KissMeData/232140/price/prices-20231201.csv

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
20231229,161115,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,151100,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,141100,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,131101,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,121104,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,111014,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,101026,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231229,091024,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,4985,-15,5,-0.30,18045882360,3582834,24.11,5060,5140,4920,6500,3500,5000,5015.36,0.81,-113541,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,4.37,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,661552,N,N,0,N,00,N
20231228,161014,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4985,-15,5,-0.30,15584627130,3107429,20.91,5060,5140,4920,6500,3500,5000,5015.36,0.94,0,-119416,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,3.79,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,151022,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,5030,30,2,0.60,14867523970,2963795,19.95,5060,5140,4920,6500,3500,5000,5016.39,0.94,0,-128397,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,10,1,82045350,4127,15.82,1.40,12,3.61,318.00,3581.00,5170,20231227,-2.71,2690,20230103,86.99,5170,-2.71,20231227,2690,86.99,20230103,5170,-2.71,20231227,2690,86.99,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,141012,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4970,-30,5,-0.60,13470348705,2683646,18.06,5060,5140,4920,6500,3500,5000,5019.43,0.94,0,-118132,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4078,15.63,1.39,12,3.27,318.00,3581.00,5170,20231227,-3.87,2690,20230103,84.76,5170,-3.87,20231227,2690,84.76,20230103,5170,-3.87,20231227,2690,84.76,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,131013,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4985,-15,5,-0.30,12703798285,2529711,17.02,5060,5140,4920,6500,3500,5000,5021.85,0.94,0,-127190,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4090,15.68,1.39,12,3.08,318.00,3581.00,5170,20231227,-3.58,2690,20230103,85.32,5170,-3.58,20231227,2690,85.32,20230103,5170,-3.58,20231227,2690,85.32,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,121016,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4960,-40,5,-0.80,11600856475,2308325,15.53,5060,5140,4920,6500,3500,5000,5025.67,0.94,0,-139360,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4069,15.60,1.39,12,2.81,318.00,3581.00,5170,20231227,-4.06,2690,20230103,84.39,5170,-4.06,20231227,2690,84.39,20230103,5170,-4.06,20231227,2690,84.39,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,111018,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4965,-35,5,-0.70,10014843735,1988040,13.38,5060,5140,4950,6500,3500,5000,5037.56,0.94,0,-142560,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4074,15.61,1.39,12,2.42,318.00,3581.00,5170,20231227,-3.97,2690,20230103,84.57,5170,-3.97,20231227,2690,84.57,20230103,5170,-3.97,20231227,2690,84.57,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,101014,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,5000,0,3,0.00,8230953755,1630814,10.97,5060,5140,4950,6500,3500,5000,5047.17,0.94,0,-101351,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,10,1,82045350,4102,15.72,1.40,12,1.99,318.00,3581.00,5170,20231227,-3.29,2690,20230103,85.87,5170,-3.29,20231227,2690,85.87,20230103,5170,-3.29,20231227,2690,85.87,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231228,091019,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4970,-30,5,-0.60,3505476850,694381,4.67,5060,5110,4970,6500,3500,5000,5048.41,0.94,0,-136132,5496,5247,4921,4672,4346,5372,4797,82,1500,100,3600,5,1,82045350,4078,15.63,1.39,12,0.85,318.00,3581.00,5170,20231227,-3.87,2690,20230103,84.76,5170,-3.87,20231227,2690,84.76,20230103,5170,-3.87,20231227,2690,84.76,20230103,2.05,N,232140,100,82 억,,775093,N,N,0,N,00,N
20231227,161004,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,5000,410,2,8.93,73510638960,14720811,847.66,4600,5170,4595,5960,3215,4590,4994.62,0.87,0,69256,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,10,1,82045350,4102,15.72,1.40,12,17.94,318.00,3581.00,5170,20231227,-3.29,2690,20230103,85.87,5170,-3.29,20231227,2690,85.87,20230103,5170,-3.29,20231227,2690,85.87,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,151018,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4995,405,2,8.82,71803371380,14378318,827.94,4600,5170,4595,5960,3215,4590,4994.85,0.87,0,63755,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,5,1,82045350,4098,15.71,1.39,12,17.52,318.00,3581.00,5170,20231227,-3.38,2690,20230103,85.69,5170,-3.38,20231227,2690,85.69,20230103,5170,-3.38,20231227,2690,85.69,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,141014,