	-45	5	-1.87	444158110	186529	35.42	2405	2420	2340	3125	1685	2405	2381.17	0.18	0	683	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	887	-71.52	8.34	12	0.50	-33.00	283.00	4150	20230216	-43.13	1552	20231031	52.06	4150	-43.13	20230216	1552	52.06	20231031	4150	-43.13	20230216	1552	52.06	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
94	20231213	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2350	-55	5	-2.29	401862210	168617	32.02	2405	2420	2340	3125	1685	2405	2383.28	0.18	0	3142	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	884	-71.21	8.30	12	0.45	-33.00	283.00	4150	20230216	-43.37	1552	20231031	51.42	4150	-43.37	20230216	1552	51.42	20231031	4150	-43.37	20230216	1552	51.42	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
95	20231213	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2370	-35	5	-1.46	345484725	144711	27.48	2405	2420	2355	3125	1685	2405	2387.41	0.18	0	8482	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	891	-71.82	8.37	12	0.38	-33.00	283.00	4150	20230216	-42.89	1552	20231031	52.71	4150	-42.89	20230216	1552	52.71	20231031	4150	-42.89	20230216	1552	52.71	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
96	20231213	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2390	-15	5	-0.62	276226310	115524	21.94	2405	2420	2355	3125	1685	2405	2391.07	0.18	0	-7291	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	899	-72.42	8.45	12	0.31	-33.00	283.00	4150	20230216	-42.41	1552	20231031	53.99	4150	-42.41	20230216	1552	53.99	20231031	4150	-42.41	20230216	1552	53.99	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
97	20231213	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2370	-35	5	-1.46	121834445	50982	9.68	2405	2405	2365	3125	1685	2405	2389.75	0.18	0	-13794	2608	2506	2353	2251	2098	2557	2302	38	720	100	1730	5	1	37603850	891	-71.82	8.37	12	0.14	-33.00	283.00	4150	20230216	-42.89	1552	20231031	52.71	4150	-42.89	20230216	1552	52.71	20231031	4150	-42.89	20230216	1552	52.71	20231031	0.41	N	355150	100	37 억		66502	N	N	0	N	00	N
98	20231212	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2405	25	2	1.05	1254945855	526065	75.98	2370	2455	2200	3090	1670	2380	2385.53	0.21	0	-12222	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	904	-72.88	8.50	12	1.40	-33.00	283.00	4150	20230216	-42.05	1552	20231031	54.96	4150	-42.05	20230216	1552	54.96	20231031	4150	-42.05	20230216	1552	54.96	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
99	20231212	151059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2380	0	3	0.00	1220680190	511793	73.92	2370	2455	2200	3090	1670	2380	2385.11	0.21	0	-10069	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	895	-72.12	8.41	12	1.36	-33.00	283.00	4150	20230216	-42.65	1552	20231031	53.35	4150	-42.65	20230216	1552	53.35	20231031	4150	-42.65	20230216	1552	53.35	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
100	20231212	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	-20	5	-0.84	1128857950	473289	68.36	2370	2455	2200	3090	1670	2380	2385.13	0.21	0	-10563	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	887	-71.52	8.34	12	1.26	-33.00	283.00	4150	20230216	-43.13	1552	20231031	52.06	4150	-43.13	20230216	1552	52.06	20231031	4150	-43.13	20230216	1552	52.06	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
101	20231212	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2400	20	2	0.84	1025030335	429412	62.02	2370	2455	2200	3090	1670	2380	2387.06	0.21	0	-15578	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	902	-72.73	8.48	12	1.14	-33.00	283.00	4150	20230216	-42.17	1552	20231031	54.64	4150	-42.17	20230216	1552	54.64	20231031	4150	-42.17	20230216	1552	54.64	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
102	20231212	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2395	15	2	0.63	965748110	404633	58.44	2370	2455	2200	3090	1670	2380	2386.73	0.21	0	-15343	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	901	-72.58	8.46	12	1.08	-33.00	283.00	4150	20230216	-42.29	1552	20231031	54.32	4150	-42.29	20230216	1552	54.32	20231031	4150	-42.29	20230216	1552	54.32	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
