KissMeData/177350/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	161007	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
3	20231229	150954	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
4	20231229	140952	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
5	20231229	130953	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
6	20231229	120956	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
7	20231229	110911	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
8	20231229	100921	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
9	20231229	090920	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	60087479731	69095101	6416.09	779	1060	720	1289	695	992	870.19	0.00	-443031	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	516.76	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		0	N	N	0	N	02	N
10	20231228	160910	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	806	-186	5	-18.75	59727569381	68641184	6373.94	779	1060	720	1289	695	992	870.19	3.31	0	-451918	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	108	-2.46	0.93	12	513.36	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	2497	-67.72	20230125	428	88.32	20231207	8400	-90.40	20221228	720	11.94	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
11	20231228	150918	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	829	-163	5	-16.43	58208621669	66772511	6200.42	779	1060	720	1289	695	992	871.74	3.31	0	-526656	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	111	-2.53	0.95	12	499.39	-328.00	871.00	2524	20221228	-67.16	428	20231207	93.69	2497	-66.80	20230125	428	93.69	20231207	8400	-90.13	20221228	720	15.14	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
12	20231228	140910	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	924	-68	5	-6.85	48232241065	55407788	5145.10	779	1060	720	1289	695	992	870.49	3.31	0	-456509	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	124	-2.82	1.06	12	414.39	-328.00	871.00	2524	20221228	-63.39	428	20231207	115.89	2497	-63.00	20230125	428	115.89	20231207	8400	-89.00	20221228	720	28.33	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
13	20231228	130909	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	746	-246	5	-24.80	18339601639	23988935	2227.59	779	808	720	1289	695	992	764.49	3.31	0	-298203	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	100	-2.27	0.86	12	179.41	-328.00	871.00	2524	20221228	-70.44	428	20231207	74.30	2497	-70.12	20230125	428	74.30	20231207	8400	-91.12	20221228	720	3.61	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
14	20231228	120913	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	727	-265	5	-26.71	16162809103	21074996	1957.00	779	808	720	1289	695	992	766.90	3.31	0	-360032	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	97	-2.22	0.83	12	157.62	-328.00	871.00	2524	20221228	-71.20	428	20231207	69.86	2497	-70.89	20230125	428	69.86	20231207	8400	-91.35	20221228	720	0.97	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
15	20231228	110914	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	746	-246	5	-24.80	15102313281	19627860	1822.62	779	808	720	1289	695	992	769.41	3.31	0	-213986	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	100	-2.27	0.86	12	146.80	-328.00	871.00	2524	20221228	-70.44	428	20231207	74.30	2497	-70.12	20230125	428	74.30	20231207	8400	-91.12	20221228	720	3.61	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
16	20231228	100910	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	750	-242	5	-24.40	12531208043	16142619	1498.99	779	808	740	1289	695	992	776.26	3.31	0	-40678	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	100	-2.29	0.86	12	120.73	-328.00	871.00	2524	20221228	-70.29	428	20231207	75.23	2497	-69.96	20230125	428	75.23	20231207	8400	-91.07	20221228	740	1.35	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
17	20231228	090916	53	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	798	-194	5	-19.56	6215964781	7959480	739.11	779	808	756	1289	695	992	780.91	3.31	0	70941	992	992	992	992	992	992	992	67	297	500	0	1	1	13370919	107	-2.43	0.92	12	59.53	-328.00	871.00	2524	20221228	-68.38	428	20231207	86.45	2497	-68.04	20230125	428	86.45	20231207	8400	-90.50	20221228	756	5.56	20231228	0.34	N	177350	500	66 억		443031	N	N	0	N	02	N
18	20231227	160902	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	1034146848	1040324	55.99	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	7.78	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
19	20231227	150915	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	989906624	995727	53.59	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	7.45	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
20	20231227	140911	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	959352032	964926	51.93	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	7.22	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
21	20231227	130903	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	908963392	914131	49.20	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	6.84	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
22	20231227	120905	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	878746080	883670	47.56	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	6.61	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
23	20231227	110912	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	843536032	848176	45.65	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	6.34	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
24	20231227	100911	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	791582016	795803	42.83	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	5.95	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
25	20231227	090913	53	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-424	4	-29.94	401457184	402532	21.66	992	992	992	1840	992	1416	992.00	3.31	0	0	1628	1522	1468	1362	1308	1495	1335	67	424	500	0	1	1	13370919	133	-3.02	1.14	12	3.01	-328.00	871.00	2524	20221228	-60.70	428	20231207	131.78	2497	-60.27	20230125	428	131.78	20231207	8400	-88.19	20221228	967	2.59	20231214	0.35	N	177350	500	66 억		443031	N	N	0	N	02	N
26	20231226	160912	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	-199	5	-12.32	2626823117	1778036	73.26	1570	1574	1414	2095	1131	1615	1477.63	2.06	0	167101	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	189	-4.32	1.63	12	13.30	-328.00	871.00	2524	20221228	-43.90	428	20231207	230.84	2497	-43.29	20230125	428	230.84	20231207	8400	-83.14	20221228	967	46.43	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
27	20231226	150911	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1444	-171	5	-10.59	2252678034	1514836	62.41	1570	1574	1442	2095	1131	1615	1487.08	2.06	0	131227	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	193	-4.40	1.66	12	11.33	-328.00	871.00	2524	20221228	-42.79	428	20231207	237.38	2497	-42.17	20230125	428	237.38	20231207	8400	-82.81	20221228	967	49.33	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
