KissMeData/159910/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	160955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
3	20231229	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
4	20231229	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
5	20231229	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
6	20231229	120944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
7	20231229	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
8	20231229	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
9	20231229	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	470369575	697916	25.44	700	705	655	907	489	698	674.01	1.17	-21555	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.97	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
10	20231228	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	467384980	693424	25.28	700	705	655	907	489	698	674.01	1.23	0	-21554	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.96	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
11	20231228	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	669	-29	5	-4.15	450138671	667423	24.33	700	705	655	907	489	698	674.43	1.23	0	-15691	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	237	-2.36	0.81	12	1.88	-284.00	821.00	3279	20221223	-79.60	655	20231228	2.14	2899	-76.92	20230102	655	2.14	20231228	900	-25.67	20231227	71	842.25	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
12	20231228	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	663	-35	5	-5.01	416653801	617141	22.50	700	705	655	907	489	698	675.12	1.23	0	-15192	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	235	-2.33	0.81	12	1.74	-284.00	821.00	3279	20221223	-79.78	655	20231228	1.22	2899	-77.13	20230102	655	1.22	20231228	900	-26.33	20231227	71	833.80	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
13	20231228	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-38	5	-5.44	393984857	582915	21.25	700	705	655	907	489	698	675.87	1.23	0	-9298	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	234	-2.32	0.80	12	1.65	-284.00	821.00	3279	20221223	-79.87	655	20231228	0.76	2899	-77.23	20230102	655	0.76	20231228	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
14	20231228	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	668	-30	5	-4.30	346809166	511754	18.66	700	705	655	907	489	698	677.67	1.23	0	-26182	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	237	-2.35	0.81	12	1.45	-284.00	821.00	3279	20221223	-79.63	655	20231228	1.98	2899	-76.96	20230102	655	1.98	20231228	900	-25.78	20231227	71	840.85	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
15	20231228	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	668	-30	5	-4.30	292569244	430787	15.71	700	705	655	907	489	698	679.13	1.23	0	-38373	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	237	-2.35	0.81	12	1.22	-284.00	821.00	3279	20221223	-79.63	655	20231228	1.98	2899	-76.96	20230102	655	1.98	20231228	900	-25.78	20231227	71	840.85	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
16	20231228	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	675	-23	5	-3.30	182148885	264467	9.64	700	705	671	907	489	698	688.72	1.23	0	-39217	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	239	-2.38	0.82	12	0.75	-284.00	821.00	3279	20221223	-79.41	671	20231228	0.60	2899	-76.72	20230102	671	0.60	20231228	900	-25.00	20231227	71	850.70	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
17	20231228	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	701	3	2	0.43	36895765	52664	1.92	700	705	697	907	489	698	700.61	1.23	0	7526	967	832	765	630	563	799	597	35	209	100	480	1	1	35415074	248	-2.47	0.85	12	0.15	-284.00	821.00	3279	20221223	-78.62	697	20231228	0.57	2899	-75.82	20230102	697	0.57	20231228	900	-22.11	20231227	71	887.32	20231205	0.00	N	159910	100	35 억		435352	N	N	0	N	00	N
18	20231227	160851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	698	-142	5	-16.90	2090690043	2719385	0.00	840	900	698	1092	588	840	768.89	1.31	-935079	-28297	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	247	-2.46	0.85	12	7.68	-284.00	821.00	2850	20221223	-75.51	698	20231227	0.00	2520	-72.30	20230102	698	0.00	20231227	900	-22.44	20231227	71	883.10	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
19	20231227	150904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	719	-121	5	-14.40	1978306403	2560042	0.00	840	900	711	1092	588	840	772.76	1.31	-935079	-28297	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	255	-2.53	0.88	12	7.23	-284.00	821.00	2850	20221223	-74.77	710	20231205	1.27	2520	-71.47	20230102	710	1.27	20231205	900	-20.11	20231227	71	912.68	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
20	20231227	140900	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	715	-125	5	-14.88	1856228528	2389183	0.00	840	900	712	1092	588	840	776.93	1.31	-935079	-22623	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	253	-2.52	0.87	12	6.75	-284.00	821.00	2850	20221223	-74.91	710	20231205	0.70	2520	-71.63	20230102	710	0.70	20231205	900	-20.56	20231227	71	907.04	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