103	20231212	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	5	2	0.21	869086810	364415	52.64	2370	2455	2200	3090	1670	2380	2384.88	0.21	0	-11225	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	897	-72.27	8.43	12	0.97	-33.00	283.00	4150	20230216	-42.53	1552	20231031	53.67	4150	-42.53	20230216	1552	53.67	20231031	4150	-42.53	20230216	1552	53.67	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
104	20231212	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2425	45	2	1.89	712659895	299058	43.20	2370	2455	2200	3090	1670	2380	2383.02	0.21	0	562	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	912	-73.48	8.57	12	0.80	-33.00	283.00	4150	20230216	-41.57	1552	20231031	56.25	4150	-41.57	20230216	1552	56.25	20231031	4150	-41.57	20230216	1552	56.25	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
105	20231212	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2315	-65	5	-2.73	134544660	58391	8.43	2370	2370	2200	3090	1670	2380	2304.20	0.21	0	-3444	2483	2431	2328	2276	2173	2457	2302	38	710	100	1710	5	1	37603850	871	-70.15	8.18	12	0.16	-33.00	283.00	4150	20230216	-44.22	1552	20231031	49.16	4150	-44.22	20230216	1552	49.16	20231031	4150	-44.22	20230216	1552	49.16	20231031	0.30	N	355150	100	37 억		79987	N	N	0	N	00	N
106	20231211	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2380	145	2	6.49	1600592015	687610	108.35	2265	2380	2225	2905	1565	2235	2327.41	0.04	-60056	2519	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	895	-72.12	8.41	12	1.83	-33.00	283.00	4150	20230216	-42.65	1552	20231031	53.35	4150	-42.65	20230216	1552	53.35	20231031	4150	-42.65	20230216	1552	53.35	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
107	20231211	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	125	2	5.59	1359810680	585988	92.33	2265	2375	2225	2905	1565	2235	2320.54	0.04	-60056	11013	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	887	-71.52	8.34	12	1.56	-33.00	283.00	4150	20230216	-43.13	1552	20231031	52.06	4150	-43.13	20230216	1552	52.06	20231031	4150	-43.13	20230216	1552	52.06	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
108	20231211	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	50	2	2.24	971142830	420224	66.22	2265	2350	2225	2905	1565	2235	2311.01	0.04	-60056	42585	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	859	-69.24	8.07	12	1.12	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
109	20231211	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	50	2	2.24	935807545	404717	63.77	2265	2350	2225	2905	1565	2235	2312.25	0.04	-60056	47819	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	859	-69.24	8.07	12	1.08	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
110	20231211	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2305	70	2	3.13	902623695	390143	61.48	2265	2350	2225	2905	1565	2235	2313.57	0.04	-60056	46933	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	867	-69.85	8.14	12	1.04	-33.00	283.00	4150	20230216	-44.46	1552	20231031	48.52	4150	-44.46	20230216	1552	48.52	20231031	4150	-44.46	20230216	1552	48.52	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
111	20231211	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2335	100	2	4.47	758297095	327285	51.57	2265	2350	2225	2905	1565	2235	2316.93	0.04	-60056	46764	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	878	-70.76	8.25	12	0.87	-33.00	283.00	4150	20230216	-43.73	1552	20231031	50.45	4150	-43.73	20230216	1552	50.45	20231031	4150	-43.73	20230216	1552	50.45	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
112	20231211	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2320	85	2	3.80	649108195	280587	44.21	2265	2350	2225	2905	1565	2235	2313.39	0.04	-60056	36088	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	872	-70.30	8.20	12	0.75	-33.00	283.00	4150	20230216	-44.10	1552	20231031	49.48	4150	-44.10	20230216	1552	49.48	20231031	4150	-44.10	20230216	1552	49.48	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