28	20231226	140914	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1476	-139	5	-8.61	1908265928	1279394	52.71	1570	1574	1457	2095	1131	1615	1491.54	2.06	0	123995	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	197	-4.50	1.69	12	9.57	-328.00	871.00	2524	20221228	-41.52	428	20231207	244.86	2497	-40.89	20230125	428	244.86	20231207	8400	-82.43	20221228	967	52.64	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
29	20231226	130911	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	-115	5	-7.12	1755658692	1176657	48.48	1570	1574	1457	2095	1131	1615	1492.07	2.06	0	109368	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	201	-4.57	1.72	12	8.80	-328.00	871.00	2524	20221228	-40.57	428	20231207	250.47	2497	-39.93	20230125	428	250.47	20231207	8400	-82.14	20221228	967	55.12	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
30	20231226	120911	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1473	-142	5	-8.79	1433654472	961512	39.62	1570	1574	1457	2095	1131	1615	1491.04	2.06	0	87284	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	197	-4.49	1.69	12	7.19	-328.00	871.00	2524	20221228	-41.64	428	20231207	244.16	2497	-41.01	20230125	428	244.16	20231207	8400	-82.46	20221228	967	52.33	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
31	20231226	110914	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1481	-134	5	-8.30	1246995576	834495	34.38	1570	1574	1457	2095	1131	1615	1494.31	2.06	0	72804	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	198	-4.52	1.70	12	6.24	-328.00	871.00	2524	20221228	-41.32	428	20231207	246.03	2497	-40.69	20230125	428	246.03	20231207	8400	-82.37	20221228	967	53.15	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
32	20231226	100910	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	-155	5	-9.60	960449951	640084	26.37	1570	1574	1457	2095	1131	1615	1500.51	2.06	0	39349	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	195	-4.45	1.68	12	4.79	-328.00	871.00	2524	20221228	-42.16	428	20231207	241.12	2497	-41.53	20230125	428	241.12	20231207	8400	-82.62	20221228	967	50.98	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
33	20231226	090912	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1525	-90	5	-5.57	250923260	163544	6.74	1570	1574	1510	2095	1131	1615	1534.29	2.06	0	-17592	1818	1716	1648	1546	1478	1682	1512	67	480	500	0	1	1	13370919	204	-4.65	1.75	12	1.22	-328.00	871.00	2524	20221228	-39.58	428	20231207	256.31	2497	-38.93	20230125	428	256.31	20231207	8400	-81.85	20221228	967	57.70	20231214	0.35	N	177350	500	66 억		275930	N	N	0	N	02	N
34	20231222	160858	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	-135	5	-7.71	3970463207	2401914	41.15	1750	1750	1580	2275	1225	1750	1653.07	0.31	0	235078	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	216	-4.92	1.85	12	17.96	-328.00	871.00	2524	20221228	-36.01	428	20231207	277.34	2497	-35.32	20230125	428	277.34	20231207	8400	-80.77	20221228	967	67.01	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
35	20231222	150856	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1612	-138	5	-7.89	3837832957	2319746	39.74	1750	1750	1580	2275	1225	1750	1654.41	0.31	0	230111	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	216	-4.91	1.85	12	17.35	-328.00	871.00	2524	20221228	-36.13	428	20231207	276.64	2497	-35.44	20230125	428	276.64	20231207	8400	-80.81	20221228	967	66.70	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
36	20231222	140853	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1655	-95	5	-5.43	3412180012	2057484	35.25	1750	1750	1580	2275	1225	1750	1658.41	0.31	0	217482	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	221	-5.05	1.90	12	15.39	-328.00	871.00	2524	20221228	-34.43	428	20231207	286.68	2497	-33.72	20230125	428	286.68	20231207	8400	-80.30	20221228	967	71.15	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
37	20231222	130855	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-85	5	-4.86	3023107061	1822183	31.22	1750	1750	1580	2275	1225	1750	1659.04	0.31	0	229003	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	223	-5.08	1.91	12	13.63	-328.00	871.00	2524	20221228	-34.03	428	20231207	289.02	2497	-33.32	20230125	428	289.02	20231207	8400	-80.18	20221228	967	72.18	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
38	20231222	120853	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	-71	5	-4.06	2832712206	1708094	29.26	1750	1750	1580	2275	1225	1750	1658.39	0.31	0	241580	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	224	-5.12	1.93	12	12.77	-328.00	871.00	2524	20221228	-33.48	428	20231207	292.29	2497	-32.76	20230125	428	292.29	20231207	8400	-80.01	20221228	967	73.63	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
39	20231222	110852	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	-59	5	-3.37	2273357937	1379319	23.63	1750	1750	1580	2275	1225	1750	1648.15	0.31	0	229579	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	226	-5.16	1.94	12	10.32	-328.00	871.00	2524	20221228	-33.00	428	20231207	295.09	2497	-32.28	20230125	428	295.09	20231207	8400	-79.87	20221228	967	74.87	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
40	20231222	100850	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1638	-112	5	-6.40	1650429831	1010073	17.30	1750	1750	1580	2275	1225	1750	1633.94	0.31	0	163970	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	219	-4.99	1.88	12	7.55	-328.00	871.00	2524	20221228	-35.10	428	20231207	282.71	2497	-34.40	20230125	428	282.71	20231207	8400	-80.50	20221228	967	69.39	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
41	20231222	090854	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1646	-104	5	-5.94	424337004	252633	4.33	1750	1750	1630	2275	1225	1750	1679.57	0.31	0	-4027	2034	1892	1821	1679	1608	1856	1643	67	525	500	0	1	1	13370919	220	-5.02	1.89	12	1.89	-328.00	871.00	2524	20221228	-34.79	428	20231207	284.58	2497	-34.08	20230125	428	284.58	20231207	8400	-80.40	20221228	967	70.22	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
42	20231221	160848	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1750	-203	5	-10.39	10574048065	5796432	27.25	1871	1963	1750	2535	1368	1953	1824.30	0.31	0	-5	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	234	-5.34	2.01	12	43.35	-328.00	871.00	2524	20221228	-30.67	428	20231207	308.88	2497	-29.92	20230125	428	308.88	20231207	8400	-79.17	20221228	967	80.97	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
43	20231221	150850	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1759	-194	5	-9.93	10223072541	5596713	26.31	1871	1963	1759	2535	1368	1953	1826.60	0.31	0	-5	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	235	-5.36	2.02	12	41.86	-328.00	871.00	2524	20221228	-30.31	428	20231207	310.98	2497	-29.56	20230125	428	310.98	20231207	8400	-79.06	20221228	967	81.90	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