21	20231227	130852	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	726	-114	5	-13.57	1707046565	2182388	0.00	840	900	721	1092	588	840	782.19	1.31	-935079	-22623	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	257	-2.56	0.88	12	6.16	-284.00	821.00	2850	20221223	-74.53	710	20231205	2.25	2520	-71.19	20230102	710	2.25	20231205	900	-19.33	20231227	71	922.54	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
22	20231227	120854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	732	-108	5	-12.86	1603513325	2040293	0.00	840	900	721	1092	588	840	785.92	1.31	-935079	-22623	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	259	-2.58	0.89	12	5.76	-284.00	821.00	2850	20221223	-74.32	710	20231205	3.10	2520	-70.95	20230102	710	3.10	20231205	900	-18.67	20231227	71	930.99	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
23	20231227	110900	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	735	-105	5	-12.50	1504941160	1905772	0.00	840	900	721	1092	588	840	789.68	1.31	-935079	-22623	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	260	-2.59	0.90	12	5.38	-284.00	821.00	2850	20221223	-74.21	710	20231205	3.52	2520	-70.83	20230102	710	3.52	20231205	900	-18.33	20231227	71	935.21	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
24	20231227	100900	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	752	-88	5	-10.48	1214348641	1509941	0.00	840	900	740	1092	588	840	804.24	1.31	-935079	-24683	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	266	-2.65	0.92	12	4.26	-284.00	821.00	2850	20221223	-73.61	710	20231205	5.92	2520	-70.16	20230102	710	5.92	20231205	900	-16.44	20231227	71	959.15	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
25	20231227	090902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	785	-55	5	-6.55	597542345	711566	0.00	840	900	785	1092	588	840	839.76	1.31	-935079	-16909	730	730	730	730	730	730	730	35	252	100	210	1	1	35415074	278	-2.76	0.96	12	2.01	-284.00	821.00	2850	20221223	-72.46	710	20231205	10.56	2520	-68.85	20230102	710	10.56	20231205	900	-12.78	20231227	71	1005.63	20231205	0.00	N	159910	100	35 억		463649	N	N	0	N	00	N
26	20231226	160902	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
27	20231226	150859	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
28	20231226	140901	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
29	20231226	130900	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
30	20231226	120859	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
31	20231226	110903	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
32	20231226	100858	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
33	20231226	090901	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	272	-73.16	20221229	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
34	20231222	160847	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
35	20231222	150845	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
36	20231222	140842	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
37	20231222	130845	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
38	20231222	120843	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
39	20231222	110842	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
40	20231222	100839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
41	20231222	090843	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
42	20231221	160838	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
43	20231221	150839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
44	20231221	140838	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
45	20231221	130835	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
46	20231221	120842	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
47	20231221	110841	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
48	20231221	100838	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
49	20231221	090839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
50	20231220	160841	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
51	20231220	150924	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
52	20231220	140937	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
53	20231220	130929	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
54	20231220	120836	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
55	20231220	110839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
56	20231220	100839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
57	20231220	090836	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
58	20231219	160837	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
59	20231219	150841	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
60	20231219	140836	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
61	20231219	130841	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
62	20231219	120844	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
63	20231219	110840	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
64	20231219	100837	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
65	20231219	090834	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
66	20231218	160833	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
67	20231218	150837	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