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,5040,450,2,9.80,67278611130,13478059,776.10,4600,5170,4595,5960,3215,4590,4992.76,0.87,0,31825,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,10,1,82045350,4135,15.85,1.41,12,16.43,318.00,3581.00,5170,20231227,-2.51,2690,20230103,87.36,5170,-2.51,20231227,2690,87.36,20230103,5170,-2.51,20231227,2690,87.36,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,131005,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4990,400,2,8.71,56086796015,11259660,648.36,4600,5160,4595,5960,3215,4590,4982.44,0.87,0,228841,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,5,1,82045350,4094,15.69,1.39,12,13.72,318.00,3581.00,5160,20231227,-3.29,2690,20230103,85.50,5160,-3.29,20231227,2690,85.50,20230103,5160,-3.29,20231227,2690,85.50,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,121007,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,5010,420,2,9.15,52351550105,10519061,605.71,4600,5160,4595,5960,3215,4590,4978.13,0.87,0,207366,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,10,1,82045350,4110,15.75,1.40,12,12.82,318.00,3581.00,5160,20231227,-2.91,2690,20230103,86.25,5160,-2.91,20231227,2690,86.25,20230103,5160,-2.91,20231227,2690,86.25,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,111015,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,5010,420,2,9.15,38447211080,7780219,448.00,4600,5070,4595,5960,3215,4590,4943.26,0.87,0,16072,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,10,1,82045350,4110,15.75,1.40,12,9.48,318.00,3581.00,5120,20231222,-2.15,2690,20230103,86.25,5120,-2.15,20231222,2690,86.25,20230103,5120,-2.15,20231222,2690,86.25,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,101014,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4960,370,2,8.06,25911943095,5261451,302.97,4600,5030,4595,5960,3215,4590,4927.12,0.87,0,-131315,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,5,1,82045350,4069,15.60,1.39,12,6.41,318.00,3581.00,5120,20231222,-3.12,2690,20230103,84.39,5120,-3.12,20231222,2690,84.39,20230103,5120,-3.12,20231222,2690,84.39,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231227,091016,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4935,345,2,7.52,9358952815,1907684,109.85,4600,5030,4595,5960,3215,4590,4911.86,0.87,0,-51018,5023,4806,4563,4346,4103,4685,4225,82,1370,100,3300,5,1,82045350,4049,15.52,1.38,12,2.33,318.00,3581.00,5120,20231222,-3.61,2690,20230103,83.46,5120,-3.61,20231222,2690,83.46,20230103,5120,-3.61,20231222,2690,83.46,20230103,1.88,N,232140,100,82 억,,710737,N,N,0,N,00,N
20231226,161015,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4590,-125,5,-2.65,7759289150,1701703,12.06,4740,4780,4320,6120,3305,4715,4558.88,0.86,0,9076,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3766,14.43,1.28,12,2.07,318.00,3581.00,5120,20231222,-10.35,2690,20230103,70.63,5120,-10.35,20231222,2690,70.63,20230103,5120,-10.35,20231222,2690,70.63,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,151014,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4590,-125,5,-2.65,7196821035,1579306,11.19,4740,4780,4320,6120,3305,4715,4556.19,0.86,0,2342,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3766,14.43,1.28,12,1.92,318.00,3581.00,5120,20231222,-10.35,2690,20230103,70.63,5120,-10.35,20231222,2690,70.63,20230103,5120,-10.35,20231222,2690,70.63,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,141017,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4525,-190,5,-4.03,6390893855,1402547,9.94,4740,4780,4320,6120,3305,4715,4555.77,0.86,0,-3344,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3713,14.23,1.26,12,1.71,318.00,3581.00,5120,20231222,-11.62,2690,20230103,68.22,5120,-11.62,20231222,2690,68.22,20230103,5120,-11.62,20231222,2690,68.22,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,131014,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4500,-215,5,-4.56,6119826535,1342455,9.51,4740,4780,4320,6120,3305,4715,4557.80,0.86,0,-2533,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3692,14.15,1.26,12,1.64,318.00,3581.00,5120,20231222,-12.11,2690,20230103,67.29,5120,-12.11,20231222,2690,67.29,20230103,5120,-12.11,20231222,2690,67.29,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,121014,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4515,-200,5,-4.24,5509189575,1206664,8.55,4740,4780,4320,6120,3305,4715,4564.69,0.86,0,-16277,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3704,14.20,1.26,12,1.47,318.00,3581.00,5120,20231222,-11.82,2690,20230103,67.84,5120,-11.82,20231222,2690,67.84,20230103,5120,-11.82,20231222,2690,67.84,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,111018,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4560,-155,5,-3.29,4992480690,1092771,7.74,4740,4780,4320,6120,3305,4715,4567.62,0.86,0,-23554,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3741,14.34,1.27,12,1.33,318.00,3581.00,5120,20231222,-10.94,2690,20230103,69.52,5120,-10.94,20231222,2690,69.52