44	20231221	140848	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1791	-162	5	-8.29	9654925624	5277517	24.81	1871	1963	1760	2535	1368	1953	1829.42	0.31	0	-5	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	239	-5.46	2.06	12	39.47	-328.00	871.00	2524	20221228	-29.04	428	20231207	318.46	2497	-28.27	20230125	428	318.46	20231207	8400	-78.68	20221228	967	85.21	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
45	20231221	130846	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1785	-168	5	-8.60	8904562743	4860737	22.85	1871	1963	1760	2535	1368	1953	1831.91	0.31	0	-5	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	239	-5.44	2.05	12	36.35	-328.00	871.00	2524	20221228	-29.28	428	20231207	317.06	2497	-28.51	20230125	428	317.06	20231207	8400	-78.75	20221228	967	84.59	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
46	20231221	120852	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1786	-167	5	-8.55	8332784292	4537963	21.33	1871	1963	1768	2535	1368	1953	1836.22	0.31	0	0	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	239	-5.45	2.05	12	33.94	-328.00	871.00	2524	20221228	-29.24	428	20231207	317.29	2497	-28.47	20230125	428	317.29	20231207	8400	-78.74	20221228	967	84.69	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
47	20231221	110852	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1800	-153	5	-7.83	7448697877	4044870	19.01	1871	1963	1779	2535	1368	1953	1841.49	0.31	0	0	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	241	-5.49	2.07	12	30.25	-328.00	871.00	2524	20221228	-28.68	428	20231207	320.56	2497	-27.91	20230125	428	320.56	20231207	8400	-78.57	20221228	967	86.14	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
48	20231221	100848	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1860	-93	5	-4.76	6442104264	3490377	16.41	1871	1963	1779	2535	1368	1953	1845.65	0.31	0	0	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	249	-5.67	2.14	12	26.10	-328.00	871.00	2524	20221228	-26.31	428	20231207	334.58	2497	-25.51	20230125	428	334.58	20231207	8400	-77.86	20221228	967	92.35	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
49	20231221	090849	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1914	-39	5	-2.00	2151084046	1160059	5.45	1871	1924	1800	2535	1368	1953	1854.21	0.31	0	0	2299	2125	1946	1772	1593	2213	1860	67	582	500	0	1	1	13370919	256	-5.84	2.20	12	8.68	-328.00	871.00	2524	20221228	-24.17	428	20231207	347.20	2497	-23.35	20230125	428	347.20	20231207	8400	-77.21	20221228	967	97.93	20231214	0.38	N	177350	500	66 억		40851	N	N	0	N	02	N
50	20231220	160852	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1953	319	2	19.52	41141696380	20863587	0.00	1770	2120	1767	2120	1144	1634	1971.95	2.43	0	-283961	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	1	1	13370919	261	-5.95	2.24	12	156.04	-328.00	871.00	2524	20221228	-22.62	428	20231207	356.31	2497	-21.79	20230125	428	356.31	20231207	8400	-76.75	20221228	967	101.96	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
51	20231220	150935	53	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	446	2	27.29	38887943982	19743016	0.00	1770	2120	1767	2120	1144	1634	1969.71	2.43	0	-283961	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	5	1	13370919	278	-6.34	2.39	12	147.66	-328.00	871.00	2524	20221228	-17.59	428	20231207	385.98	2497	-16.70	20230125	428	385.98	20231207	8400	-75.24	20221228	967	115.10	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
52	20231220	140948	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1825	191	2	11.69	29959386070	15273295	0.00	1770	2120	1767	2120	1144	1634	1961.55	2.43	0	-283961	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	1	1	13370919	244	-5.56	2.10	12	114.23	-328.00	871.00	2524	20221228	-27.69	428	20231207	326.40	2497	-26.91	20230125	428	326.40	20231207	8400	-78.27	20221228	967	88.73	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
53	20231220	130941	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1776	142	2	8.69	27712774993	14042692	0.00	1770	2120	1770	2120	1144	1634	1973.47	2.43	0	-281275	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	1	1	13370919	237	-5.41	2.04	12	105.02	-328.00	871.00	2524	20221228	-29.64	428	20231207	314.95	2497	-28.87	20230125	428	314.95	20231207	8400	-78.86	20221228	967	83.66	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
54	20231220	120846	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1881	247	2	15.12	25196322930	12687092	0.00	1770	2120	1770	2120	1144	1634	1985.98	2.43	0	-237238	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	1	1	13370919	252	-5.73	2.16	12	94.89	-328.00	871.00	2524	20221228	-25.48	428	20231207	339.49	2497	-24.67	20230125	428	339.49	20231207	8400	-77.61	20221228	967	94.52	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
55	20231220	110850	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1955	321	2	19.65	22046434050	11044498	0.00	1770	2120	1770	2120	1144	1634	1996.15	2.43	0	-195170	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	1	1	13370919	261	-5.96	2.24	12	82.60	-328.00	871.00	2524	20221228	-22.54	428	20231207	356.78	2497	-21.71	20230125	428	356.78	20231207	8400	-76.73	20221228	967	102.17	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
56	20231220	100850	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1983	349	2	21.36	20134529442	10082842	0.00	1770	2120	1770	2120	1144	1634	1996.91	2.43	0	-161032	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	1	1	13370919	265	-6.05	2.28	12	75.41	-328.00	871.00	2524	20221228	-21.43	428	20231207	363.32	2497	-20.58	20230125	428	363.32	20231207	8400	-76.39	20221228	967	105.07	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
57	20231220	090847	53	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	486	1	29.74	5419063457	2734678	0.00	1770	2120	1770	2120	1144	1634	1981.61	2.43	0	20191	1634	1634	1634	1634	1634	1634	1634	67	486	500	0	5	1	13370919	283	-6.46	2.43	12	20.45	-328.00	871.00	2524	20221228	-16.01	428	20231207	395.33	2497	-15.10	20230125	428	395.33	20231207	8400	-74.76	20221228	967	119.23	20231214	0.45	N	177350	500	66 억		324817	N	N	0	N	02	N
58	20231219	160848	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
59	20231219	150851	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
60	20231219	140846	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
61	20231219	130851	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
62	20231219	120854	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
63	20231219	110850	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
64	20231219	100848	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
65	20231219	090845	58	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	2.43	0	0	1766	1699	1567	1500	1368	1733	1534	67	486	500	0	1	1	13370919	218	-4.98	1.88	12	0.00	-328.00	871.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		324817	N	N	0	N	02	N
66	20231218	160844	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	3742887835	2370732	401.03	1441	1634	1435	1634	880	1257	1578.79	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	17.73	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