68	20231218	140832	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
69	20231218	130833	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
70	20231218	120827	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
71	20231218	110831	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
72	20231218	100828	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
73	20231218	090827	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
74	20231215	160828	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
75	20231215	150832	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
76	20231215	140832	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
77	20231215	130826	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
78	20231215	120827	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
79	20231215	110823	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
80	20231215	100827	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
81	20231215	090830	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
82	20231214	160824	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
83	20231214	150853	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
84	20231214	140830	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
85	20231214	130850	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
86	20231214	120902	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
87	20231214	110835	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
88	20231214	100817	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
89	20231214	090757	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
90	20231213	160822	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
91	20231213	150839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
92	20231213	140838	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
93	20231213	130841	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
94	20231213	120837	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
95	20231213	110840	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
96	20231213	100845	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
97	20231213	090832	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	285	20221223	-74.39	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
98	20231212	160805	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
99	20231212	150812	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
100	20231212	140728	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
101	20231212	130732	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
102	20231212	120723	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
103	20231212	110735	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
104	20231212	100804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
105	20231212	090804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-0.26	0.09	12	0.00	-284.00	821.00	291	20221208	-74.91	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
106	20231211	160807	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
107	20231211	150804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
108	20231211	140804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
109	20231211	130804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
110	20231211	120804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
111	20231211	110801	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
112	20231211	100800	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
113	20231211	090800	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	301	20221207	-75.75	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	285	-74.39	20221223	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
114	20231208	160752	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
115	20231208	150755	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
116	20231208	140753	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
117	20231208	130753	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
118	20231208	120750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
119	20231208	110747	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
120	20231208	100756	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
121	20231208	090745	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	304	20221206	-75.99	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	291	-74.91	20221208	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
122	20231207	160750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
123	20231207	150751	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
124	20231207	140746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
125	20231207	130746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
126	20231207	120748	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
127	20231207	110744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
128	20231207	100741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
129	20231207	090749	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	73	73	73	73	73	73	73	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	301	-75.75	20221207	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