113	20231211	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2285	50	2	2.24	99395285	43977	6.93	2265	2285	2225	2905	1565	2235	2260.17	0.04	-60056	-5812	2365	2300	2225	2160	2085	2332	2192	38	670	100	1600	5	1	37603850	859	-69.24	8.07	12	0.12	-33.00	283.00	4150	20230216	-44.94	1552	20231031	47.23	4150	-44.94	20230216	1552	47.23	20231031	4150	-44.94	20230216	1552	47.23	20231031	0.33	N	355150	100	37 억		15411	N	N	0	N	00	N
114	20231208	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2235	155	2	7.45	1407821215	631677	38.15	2150	2290	2150	2700	1460	2080	2228.72	0.04	0	62008	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	840	-67.73	7.90	12	1.68	-33.00	283.00	4150	20230216	-46.14	1552	20231031	44.01	4150	-46.14	20230216	1552	44.01	20231031	4150	-46.14	20230216	1552	44.01	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
115	20231208	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	150	2	7.21	1383386250	620719	37.49	2150	2290	2150	2700	1460	2080	2228.71	0.04	0	61543	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	839	-67.58	7.88	12	1.65	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
116	20231208	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2240	160	2	7.69	1305035150	585619	35.37	2150	2290	2150	2700	1460	2080	2228.50	0.04	0	56004	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	842	-67.88	7.92	12	1.56	-33.00	283.00	4150	20230216	-46.02	1552	20231031	44.33	4150	-46.02	20230216	1552	44.33	20231031	4150	-46.02	20230216	1552	44.33	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
117	20231208	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	150	2	7.21	1181008980	530571	32.05	2150	2290	2150	2700	1460	2080	2225.95	0.04	0	52643	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	839	-67.58	7.88	12	1.41	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
118	20231208	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	145	2	6.97	1131074445	508159	30.69	2150	2290	2150	2700	1460	2080	2225.86	0.04	0	54777	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	837	-67.42	7.86	12	1.35	-33.00	283.00	4150	20230216	-46.39	1552	20231031	43.36	4150	-46.39	20230216	1552	43.36	20231031	4150	-46.39	20230216	1552	43.36	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
119	20231208	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2240	160	2	7.69	1050301670	471971	28.51	2150	2290	2150	2700	1460	2080	2225.39	0.04	0	49524	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	842	-67.88	7.92	12	1.26	-33.00	283.00	4150	20230216	-46.02	1552	20231031	44.33	4150	-46.02	20230216	1552	44.33	20231031	4150	-46.02	20230216	1552	44.33	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
120	20231208	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	150	2	7.21	697459120	315437	19.05	2150	2260	2150	2700	1460	2080	2211.13	0.04	0	31298	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	839	-67.58	7.88	12	0.84	-33.00	283.00	4150	20230216	-46.27	1552	20231031	43.69	4150	-46.27	20230216	1552	43.69	20231031	4150	-46.27	20230216	1552	43.69	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
121	20231208	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	115	2	5.53	196106630	89994	5.44	2150	2215	2150	2700	1460	2080	2179.23	0.04	0	4296	2526	2302	2191	1967	1856	2247	1912	38	620	100	1490	5	1	37603850	825	-66.52	7.76	12	0.24	-33.00	283.00	4150	20230216	-47.11	1552	20231031	41.43	4150	-47.11	20230216	1552	41.43	20231031	4150	-47.11	20230216	1552	41.43	20231031	0.34	N	355150	100	37 억		15411	N	N	0	N	00	N
122	20231207	161031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	-5	5	-0.24	3721022060	1651769	1551.15	2200	2415	2080	2710	1460	2085	2252.80	0.41	0	-141364	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	782	-63.03	7.35	12	4.39	-33.00	283.00	4150	20230216	-49.88	1552	20231031	34.02	4150	-49.88	20230216	1552	34.02	20231031	4150	-49.88	20230216	1552	34.02	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