67	20231218	150847	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	3741600243	2369944	400.89	1441	1634	1435	1634	880	1257	1578.77	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	17.72	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
68	20231218	140843	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	3704163669	2347033	397.02	1441	1634	1435	1634	880	1257	1578.23	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	17.55	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
69	20231218	130844	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	3583839177	2273395	384.56	1441	1634	1435	1634	880	1257	1576.43	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	17.00	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
70	20231218	120838	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	2159747719	1401858	237.13	1441	1634	1435	1634	880	1257	1540.63	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	10.48	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
71	20231218	110841	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	2142835819	1391508	235.38	1441	1634	1435	1634	880	1257	1539.94	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	10.41	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
72	20231218	100839	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	2112456491	1372916	232.24	1441	1634	1435	1634	880	1257	1538.66	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	10.27	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
73	20231218	090838	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	377	1	29.99	1987112351	1296206	219.26	1441	1634	1435	1634	880	1257	1533.02	1.93	0	66900	1257	1257	1257	1257	1257	1257	1257	67	377	500	0	1	1	13370919	218	-1.67	0.63	12	9.69	-979.00	2602.00	2524	20221228	-35.26	428	20231207	281.78	2497	-34.56	20230125	428	281.78	20231207	8400	-80.55	20221228	967	68.98	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
74	20231215	160839	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	742806552	590936	175.47	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.42	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
75	20231215	150842	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	738303978	587354	174.41	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.39	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
76	20231215	140842	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	719958063	572759	170.07	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.28	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
77	20231215	130836	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	716229801	569793	169.19	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.26	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
78	20231215	120837	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	709435716	564388	167.59	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.22	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
79	20231215	110833	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	703883547	559971	166.28	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.19	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
80	20231215	100837	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	698061123	555339	164.90	1257	1257	1257	1257	677	967	1257.00	1.93	0	-1	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	4.15	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
81	20231215	090841	53	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	290	1	29.99	633233862	503766	149.59	1257	1257	1257	1257	677	967	1257.00	1.93	0	0	967	967	967	967	967	967	967	67	290	500	0	1	1	13370919	168	-1.28	0.48	12	3.77	-979.00	2602.00	2524	20221228	-50.20	428	20231207	193.69	2497	-49.66	20230125	428	193.69	20231207	8400	-85.04	20221228	967	29.99	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	02	N
82	20231214	160834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	324969870	336727	8.10	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.52	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
83	20231214	150903	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	324862533	336616	8.10	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.52	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
84	20231214	140839	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	323314366	335015	8.06	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.51	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
85	20231214	130900	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	322480812	334153	8.04	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.50	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
86	20231214	120913	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	320130035	331722	7.98	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.48	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
87	20231214	110846	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	310816858	322091	7.75	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.41	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
88	20231214	100827	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	308723303	319926	7.70	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	2.39	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
89	20231214	090807	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	967	223	1	29.97	198377966	205815	4.95	967	967	967	967	521	744	967.00	1.93	0	0	980	862	744	626	508	921	685	67	223	500	520	1	1	13370919	129	-0.99	0.37	12	1.54	-979.00	2602.00	2524	20221228	-61.69	428	20231207	125.93	2497	-61.27	20230125	428	125.93	20231207	8400	-88.49	20221228	967	0.00	20231214	0.47	N	177350	500	66 억		257917	N	N	0	N	00	N
90	20231213	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	180	2	8.80	28625522358	12282200	168.56	1994	2580	1875	2655	1435	2045	2330.76	2.58	0	-87090	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	298	-2.27	0.86	12	91.86	-979.00	2602.00	7549	20221228	-70.53	1281	20231207	73.69	7468	-70.21	20230125	1281	73.69	20231207	8400	-73.51	20221228	1281	73.69	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
91	20231213	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2270	225	2	11.00	27762854778	11902052	163.34	1994	2580	1875	2655	1435	2045	2332.61	2.58	0	-104092	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	304	-2.32	0.87	12	89.01	-979.00	2602.00	7549	20221228	-69.93	1281	20231207	77.21	7468	-69.60	20230125	1281	77.21	20231207	8400	-72.98	20221228	1281	77.21	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
92	20231213	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2280	235	2	11.49	22518826938	9711862	133.28	1994	2580	1875	2655	1435	2045	2318.70	2.58	0	-86000	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	305	-2.33	0.88	12	72.63	-979.00	2602.00	7549	20221228	-69.80	1281	20231207	77.99	7468	-69.47	20230125	1281	77.99	20231207	8400	-72.86	20221228	1281	77.99	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