130	20231206	160737	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
131	20231206	150750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
132	20231206	140748	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
133	20231206	130739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
134	20231206	120737	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
135	20231206	110750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
136	20231206	100740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
137	20231206	090743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	73	0	3	0.00	0	0	0.00	0	0	0	94	52	73	0.00	0.39	0	0	78	75	73	70	68	74	69	354	21	100	0	1	1	354150749	259	-2.61	0.89	12	0.00	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	304	-75.99	20221206	71	2.82	20231205	0.00	N	159910	100	354 억		1398728	N	N	0	N	00	N
138	20231205	160746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	73	-2	5	-2.67	511537117	7017063	92.84	74	76	71	97	53	75	72.90	0.52	0	-446991	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	259	-2.61	0.89	12	1.98	-28.00	82.00	336	20221205	-78.27	71	20231205	2.82	252	-71.03	20230102	71	2.82	20231205	336	-78.27	20221205	71	2.82	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
139	20231205	150741	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	72	-3	5	-4.00	433249667	5945626	78.67	74	76	71	97	53	75	72.87	0.52	0	-409512	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	255	-2.57	0.88	12	1.68	-28.00	82.00	336	20221205	-78.57	71	20231205	1.41	252	-71.43	20230102	71	1.41	20231205	336	-78.57	20221205	71	1.41	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
140	20231205	140743	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	71	-4	5	-5.33	342721464	4685463	61.99	74	76	71	97	53	75	73.15	0.52	0	-354356	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	251	-2.54	0.87	12	1.32	-28.00	82.00	336	20221205	-78.87	71	20231205	0.00	252	-71.83	20230102	71	0.00	20231205	336	-78.87	20221205	71	0.00	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
141	20231205	130740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	72	-3	5	-4.00	321118787	4384480	58.01	74	76	71	97	53	75	73.24	0.52	0	-351029	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	255	-2.57	0.88	12	1.24	-28.00	82.00	336	20221205	-78.57	71	20231205	1.41	252	-71.43	20230102	71	1.41	20231205	336	-78.57	20221205	71	1.41	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
142	20231205	120737	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	72	-3	5	-4.00	266448108	3626657	47.98	74	76	72	97	53	75	73.47	0.52	0	-295077	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	255	-2.57	0.88	12	1.02	-28.00	82.00	336	20221205	-78.57	72	20231205	0.00	252	-71.43	20230102	72	0.00	20231205	336	-78.57	20221205	72	0.00	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
143	20231205	110738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	74	-1	5	-1.33	224512859	3049254	40.34	74	76	72	97	53	75	73.63	0.52	0	-295077	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	262	-2.64	0.90	12	0.86	-28.00	82.00	336	20221205	-77.98	72	20231205	2.78	252	-70.63	20230102	72	2.78	20231205	336	-77.98	20221205	72	2.78	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
144	20231205	100741	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	74	-1	5	-1.33	187538757	2545348	33.68	74	76	72	97	53	75	73.68	0.52	0	-295077	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	262	-2.64	0.90	12	0.72	-28.00	82.00	336	20221205	-77.98	72	20231205	2.78	252	-70.63	20230102	72	2.78	20231205	336	-77.98	20221205	72	2.78	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
145	20231205	090736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	73	-2	5	-2.67	33447553	457464	6.05	74	74	73	97	53	75	73.12	0.52	0	0	84	79	77	72	70	78	71	354	22	100	50	1	1	354150749	259	-2.61	0.89	12	0.13	-28.00	82.00	336	20221205	-78.27	73	20231205	0.00	252	-71.03	20230102	73	0.00	20231205	336	-78.27	20221205	73	0.00	20231205	0.00	N	159910	100	354 억		1845720	N	N	0	N	00	N
146	20231204	160733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	75	-6	5	-7.41	576467220	7486586	53.20	81	82	75	105	57	81	77.00	0.85	0	-1154842	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	266	-2.68	0.91	12	2.11	-28.00	82.00	336	20221205	-77.68	75	20231204	0.00	252	-70.24	20230102	75	0.00	20231204	336	-77.68	20221205	75	0.00	20231204	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
147	20231204	150737	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	75	-6	5	-7.41	494701624	6396604	45.46	81	82	75	105	57	81	77.34	0.85	0	-1023906	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	266	-2.68	0.91	12	1.81	-28.00	82.00	336	20221205	-77.68	75	20231204	0.00	252	-70.24	20230102	75	0.00	20231204	336	-77.68	20221205	75	0.00	20231204	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
148	20231204	140731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-5	5	-6.17	469753386	6067252	43.12	81	82	75	105	57	81	77.42	0.85	0	-1023906	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	269	-2.71	0.93	12	1.71	-28.00	82.00	336	20221205	-77.38	75	20231204	1.33	252	-69.84	20230102	75	1.33	20231204	336	-77.38	20221205	75	1.33	20231204	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