,20230103,5120,-10.94,20231222,2690,69.52,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,101012,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4550,-165,5,-3.50,4305831115,941598,6.67,4740,4780,4320,6120,3305,4715,4571.75,0.86,0,-30034,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3733,14.31,1.27,12,1.15,318.00,3581.00,5120,20231222,-11.13,2690,20230103,69.14,5120,-11.13,20231222,2690,69.14,20230103,5120,-11.13,20231222,2690,69.14,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231226,091015,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4635,-80,5,-1.70,1377233950,293105,2.08,4740,4780,4615,6120,3305,4715,4698.34,0.86,0,-43158,5361,5037,4796,4472,4231,4917,4352,82,1405,100,3390,5,1,82045350,3803,14.58,1.29,12,0.36,318.00,3581.00,5120,20231222,-9.47,2690,20230103,72.30,5120,-9.47,20231222,2690,72.30,20230103,5120,-9.47,20231222,2690,72.30,20230103,2.18,N,232140,100,82 억,,701523,N,N,0,N,00,N
20231222,160959,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4715,105,2,2.28,68664731455,13989032,87.71,4810,5120,4555,5990,3230,4610,4908.62,0.75,0,94695,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3868,14.83,1.32,12,17.05,318.00,3581.00,5120,20231222,-7.91,2690,20230103,75.28,5120,-7.91,20231222,2690,75.28,20230103,5120,-7.91,20231222,2690,75.28,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,150956,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4725,115,2,2.49,67602858015,13764183,86.30,4810,5120,4555,5990,3230,4610,4911.51,0.75,0,63052,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3877,14.86,1.32,12,16.78,318.00,3581.00,5120,20231222,-7.71,2690,20230103,75.65,5120,-7.71,20231222,2690,75.65,20230103,5120,-7.71,20231222,2690,75.65,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,140954,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4765,155,2,3.36,64622690425,13136890,82.37,4810,5120,4555,5990,3230,4610,4919.18,0.75,0,58224,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3909,14.98,1.33,12,16.01,318.00,3581.00,5120,20231222,-6.93,2690,20230103,77.14,5120,-6.93,20231222,2690,77.14,20230103,5120,-6.93,20231222,2690,77.14,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,130956,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4840,230,2,4.99,61074040195,12396527,77.73,4810,5120,4555,5990,3230,4610,4926.71,0.75,0,-5777,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3971,15.22,1.35,12,15.11,318.00,3581.00,5120,20231222,-5.47,2690,20230103,79.93,5120,-5.47,20231222,2690,79.93,20230103,5120,-5.47,20231222,2690,79.93,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,120955,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4990,380,2,8.24,53361039430,10821885,67.85,4810,5120,4555,5990,3230,4610,4930.85,0.75,0,-17608,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,4094,15.69,1.39,12,13.19,318.00,3581.00,5120,20231222,-2.54,2690,20230103,85.50,5120,-2.54,20231222,2690,85.50,20230103,5120,-2.54,20231222,2690,85.50,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,110954,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4715,105,2,2.28,10082235935,2137200,13.40,4810,4840,4555,5990,3230,4610,4717.50,0.75,0,14663,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3868,14.83,1.32,12,2.60,318.00,3581.00,5100,20231221,-7.55,2690,20230103,75.28,5100,-7.55,20231221,2690,75.28,20230103,5100,-7.55,20231221,2690,75.28,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,100950,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4630,20,2,0.43,8504772990,1799678,11.28,4810,4840,4555,5990,3230,4610,4725.72,0.75,0,-7158,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3799,14.56,1.29,12,2.19,318.00,3581.00,5100,20231221,-9.22,2690,20230103,72.12,5100,-9.22,20231221,2690,72.12,20230103,5100,-9.22,20231221,2690,72.12,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231222,090955,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4750,140,2,3.04,4040718775,842569,5.28,4810,4840,4730,5990,3230,4610,4795.72,0.75,0,-15384,5280,4945,4765,4430,4250,4855,4340,82,1380,100,3310,5,1,82045350,3897,14.94,1.33,12,1.03,318.00,3581.00,5100,20231221,-6.86,2690,20230103,76.58,5100,-6.86,20231221,2690,76.58,20230103,5100,-6.86,20231221,2690,76.58,20230103,2.16,N,232140,100,82 억,,611888,N,N,0,N,00,N