93	20231213	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2265	220	2	10.76	21003071513	9039847	124.06	1994	2580	1875	2655	1435	2045	2323.39	2.58	0	-86789	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	303	-2.31	0.87	12	67.61	-979.00	2602.00	7549	20221228	-70.00	1281	20231207	76.81	7468	-69.67	20230125	1281	76.81	20231207	8400	-73.04	20221228	1281	76.81	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
94	20231213	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2325	280	2	13.69	19664064453	8459085	116.09	1994	2580	1875	2655	1435	2045	2324.61	2.58	0	-78872	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	311	-2.37	0.89	12	63.26	-979.00	2602.00	7549	20221228	-69.20	1281	20231207	81.50	7468	-68.87	20230125	1281	81.50	20231207	8400	-72.32	20221228	1281	81.50	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
95	20231213	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2335	290	2	14.18	16716667013	7223654	99.14	1994	2580	1875	2655	1435	2045	2314.16	2.58	0	-64908	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	312	-2.39	0.90	12	54.03	-979.00	2602.00	7549	20221228	-69.07	1281	20231207	82.28	7468	-68.73	20230125	1281	82.28	20231207	8400	-72.20	20221228	1281	82.28	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
96	20231213	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2320	275	2	13.45	5007986248	2336042	32.06	1994	2360	1875	2655	1435	2045	2143.79	2.58	0	21004	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	5	1	13370919	310	-2.37	0.89	12	17.47	-979.00	2602.00	7549	20221228	-69.27	1281	20231207	81.11	7468	-68.93	20230125	1281	81.11	20231207	8400	-72.38	20221228	1281	81.11	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
97	20231213	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1912	-133	5	-6.50	473606240	246649	3.38	1994	1994	1875	2655	1435	2045	1920.12	2.58	0	18897	2725	2385	2190	1850	1655	2287	1752	67	610	500	1430	1	1	13370919	256	-1.95	0.73	12	1.84	-979.00	2602.00	7549	20221228	-74.67	1281	20231207	49.26	7468	-74.40	20230125	1281	49.26	20231207	8400	-77.24	20221228	1281	49.26	20231207	0.49	N	177350	500	66 억		345006	N	N	0	N	00	N
98	20231212	160814	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	-120	5	-5.54	15999131338	7272088	383.32	2430	2530	1995	2810	1520	2165	2200.12	4.54	0	-262522	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	273	-2.09	0.79	12	54.39	-979.00	2602.00	7549	20221228	-72.91	1281	20231207	59.64	7468	-72.62	20230125	1281	59.64	20231207	8400	-75.65	20221228	1281	59.64	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
99	20231212	150822	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	-115	5	-5.31	15779366898	7165410	377.70	2430	2530	1995	2810	1520	2165	2202.16	4.54	0	-281417	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	274	-2.09	0.79	12	53.59	-979.00	2602.00	7549	20221228	-72.84	1281	20231207	60.03	7468	-72.55	20230125	1281	60.03	20231207	8400	-75.60	20221228	1281	60.03	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
100	20231212	140737	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2090	-75	5	-3.46	15301233088	6934746	365.54	2430	2530	1995	2810	1520	2165	2206.46	4.54	0	-280161	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	279	-2.13	0.80	12	51.86	-979.00	2602.00	7549	20221228	-72.31	1281	20231207	63.15	7468	-72.01	20230125	1281	63.15	20231207	8400	-75.12	20221228	1281	63.15	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
101	20231212	130741	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	-45	5	-2.08	14705129638	6649604	350.51	2430	2530	1995	2810	1520	2165	2211.43	4.54	0	-272156	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	283	-2.17	0.81	12	49.73	-979.00	2602.00	7549	20221228	-71.92	1281	20231207	65.50	7468	-71.61	20230125	1281	65.50	20231207	8400	-74.76	20221228	1281	65.50	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
102	20231212	120732	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-50	5	-2.31	14083713708	6356654	335.07	2430	2530	1995	2810	1520	2165	2215.59	4.54	0	-269799	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	283	-2.16	0.81	12	47.54	-979.00	2602.00	7549	20221228	-71.98	1281	20231207	65.11	7468	-71.68	20230125	1281	65.11	20231207	8400	-74.82	20221228	1281	65.11	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
103	20231212	110744	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	-45	5	-2.08	13619938878	6136873	323.48	2430	2530	1995	2810	1520	2165	2219.36	4.54	0	-268011	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	283	-2.17	0.81	12	45.90	-979.00	2602.00	7549	20221228	-71.92	1281	20231207	65.50	7468	-71.61	20230125	1281	65.50	20231207	8400	-74.76	20221228	1281	65.50	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
104	20231212	100814	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2190	25	2	1.15	11476359463	5133178	270.58	2430	2530	1995	2810	1520	2165	2235.72	4.54	0	-273179	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	293	-2.24	0.84	12	38.39	-979.00	2602.00	7549	20221228	-70.99	1281	20231207	70.96	7468	-70.67	20230125	1281	70.96	20231207	8400	-73.93	20221228	1281	70.96	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
105	20231212	090814	54	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	-115	5	-5.31	4106796288	1829938	96.46	2430	2530	1995	2810	1520	2165	2244.23	4.54	0	-171760	2345	2254	2074	1983	1803	2300	2029	67	645	500	1510	5	1	13370919	274	-2.09	0.79	12	13.69	-979.00	2602.00	7549	20221228	-72.84	1281	20231207	60.03	7468	-72.55	20230125	1281	60.03	20231207	8400	-75.60	20221228	1281	60.03	20231207	0.47	N	177350	500	66 억		607528	N	N	0	N	01	N
106	20231211	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3872120169	1865491	71.31	1923	2165	1894	2165	1169	1669	2075.66	4.33	35582	62903	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.95	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
107	20231211	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3870416314	1864704	71.28	1923	2165	1894	2165	1169	1669	2075.62	4.33	35582	62903	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.95	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
108	20231211	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3867160154	1863200	71.22	1923	2165	1894	2165	1169	1669	2075.55	4.33	35582	63103	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.93	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
109	20231211	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3852351554	1856360	70.96	1923	2165	1894	2165	1169	1669	2075.22	4.33	35582	63103	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.88	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
110	20231211	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3840431064	1850854	70.75	1923	2165	1894	2165	1169	1669	2074.95	4.33	35582	63103	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.84	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
111	20231211	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3819649229	1841255	70.38	1923	2165	1894	2165	1169	1669	2074.48	4.33	35582	63104	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.77	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