149	20231204	130731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-5	5	-6.17	457700321	5907669	41.98	81	82	75	105	57	81	77.48	0.85	0	-1023906	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	269	-2.71	0.93	12	1.67	-28.00	82.00	336	20221205	-77.38	75	20231204	1.33	252	-69.84	20230102	75	1.33	20231204	336	-77.38	20221205	75	1.33	20231204	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
150	20231204	120731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	-4	5	-4.94	357014723	4572196	32.49	81	82	75	105	57	81	78.08	0.85	0	-1002597	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	273	-2.75	0.94	12	1.29	-28.00	82.00	336	20221205	-77.08	75	20231204	2.67	252	-69.44	20230102	75	2.67	20231204	336	-77.08	20221205	75	2.67	20231204	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
151	20231204	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	77	-4	5	-4.94	293102795	3732383	26.52	81	82	76	105	57	81	78.53	0.85	0	-766340	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	273	-2.75	0.94	12	1.05	-28.00	82.00	336	20221205	-77.08	75	20231130	2.67	252	-69.44	20230102	75	2.67	20231130	336	-77.08	20221205	75	2.67	20231130	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
152	20231204	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	77	-4	5	-4.94	242794828	3076146	21.86	81	82	77	105	57	81	78.93	0.85	0	-618050	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	273	-2.75	0.94	12	0.87	-28.00	82.00	336	20221205	-77.08	75	20231130	2.67	252	-69.44	20230102	75	2.67	20231130	336	-77.08	20221205	75	2.67	20231130	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
153	20231204	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	81	0	3	0.00	43047981	534676	3.80	81	82	80	105	57	81	80.51	0.85	0	-11280	94	87	81	74	68	91	78	354	24	100	50	1	1	354150749	287	-2.89	0.99	12	0.15	-28.00	82.00	336	20221205	-75.89	75	20231130	8.00	252	-67.86	20230102	75	8.00	20231130	336	-75.89	20221205	75	8.00	20231130	0.00	N	159910	100	354 억		3000562	N	N	0	N	00	N
154	20231201	160731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	81	5	2	6.58	1134971025	14004874	566.34	76	88	75	98	54	76	81.04	0.41	0	1425104	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	287	-2.89	0.99	12	3.95	-28.00	82.00	336	20221205	-75.89	75	20231201	8.00	252	-67.86	20230102	75	8.00	20231201	336	-75.89	20221205	75	8.00	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
155	20231201	150730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	81	5	2	6.58	1062454633	13104253	529.92	76	88	75	98	54	76	81.08	0.41	0	1370699	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	287	-2.89	0.99	12	3.70	-28.00	82.00	336	20221205	-75.89	75	20231201	8.00	252	-67.86	20230102	75	8.00	20231201	336	-75.89	20221205	75	8.00	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
156	20231201	140730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	81	5	2	6.58	845086464	10376855	419.63	76	88	75	98	54	76	81.44	0.41	0	817219	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	287	-2.89	0.99	12	2.93	-28.00	82.00	336	20221205	-75.89	75	20231201	8.00	252	-67.86	20230102	75	8.00	20231201	336	-75.89	20221205	75	8.00	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
157	20231201	130732	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	78	2	2	2.63	244722267	3190123	129.00	76	79	75	98	54	76	76.71	0.41	0	897990	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	276	-2.79	0.95	12	0.90	-28.00	82.00	336	20221205	-76.79	75	20231201	4.00	252	-69.05	20230102	75	4.00	20231201	336	-76.79	20221205	75	4.00	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
158	20231201	120737	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	78	2	2	2.63	210460871	2752140	111.29	76	79	75	98	54	76	76.47	0.41	0	752325	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	276	-2.79	0.95	12	0.78	-28.00	82.00	336	20221205	-76.79	75	20231201	4.00	252	-69.05	20230102	75	4.00	20231201	336	-76.79	20221205	75	4.00	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
159	20231201	110733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	137982957	1818119	73.52	76	77	75	98	54	76	75.89	0.41	0	211240	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.51	-28.00	82.00	336	20221205	-77.08	75	20231201	2.67	252	-69.44	20230102	75	2.67	20231201	336	-77.08	20221205	75	2.67	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
160	20231201	100738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	0	3	0.00	127871665	1686386	68.20	76	77	75	98	54	76	75.83	0.41	0	201110	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	269	-2.71	0.93	12	0.48	-28.00	82.00	336	20221205	-77.38	75	20231201	1.33	252	-69.84	20230102	75	1.33	20231201	336	-77.38	20221205	75	1.33	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N
161	20231201	090729	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	75	-1	5	-1.32	15446396	205556	8.31	76	76	75	98	54	76	75.14	0.41	0	-3436	78	77	76	75	74	76	74	354	22	100	50	1	1	354150749	266	-2.68	0.91	12	0.06	-28.00	82.00	336	20221205	-77.68	75	20231201	0.00	252	-70.24	20230102	75	0.00	20231201	336	-77.68	20221205	75	0.00	20231201	0.00	N	159910	100	354 억		1444197	N	N	0	N	00	N