123	20231207	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2110	25	2	1.20	3630798525	1608611	1510.62	2200	2415	2105	2710	1460	2085	2257.10	0.41	0	-143560	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	793	-63.94	7.46	12	4.28	-33.00	283.00	4150	20230216	-49.16	1552	20231031	35.95	4150	-49.16	20230216	1552	35.95	20231031	4150	-49.16	20230216	1552	35.95	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
124	20231207	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2155	70	2	3.36	3497035315	1545873	1451.70	2200	2415	2110	2710	1460	2085	2262.18	0.41	0	-125485	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	810	-65.30	7.61	12	4.11	-33.00	283.00	4150	20230216	-48.07	1552	20231031	38.85	4150	-48.07	20230216	1552	38.85	20231031	4150	-48.07	20230216	1552	38.85	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
125	20231207	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2150	65	2	3.12	3377419120	1490369	1399.58	2200	2415	2110	2710	1460	2085	2266.16	0.41	0	-115844	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	808	-65.15	7.60	12	3.96	-33.00	283.00	4150	20230216	-48.19	1552	20231031	38.53	4150	-48.19	20230216	1552	38.53	20231031	4150	-48.19	20230216	1552	38.53	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
126	20231207	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2145	60	2	2.88	3334315160	1470303	1380.73	2200	2415	2110	2710	1460	2085	2267.77	0.41	0	-114197	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	807	-65.00	7.58	12	3.91	-33.00	283.00	4150	20230216	-48.31	1552	20231031	38.21	4150	-48.31	20230216	1552	38.21	20231031	4150	-48.31	20230216	1552	38.21	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
127	20231207	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	55	2	2.64	3277843955	1443861	1355.90	2200	2415	2110	2710	1460	2085	2270.19	0.41	0	-110752	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	805	-64.85	7.56	12	3.84	-33.00	283.00	4150	20230216	-48.43	1552	20231031	37.89	4150	-48.43	20230216	1552	37.89	20231031	4150	-48.43	20230216	1552	37.89	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
128	20231207	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2170	85	2	4.08	3096900450	1359661	1276.83	2200	2415	2130	2710	1460	2085	2277.70	0.41	0	-103935	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	816	-65.76	7.67	12	3.62	-33.00	283.00	4150	20230216	-47.71	1552	20231031	39.82	4150	-47.71	20230216	1552	39.82	20231031	4150	-47.71	20230216	1552	39.82	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
129	20231207	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2215	130	2	6.24	2183894390	946259	888.61	2200	2415	2130	2710	1460	2085	2307.92	0.41	0	-97455	2141	2112	2066	2037	1991	2127	2052	38	625	100	1500	5	1	37603850	833	-67.12	7.83	12	2.52	-33.00	283.00	4150	20230216	-46.63	1552	20231031	42.72	4150	-46.63	20230216	1552	42.72	20231031	4150	-46.63	20230216	1552	42.72	20231031	0.31	N	355150	100	37 억		155593	N	N	0	N	00	N
130	20231206	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	-20	5	-0.95	207587500	101027	57.70	2080	2095	2020	2735	1475	2105	2054.74	0.39	0	9406	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	784	-63.18	7.37	12	0.27	-33.00	283.00	4150	20230216	-49.76	1552	20231031	34.34	4150	-49.76	20230216	1552	34.34	20231031	4150	-49.76	20230216	1552	34.34	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
131	20231206	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	-45	5	-2.14	194055870	94518	53.98	2080	2095	2020	2735	1475	2105	2053.11	0.39	0	8569	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	775	-62.42	7.28	12	0.25	-33.00	283.00	4150	20230216	-50.36	1552	20231031	32.73	4150	-50.36	20230216	1552	32.73	20231031	4150	-50.36	20230216	1552	32.73	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
132	20231206	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	-25	5	-1.19	169877810	82812	47.30	2080	2095	2020	2735	1475	2105	2051.37	0.39	0	4951	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	782	-63.03	7.35	12	0.22	-33.00	283.00	4150	20230216	-49.88	1552	20231031	34.02	4150	-49.88	20230216	1552	34.02	20231031	4150	-49.88	20230216	1552	34.02	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