112	20231211	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3762714059	1814957	69.37	1923	2165	1894	2165	1169	1669	2073.17	4.33	35582	63105	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	13.57	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
113	20231211	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	496	1	29.72	3478871734	1683852	64.36	1923	2165	1894	2165	1169	1669	2066.02	4.33	35582	63572	1925	1796	1540	1411	1155	1861	1476	67	496	500	1160	5	1	13370919	289	-2.21	0.83	12	12.59	-979.00	2602.00	7549	20221228	-71.32	1281	20231207	69.01	7468	-71.01	20230125	1281	69.01	20231207	8400	-74.23	20221228	1281	69.01	20231207	0.47	N	177350	500	66 억		579008	N	N	0	N	00	N
114	20231208	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	385	1	29.98	4135269698	2615686	463.75	1284	1669	1284	1669	899	1284	1580.91	4.33	0	-4580	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	223	-1.70	0.64	12	19.56	-979.00	2602.00	7549	20221228	-77.89	1281	20231207	30.29	7468	-77.65	20230125	1281	30.29	20231207	8400	-80.13	20221228	1281	30.29	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
115	20231208	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	385	1	29.98	4108091702	2599402	460.86	1284	1669	1284	1669	899	1284	1580.41	4.33	0	-4580	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	223	-1.70	0.64	12	19.44	-979.00	2602.00	7549	20221228	-77.89	1281	20231207	30.29	7468	-77.65	20230125	1281	30.29	20231207	8400	-80.13	20221228	1281	30.29	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
116	20231208	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	385	1	29.98	4083670894	2584770	458.27	1284	1669	1284	1669	899	1284	1579.91	4.33	0	-4580	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	223	-1.70	0.64	12	19.33	-979.00	2602.00	7549	20221228	-77.89	1281	20231207	30.29	7468	-77.65	20230125	1281	30.29	20231207	8400	-80.13	20221228	1281	30.29	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
117	20231208	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	385	1	29.98	3990011621	2528653	448.32	1284	1669	1284	1669	899	1284	1577.93	4.33	0	-4580	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	223	-1.70	0.64	12	18.91	-979.00	2602.00	7549	20221228	-77.89	1281	20231207	30.29	7468	-77.65	20230125	1281	30.29	20231207	8400	-80.13	20221228	1281	30.29	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
118	20231208	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	335	2	26.09	2897776607	1869891	331.52	1284	1669	1284	1669	899	1284	1549.72	4.33	0	-46863	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	216	-1.65	0.62	12	13.98	-979.00	2602.00	7549	20221228	-78.55	1281	20231207	26.39	7468	-78.32	20230125	1281	26.39	20231207	8400	-80.73	20221228	1281	26.39	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
119	20231208	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	90	2	7.01	385062786	286672	50.83	1284	1390	1284	1669	899	1284	1343.24	4.33	0	129336	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	184	-1.40	0.53	12	2.14	-979.00	2602.00	7549	20221228	-81.80	1281	20231207	7.26	7468	-81.60	20230125	1281	7.26	20231207	8400	-83.64	20221228	1281	7.26	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
120	20231208	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	52	2	4.05	323317851	241213	42.77	1284	1390	1284	1669	899	1284	1340.41	4.33	0	111379	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	179	-1.36	0.51	12	1.80	-979.00	2602.00	7549	20221228	-82.30	1281	20231207	4.29	7468	-82.11	20230125	1281	4.29	20231207	8400	-84.10	20221228	1281	4.29	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
121	20231208	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	62	2	4.83	95096820	72412	12.84	1284	1370	1284	1669	899	1284	1313.32	4.33	0	46221	1459	1371	1326	1238	1193	1349	1216	67	385	500	890	1	1	13370919	180	-1.37	0.52	12	0.54	-979.00	2602.00	7549	20221228	-82.17	1281	20231207	5.07	7468	-81.98	20230125	1281	5.07	20231207	8400	-83.98	20221228	1281	5.07	20231207	0.48	N	177350	500	66 억		579008	N	N	0	N	00	N
122	20231207	160759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1284	-131	5	-9.26	741251347	561143	173.18	1414	1414	1281	1839	991	1415	1320.97	4.10	0	29574	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	172	-1.31	0.49	12	4.20	-979.00	2602.00	7549	20221228	-82.99	1281	20231207	0.23	7468	-82.81	20230125	1281	0.23	20231207	8400	-84.71	20221228	1281	0.23	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
123	20231207	150801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1284	-131	5	-9.26	702697271	531129	163.92	1414	1414	1281	1839	991	1415	1323.03	4.10	0	31741	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	172	-1.31	0.49	12	3.97	-979.00	2602.00	7549	20221228	-82.99	1281	20231207	0.23	7468	-82.81	20230125	1281	0.23	20231207	8400	-84.71	20221228	1281	0.23	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
124	20231207	140755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1306	-109	5	-7.70	567453715	426950	131.77	1414	1414	1298	1839	991	1415	1329.09	4.10	0	47171	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	175	-1.33	0.50	12	3.19	-979.00	2602.00	7549	20221228	-82.70	1298	20231207	0.62	7468	-82.51	20230125	1298	0.62	20231207	8400	-84.45	20221228	1298	0.62	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
125	20231207	130755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1320	-95	5	-6.71	516997807	388506	119.90	1414	1414	1298	1839	991	1415	1330.73	4.10	0	58979	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	176	-1.35	0.51	12	2.91	-979.00	2602.00	7549	20221228	-82.51	1298	20231207	1.69	7468	-82.32	20230125	1298	1.69	20231207	8400	-84.29	20221228	1298	1.69	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
126	20231207	120758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1312	-103	5	-7.28	473710016	355628	109.75	1414	1414	1298	1839	991	1415	1332.04	4.10	0	52980	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	175	-1.34	0.50	12	2.66	-979.00	2602.00	7549	20221228	-82.62	1298	20231207	1.08	7468	-82.43	20230125	1298	1.08	20231207	8400	-84.38	20221228	1298	1.08	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
127	20231207	110753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1350	-65	5	-4.59	371794807	278350	85.90	1414	1414	1298	1839	991	1415	1335.71	4.10	0	58761	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	181	-1.38	0.52	12	2.08	-979.00	2602.00	7549	20221228	-82.12	1298	20231207	4.01	7468	-81.92	20230125	1298	4.01	20231207	8400	-83.93	20221228	1298	4.01	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
128	20231207	100750	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1345	-70	5	-4.95	342010919	256211	79.07	1414	1414	1298	1839	991	1415	1334.88	4.10	0	60185	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	180	-1.37	0.52	12	1.92	-979.00	2602.00	7549	20221228	-82.18	1298	20231207	3.62	7468	-81.99	20230125	1298	3.62	20231207	8400	-83.99	20221228	1298	3.62	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
129	20231207	090758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1348	-67	5	-4.73	160558961	120356	37.14	1414	1414	1298	1839	991	1415	1334.03	4.10	0	13534	1493	1454	1376	1337	1259	1473	1356	67	424	500	990	1	1	13370919	180	-1.38	0.52	12	0.90	-979.00	2602.00	7549	20221228	-82.14	1298	20231207	3.85	7468	-81.95	20230125	1298	3.85	20231207	8400	-83.95	20221228	1298	3.85	20231207	0.48	N	177350	500	66 억		548498	N	N	0	N	00	N
130	20231206	160746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1415	79	2	5.91	433801074	321093	102.25	1340	1415	1298	1736	936	1336	1350.99	3.93	0	21437	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	189	-1.45	0.54	12	2.40	-979.00	2602.00	7549	20221228	-81.26	1298	20231206	9.01	7468	-81.05	20230125	1298	9.01	20231206	8400	-83.15	20221228	1298	9.01	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
131	20231206	150800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1365	29	2	2.17	377394959	281228	89.56	1340	1410	1298	1736	936	1336	1341.95	3.93	0	25297	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	183	-1.39	0.52	12	2.10	-979.00	2602.00	7549	20221228	-81.92	1298	20231206	5.16	7468	-81.72	20230125	1298	5.16	20231206	8400	-83.75	20221228	1298	5.16	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
132	20231206	140758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1352	16	2	1.20	347913298	259569	82.66	1340	1410	1298	1736	936	1336	1340.35	3.93	0	20342	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	181	-1.38	0.52	12	1.94	-979.00	2602.00	7549	20221228	-82.09	1298	20231206	4.16	7468	-81.90	20230125	1298	4.16	20231206	8400	-83.90	20221228	1298	4.16	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
133	20231206	130749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1365	29	2	2.17	338664832	252729	80.48	1340	1410	1298	1736	936	1336	1340.03	3.93	0	19418	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	183	-1.39	0.52	12	1.89	-979.00	2602.00	7549	20221228	-81.92	1298	20231206	5.16	7468	-81.72	20230125	1298	5.16	20231206	8400	-83.75	20221228	1298	5.16	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
134	20231206	120746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1328	-8	5	-0.60	230641843	173624	55.29	1340	1410	1298	1736	936	1336	1328.40	3.93	0	3285	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	178	-1.36	0.51	12	1.30	-979.00	2602.00	7549	20221228	-82.41	1298	20231206	2.31	7468	-82.22	20230125	1298	2.31	20231206	8400	-84.19	20221228	1298	2.31	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
135	20231206	110759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1315	-21	5	-1.57	216746041	163102	51.94	1340	1410	1298	1736	936	1336	1328.90	3.93	0	-1777	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	176	-1.34	0.51	12	1.22	-979.00	2602.00	7549	20221228	-82.58	1298	20231206	1.31	7468	-82.39	20230125	1298	1.31	20231206	8400	-84.35	20221228	1298	1.31	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
136	20231206	100749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1300	-36	5	-2.69	152044141	114124	36.34	1340	1410	1298	1736	936	1336	1332.27	3.93	0	-1323	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	174	-1.33	0.50	12	0.85	-979.00	2602.00	7549	20221228	-82.78	1298	20231206	0.15	7468	-82.59	20230125	1298	0.15	20231206	8400	-84.52	20221228	1298	0.15	20231206	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
137	20231206	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1363	27	2	2.02	37029560	27084	8.63	1340	1410	1340	1736	936	1336	1367.21	3.93	0	-3145	1501	1418	1367	1284	1233	1393	1259	67	400	500	930	1	1	13370919	182	-1.39	0.52	12	0.20	-979.00	2602.00	7549	20221228	-81.94	1300	20231204	4.85	7468	-81.75	20230125	1300	4.85	20231204	8400	-83.77	20221228	1300	4.85	20231204	0.49	N	177350	500	66 억		524923	N	N	0	N	00	N
138	20231205	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	-17	5	-1.26	424993994	310524	66.14	1353	1450	1316	1758	948	1353	1368.70	3.68	0	33060	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	179	-1.36	0.51	12	2.32	-979.00	2602.00	7549	20221228	-82.30	1300	20231204	2.77	7468	-82.11	20230125	1300	2.77	20231204	8400	-84.10	20221228	1300	2.77	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
139	20231205	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	-17	5	-1.26	411524432	300508	64.01	1353	1450	1316	1758	948	1353	1369.48	3.68	0	38552	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	179	-1.36	0.51	12	2.25	-979.00	2602.00	7549	20221228	-82.30	1300	20231204	2.77	7468	-82.11	20230125	1300	2.77	20231204	8400	-84.10	20221228	1300	2.77	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
140	20231205	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1353	0	3	0.00	385249482	281009	59.86	1353	1450	1316	1758	948	1353	1371.01	3.68	0	49639	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	181	-1.38	0.52	12	2.10	-979.00	2602.00	7549	20221228	-82.08	1300	20231204	4.08	7468	-81.88	20230125	1300	4.08	20231204	8400	-83.89	20221228	1300	4.08	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
141	20231205	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1354	1	2	0.07	379392240	276684	58.94	1353	1450	1316	1758	948	1353	1371.28	3.68	0	48972	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	181	-1.38	0.52	12	2.07	-979.00	2602.00	7549	20221228	-82.06	1300	20231204	4.15	7468	-81.87	20230125	1300	4.15	20231204	8400	-83.88	20221228	1300	4.15	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
142	20231205	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	-3	5	-0.22	366504317	267139	56.90	1353	1450	1316	1758	948	1353	1372.03	3.68	0	44892	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	181	-1.38	0.52	12	2.00	-979.00	2602.00	7549	20221228	-82.12	1300	20231204	3.85	7468	-81.92	20230125	1300	3.85	20231204	8400	-83.93	20221228	1300	3.85	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
143	20231205	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1331	-22	5	-1.63	317802590	230429	49.08	1353	1450	1320	1758	948	1353	1379.29	3.68	0	41355	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	178	-1.36	0.51	12	1.72	-979.00	2602.00	7549	20221228	-82.37	1300	20231204	2.38	7468	-82.18	20230125	1300	2.38	20231204	8400	-84.15	20221228	1300	2.38	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
144	20231205	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	31	2	2.29	211471923	151372	32.24	1353	1450	1326	1758	948	1353	1397.33	3.68	0	33760	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	185	-1.41	0.53	12	1.13	-979.00	2602.00	7549	20221228	-81.67	1300	20231204	6.46	7468	-81.47	20230125	1300	6.46	20231204	8400	-83.52	20221228	1300	6.46	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