133	20231206	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	-25	5	-1.19	145363905	70936	40.52	2080	2095	2020	2735	1475	2105	2049.23	0.39	0	1890	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	782	-63.03	7.35	12	0.19	-33.00	283.00	4150	20230216	-49.88	1552	20231031	34.02	4150	-49.88	20230216	1552	34.02	20231031	4150	-49.88	20230216	1552	34.02	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
134	20231206	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	-55	5	-2.61	129558800	63271	36.14	2080	2095	2020	2735	1475	2105	2047.68	0.39	0	5027	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	771	-62.12	7.24	12	0.17	-33.00	283.00	4150	20230216	-50.60	1552	20231031	32.09	4150	-50.60	20230216	1552	32.09	20231031	4150	-50.60	20230216	1552	32.09	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
135	20231206	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	-60	5	-2.85	115116685	56221	32.11	2080	2095	2020	2735	1475	2105	2047.57	0.39	0	3623	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	769	-61.97	7.23	12	0.15	-33.00	283.00	4150	20230216	-50.72	1552	20231031	31.77	4150	-50.72	20230216	1552	31.77	20231031	4150	-50.72	20230216	1552	31.77	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
136	20231206	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	-60	5	-2.85	91074235	44403	25.36	2080	2095	2020	2735	1475	2105	2051.08	0.39	0	3104	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	769	-61.97	7.23	12	0.12	-33.00	283.00	4150	20230216	-50.72	1552	20231031	31.77	4150	-50.72	20230216	1552	31.77	20231031	4150	-50.72	20230216	1552	31.77	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
137	20231206	091021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	-20	5	-0.95	15305565	7393	4.22	2080	2095	2060	2735	1475	2105	2070.28	0.39	0	-2532	2218	2161	2113	2056	2008	2157	2052	38	630	100	1510	5	1	37603850	784	-63.18	7.37	12	0.02	-33.00	283.00	4150	20230216	-49.76	1552	20231031	34.34	4150	-49.76	20230216	1552	34.34	20231031	4150	-49.76	20230216	1552	34.34	20231031	0.30	N	355150	100	37 억		146627	N	N	0	N	00	N
138	20231205	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2105	-15	5	-0.71	362509675	171740	65.50	2105	2170	2065	2755	1485	2120	2110.81	0.38	0	3835	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	792	-63.79	7.44	12	0.46	-33.00	283.00	4150	20230216	-49.28	1552	20231031	35.63	4150	-49.28	20230216	1552	35.63	20231031	4150	-49.28	20230216	1552	35.63	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
139	20231205	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2090	-30	5	-1.42	349818635	165696	63.19	2105	2170	2065	2755	1485	2120	2111.21	0.38	0	4056	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	786	-63.33	7.39	12	0.44	-33.00	283.00	4150	20230216	-49.64	1552	20231031	34.66	4150	-49.64	20230216	1552	34.66	20231031	4150	-49.64	20230216	1552	34.66	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
140	20231205	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-5	5	-0.24	268530705	126661	48.31	2105	2170	2090	2755	1485	2120	2120.07	0.38	0	14310	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	795	-64.09	7.47	12	0.34	-33.00	283.00	4150	20230216	-49.04	1552	20231031	36.28	4150	-49.04	20230216	1552	36.28	20231031	4150	-49.04	20230216	1552	36.28	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
141	20231205	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2125	5	2	0.24	236394035	111454	42.51	2105	2170	2090	2755	1485	2120	2121.00	0.38	0	16101	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	799	-64.39	7.51	12	0.30	-33.00	283.00	4150	20230216	-48.80	1552	20231031	36.92	4150	-48.80	20230216	1552	36.92	20231031	4150	-48.80	20230216	1552	36.92	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
142	20231205	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2100	-20	5	-0.94	218537670	103030	39.29	2105	2170	2090	2755	1485	2120	2121.11	0.38	0	19360	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	790	-63.64	7.42	12	0.27	-33.00	283.00	4150	20230216	-49.40	1552	20231031	35.31	4150	-49.40	20230216	1552	35.31	20231031	4150	-49.40	20230216	1552	35.31	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