145	20231205	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1363	10	2	0.74	39628507	29288	6.24	1353	1367	1343	1758	948	1353	1353.07	3.68	0	8785	1607	1480	1390	1263	1173	1435	1218	67	405	500	940	1	1	13370919	182	-1.39	0.52	12	0.22	-979.00	2602.00	7549	20221228	-81.94	1300	20231204	4.85	7468	-81.75	20230125	1300	4.85	20231204	8400	-83.77	20221228	1300	4.85	20231204	0.49	N	177350	500	66 억		491825	N	N	0	N	00	N
146	20231204	160742	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1353	-165	5	-10.87	643086355	465550	746.80	1517	1517	1300	1973	1063	1518	1381.35	3.75	0	-7103	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	181	-1.38	0.52	12	3.48	-979.00	2602.00	7549	20221228	-82.08	1300	20231204	4.08	7468	-81.88	20230125	1300	4.08	20231204	8400	-83.89	20221228	1300	4.08	20231204	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
147	20231204	150746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1363	-155	5	-10.21	607620339	439421	704.89	1517	1517	1300	1973	1063	1518	1382.77	3.75	0	-9586	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	182	-1.39	0.52	12	3.29	-979.00	2602.00	7549	20221228	-81.94	1300	20231204	4.85	7468	-81.75	20230125	1300	4.85	20231204	8400	-83.77	20221228	1300	4.85	20231204	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
148	20231204	140740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1355	-163	5	-10.74	576707710	416723	668.48	1517	1517	1300	1973	1063	1518	1383.91	3.75	0	-8897	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	181	-1.38	0.52	12	3.12	-979.00	2602.00	7549	20221228	-82.05	1300	20231204	4.23	7468	-81.86	20230125	1300	4.23	20231204	8400	-83.87	20221228	1300	4.23	20231204	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
149	20231204	130739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1351	-167	5	-11.00	460197681	331088	531.11	1517	1517	1300	1973	1063	1518	1389.96	3.75	0	-13218	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	181	-1.38	0.52	12	2.48	-979.00	2602.00	7549	20221228	-82.10	1300	20231204	3.92	7468	-81.91	20230125	1300	3.92	20231204	8400	-83.92	20221228	1300	3.92	20231204	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
150	20231204	120740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1361	-157	5	-10.34	329942446	235958	378.51	1517	1517	1300	1973	1063	1518	1398.31	3.75	0	-4968	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	182	-1.39	0.52	12	1.76	-979.00	2602.00	7549	20221228	-81.97	1300	20231204	4.69	7468	-81.78	20230125	1300	4.69	20231204	8400	-83.80	20221228	1300	4.69	20231204	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
151	20231204	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1470	-48	5	-3.16	74425523	50490	80.99	1517	1517	1454	1973	1063	1518	1474.06	3.75	0	-18909	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	197	-1.50	0.56	12	0.38	-979.00	2602.00	7549	20221228	-80.53	1385	20231031	6.14	7468	-80.32	20230125	1385	6.14	20231031	8400	-82.50	20221228	1385	6.14	20231031	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
152	20231204	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	-52	5	-3.43	58057382	39297	63.04	1517	1517	1454	1973	1063	1518	1477.40	3.75	0	-16944	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	196	-1.50	0.56	12	0.29	-979.00	2602.00	7549	20221228	-80.58	1385	20231031	5.85	7468	-80.37	20230125	1385	5.85	20231031	8400	-82.55	20221228	1385	5.85	20231031	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
153	20231204	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1499	-19	5	-1.25	16553964	11095	17.80	1517	1517	1454	1973	1063	1518	1492.02	3.75	0	-7041	1555	1536	1523	1504	1491	1530	1498	67	455	500	1060	1	1	13370919	200	-1.53	0.58	12	0.08	-979.00	2602.00	7549	20221228	-80.14	1385	20231031	8.23	7468	-79.93	20230125	1385	8.23	20231031	8400	-82.15	20221228	1385	8.23	20231031	0.82	N	177350	500	66 억		500830	N	N	0	N	00	N
154	20231201	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1518	0	3	0.00	94678678	62337	77.58	1520	1542	1510	1973	1063	1518	1518.82	3.74	0	1013	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	203	-1.55	0.58	12	0.47	-979.00	2602.00	7549	20221228	-79.89	1385	20231031	9.60	7468	-79.67	20230125	1385	9.60	20231031	8400	-81.93	20221228	1385	9.60	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
155	20231201	150739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1511	-7	5	-0.46	89038960	58607	72.94	1520	1542	1510	1973	1063	1518	1519.25	3.74	0	1288	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	202	-1.54	0.58	12	0.44	-979.00	2602.00	7549	20221228	-79.98	1385	20231031	9.10	7468	-79.77	20230125	1385	9.10	20231031	8400	-82.01	20221228	1385	9.10	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
156	20231201	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1515	-3	5	-0.20	82617865	54364	67.66	1520	1542	1510	1973	1063	1518	1519.72	3.74	0	2003	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	203	-1.55	0.58	12	0.41	-979.00	2602.00	7549	20221228	-79.93	1385	20231031	9.39	7468	-79.71	20230125	1385	9.39	20231031	8400	-81.96	20221228	1385	9.39	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
157	20231201	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1518	0	3	0.00	76874184	50575	62.94	1520	1542	1510	1973	1063	1518	1520.00	3.74	0	2132	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	203	-1.55	0.58	12	0.38	-979.00	2602.00	7549	20221228	-79.89	1385	20231031	9.60	7468	-79.67	20230125	1385	9.60	20231031	8400	-81.93	20221228	1385	9.60	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
158	20231201	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1521	3	2	0.20	71501805	47035	58.54	1520	1542	1510	1973	1063	1518	1520.18	3.74	0	3465	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	203	-1.55	0.58	12	0.35	-979.00	2602.00	7549	20221228	-79.85	1385	20231031	9.82	7468	-79.63	20230125	1385	9.82	20231031	8400	-81.89	20221228	1385	9.82	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
159	20231201	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1524	6	2	0.40	55157993	36274	45.15	1520	1542	1510	1973	1063	1518	1520.59	3.74	0	3686	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	204	-1.56	0.59	12	0.27	-979.00	2602.00	7549	20221228	-79.81	1385	20231031	10.04	7468	-79.59	20230125	1385	10.04	20231031	8400	-81.86	20221228	1385	10.04	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
160	20231201	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	-5	5	-0.33	43827530	28826	35.88	1520	1542	1510	1973	1063	1518	1520.42	3.74	0	857	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	202	-1.55	0.58	12	0.22	-979.00	2602.00	7549	20221228	-79.96	1385	20231031	9.24	7468	-79.74	20230125	1385	9.24	20231031	8400	-81.99	20221228	1385	9.24	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N
161	20231201	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1541	23	2	1.52	8442880	5538	6.89	1520	1542	1520	1973	1063	1518	1524.54	3.74	0	2468	1561	1539	1507	1485	1453	1523	1469	67	455	500	1060	1	1	13370919	206	-1.57	0.59	12	0.04	-979.00	2602.00	7549	20221228	-79.59	1385	20231031	11.26	7468	-79.37	20230125	1385	11.26	20231031	8400	-81.65	20221228	1385	11.26	20231031	0.82	N	177350	500	66 억		499880	N	N	0	N	00	N