143	20231205	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2110	-10	5	-0.47	199592920	94031	35.86	2105	2170	2090	2755	1485	2120	2122.63	0.38	0	20244	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	793	-63.94	7.46	12	0.25	-33.00	283.00	4150	20230216	-49.16	1552	20231031	35.95	4150	-49.16	20230216	1552	35.95	20231031	4150	-49.16	20230216	1552	35.95	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
144	20231205	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2125	5	2	0.24	144096135	67747	25.84	2105	2170	2090	2755	1485	2120	2126.97	0.38	0	7806	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	799	-64.39	7.51	12	0.18	-33.00	283.00	4150	20230216	-48.80	1552	20231031	36.92	4150	-48.80	20230216	1552	36.92	20231031	4150	-48.80	20230216	1552	36.92	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
145	20231205	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2110	-10	5	-0.47	45101000	21415	8.17	2105	2145	2090	2755	1485	2120	2106.05	0.38	0	4837	2250	2185	2095	2030	1940	2140	1985	38	635	100	1520	5	1	37603850	793	-63.94	7.46	12	0.06	-33.00	283.00	4150	20230216	-49.16	1552	20231031	35.95	4150	-49.16	20230216	1552	35.95	20231031	4150	-49.16	20230216	1552	35.95	20231031	0.24	N	355150	100	37 억		141716	N	N	0	N	00	N
146	20231204	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	-25	5	-1.17	546704090	261306	81.90	2145	2160	2005	2785	1505	2145	2092.19	0.43	0	-20443	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	797	-64.24	7.49	12	0.69	-33.00	283.00	4150	20230216	-48.92	1552	20231031	36.60	4150	-48.92	20230216	1552	36.60	20231031	4150	-48.92	20230216	1552	36.60	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
147	20231204	151012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2135	-10	5	-0.47	513897220	245867	77.06	2145	2160	2005	2785	1505	2145	2090.14	0.43	0	-21505	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	803	-64.70	7.54	12	0.65	-33.00	283.00	4150	20230216	-48.55	1552	20231031	37.56	4150	-48.55	20230216	1552	37.56	20231031	4150	-48.55	20230216	1552	37.56	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
148	20231204	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2150	5	2	0.23	480564565	230265	72.17	2145	2160	2005	2785	1505	2145	2087.01	0.43	0	-21623	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	808	-65.15	7.60	12	0.61	-33.00	283.00	4150	20230216	-48.19	1552	20231031	38.53	4150	-48.19	20230216	1552	38.53	20231031	4150	-48.19	20230216	1552	38.53	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
149	20231204	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2135	-10	5	-0.47	427292555	205449	64.39	2145	2145	2005	2785	1505	2145	2079.80	0.43	0	-14479	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	803	-64.70	7.54	12	0.55	-33.00	283.00	4150	20230216	-48.55	1552	20231031	37.56	4150	-48.55	20230216	1552	37.56	20231031	4150	-48.55	20230216	1552	37.56	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
150	20231204	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-30	5	-1.40	371593525	179156	56.15	2145	2145	2005	2785	1505	2145	2074.13	0.43	0	-16950	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	795	-64.09	7.47	12	0.48	-33.00	283.00	4150	20230216	-49.04	1552	20231031	36.28	4150	-49.04	20230216	1552	36.28	20231031	4150	-49.04	20230216	1552	36.28	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
151	20231204	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	-70	5	-3.26	283100395	136833	42.89	2145	2145	2005	2785	1505	2145	2068.95	0.43	0	-21778	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	780	-62.88	7.33	12	0.36	-33.00	283.00	4150	20230216	-50.00	1552	20231031	33.70	4150	-50.00	20230216	1552	33.70	20231031	4150	-50.00	20230216	1552	33.70	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
152	20231204	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	-65	5	-3.03	262012235	126638	39.69	2145	2145	2005	2785	1505	2145	2068.98	0.43	0	-20915	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	782	-63.03	7.35	12	0.34	-33.00	283.00	4150	20230216	-49.88	1552	20231031	34.02	4150	-49.88	20230216	1552	34.02	20231031	4150	-49.88	20230216	1552	34.02	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
153	20231204	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2065	-80	5	-3.73	101458495	48679	15.26	2145	2145	2005	2785	1505	2145	2084.23	0.43	0	-5273	2208	2176	2143	2111	2078	2160	2095	38	640	100	1540	5	1	37603850	777	-62.58	7.30	12	0.13	-33.00	283.00	4150	20230216	-50.24	1552	20231031	33.05	4150	-50.24	20230216	1552	33.05	20231031	4150	-50.24	20230216	1552	33.05	20231031	0.16	N	355150	100	37 억		163289	N	N	0	N	00	N
154	20231201	161006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2145	-45	5	-2.05	678362730	318012	13.88	2175	2175	2110	2845	1535	2190	2132.97	0.30	0	45019	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	807	-65.00	7.58	12	0.85	-33.00	283.00	4150	20230216	-48.31	1552	20231031	38.21	4150	-48.31	20230216	1552	38.21	20231031	4150	-48.31	20230216	1552	38.21	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
155	20231201	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2150	-40	5	-1.83	660275865	309575	13.51	2175	2175	2110	2845	1535	2190	2132.73	0.30	0	45563	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	808	-65.15	7.60	12	0.82	-33.00	283.00	4150	20230216	-48.19	1552	20231031	38.53	4150	-48.19	20230216	1552	38.53	20231031	4150	-48.19	20230216	1552	38.53	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
156	20231201	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2125	-65	5	-2.97	565238010	264993	11.57	2175	2175	2110	2845	1535	2190	2132.89	0.30	0	35433	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	799	-64.39	7.51	12	0.70	-33.00	283.00	4150	20230216	-48.80	1552	20231031	36.92	4150	-48.80	20230216	1552	36.92	20231031	4150	-48.80	20230216	1552	36.92	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
157	20231201	131005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2130	-60	5	-2.74	502699815	235480	10.28	2175	2175	2110	2845	1535	2190	2134.64	0.30	0	35532	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	801	-64.55	7.53	12	0.63	-33.00	283.00	4150	20230216	-48.67	1552	20231031	37.24	4150	-48.67	20230216	1552	37.24	20231031	4150	-48.67	20230216	1552	37.24	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
158	20231201	121010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2125	-65	5	-2.97	438964430	205518	8.97	2175	2175	2110	2845	1535	2190	2135.73	0.30	0	45751	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	799	-64.39	7.51	12	0.55	-33.00	283.00	4150	20230216	-48.80	1552	20231031	36.92	4150	-48.80	20230216	1552	36.92	20231031	4150	-48.80	20230216	1552	36.92	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
159	20231201	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2155	-35	5	-1.60	364082100	170344	7.44	2175	2175	2110	2845	1535	2190	2137.14	0.30	0	42817	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	810	-65.30	7.61	12	0.45	-33.00	283.00	4150	20230216	-48.07	1552	20231031	38.85	4150	-48.07	20230216	1552	38.85	20231031	4150	-48.07	20230216	1552	38.85	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
160	20231201	101012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2135	-55	5	-2.51	293849995	137632	6.01	2175	2175	2110	2845	1535	2190	2134.79	0.30	0	42048	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	803	-64.70	7.54	12	0.37	-33.00	283.00	4150	20230216	-48.55	1552	20231031	37.56	4150	-48.55	20230216	1552	37.56	20231031	4150	-48.55	20230216	1552	37.56	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N
161	20231201	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2130	-60	5	-2.74	117715245	54809	2.39	2175	2175	2120	2845	1535	2190	2147.25	0.30	0	11423	2658	2423	2205	1970	1752	2541	2088	38	655	100	1570	5	1	37603850	801	-64.55	7.53	12	0.15	-33.00	283.00	4150	20230216	-48.67	1552	20231031	37.24	4150	-48.67	20230216	1552	37.24	20231031	4150	-48.67	20230216	1552	37.24	20231031	0.16	N	355150	100	37 억		111947	N	N	0	N	00	N