20231221,160948,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4610,135,2,3.02,76601413250,15837324,672.01,4910,5100,4585,5810,3135,4475,4836.90,0.77,0,-11451,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3782,14.50,1.29,12,19.30,318.00,3581.00,5100,20231221,-9.61,2690,20230103,71.38,5100,-9.61,20231221,2690,71.38,20230103,5100,-9.61,20231221,2690,71.38,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,150952,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4660,185,2,4.13,75117499940,15516804,658.41,4910,5100,4585,5810,3135,4475,4841.04,0.77,0,-59009,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3823,14.65,1.30,12,18.91,318.00,3581.00,5100,20231221,-8.63,2690,20230103,73.23,5100,-8.63,20231221,2690,73.23,20230103,5100,-8.63,20231221,2690,73.23,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,140948,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4705,230,2,5.14,72329631705,14922194,633.18,4910,5100,4585,5810,3135,4475,4847.12,0.77,0,-58125,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3860,14.80,1.31,12,18.19,318.00,3581.00,5100,20231221,-7.75,2690,20230103,74.91,5100,-7.75,20231221,2690,74.91,20230103,5100,-7.75,20231221,2690,74.91,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,130946,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4740,265,2,5.92,69676672615,14357057,609.20,4910,5100,4585,5810,3135,4475,4853.13,0.77,0,-69335,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3889,14.91,1.32,12,17.50,318.00,3581.00,5100,20231221,-7.06,2690,20230103,76.21,5100,-7.06,20231221,2690,76.21,20230103,5100,-7.06,20231221,2690,76.21,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,120952,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4625,150,2,3.35,54747720110,11231938,476.59,4910,5100,4585,5810,3135,4475,4874.29,0.77,0,-62037,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3795,14.54,1.29,12,13.69,318.00,3581.00,5100,20231221,-9.31,2690,20230103,71.93,5100,-9.31,20231221,2690,71.93,20230103,5100,-9.31,20231221,2690,71.93,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,110953,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4620,145,2,3.24,52959371410,10846339,460.23,4910,5100,4585,5810,3135,4475,4882.70,0.77,0,-63054,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3790,14.53,1.29,12,13.22,318.00,3581.00,5100,20231221,-9.41,2690,20230103,71.75,5100,-9.41,20231221,2690,71.75,20230103,5100,-9.41,20231221,2690,71.75,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,100947,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4685,210,2,4.69,47913064375,9770726,414.59,4910,5100,4635,5810,3135,4475,4903.74,0.77,0,-71103,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,3844,14.73,1.31,12,11.91,318.00,3581.00,5100,20231221,-8.14,2690,20230103,74.16,5100,-8.14,20231221,2690,74.16,20230103,5100,-8.14,20231221,2690,74.16,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231221,090949,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,4955,480,2,10.73,28186948480,5703421,242.01,4910,5100,4810,5810,3135,4475,4942.11,0.77,0,43375,4598,4536,4458,4396,4318,4497,4357,82,1335,100,3220,5,1,82045350,4065,15.58,1.38,12,6.95,318.00,3581.00,5100,20231221,-2.84,2690,20230103,84.20,5100,-2.84,20231221,2690,84.20,20230103,5100,-2.84,20231221,2690,84.20,20230103,2.11,N,232140,100,82 억,,629480,N,N,0,N,00,N
20231220,160952,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4475,10,2,0.22,7768736650,1741738,40.98,4500,4520,4380,5800,3130,4465,4460.29,0.71,0,44622,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3672,14.07,1.25,12,2.12,318.00,3581.00,4980,20230420,-10.14,2690,20230103,66.36,4980,-10.14,20230420,2690,66.36,20230103,4980,-10.14,20230420,2690,66.36,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,151039,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4480,15,2,0.34,7465531720,1673975,39.39,4500,4520,4380,5800,3130,4465,4459.76,0.71,0,42871,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3676,14.09,1.25,12,2.04,318.00,3581.00,4980,20230420,-10.04,2690,20230103,66.54,4980,-10.04,20230420,2690,66.54,20230103,4980,-10.04,20230420,2690,66.54,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,141058,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4455,-10,5,-0.22,6761965835,1516361,35.68,4500,4520,4380,5800,3130,4465,4459.34,0.71,0,37330,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3655,14.01,1.24,12,1.85,318.00,3581.00,4980,20230420,-10.54,2690,20230103,65.61,4980,-10.54,20230420,2690,65.61,20230103,4980,-10.54,20230420,2690,65.61,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,131048,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4470,5,2,0.11,6441793100,1444617,33.99,4500,4520,4380,5800,3130,4465,4459.17,0.71,0,41845,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3667,14.06,1.25,12,1.76,318.00,3581.00,4980,20230420,-10.24,2690,20230103,66.17,4980,-10.24,20230420,2690,66.17,20230103,4980,-10.24,20230420,2690,66.17,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,120947,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4460,-5,5,-0.11,5652719220,1268042,29.84,4500,4520,4380,5800,3130,4465,4457.83,0.71,0,35554,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3659,14.03,1.25,12,1.55,318.00,3581.00,4980,20230420,-10.44,2690,20230103,65.80,4980,-10.44,20230420,2690,65.80,20230103,4980,-10.44,20230420,2690,65.80,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,110949,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4485,20,2,0.45,4032543765,907636,21.36,4500,4510,4380,5800,3130,4465,4442.89,0.71,0,16248,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3680,14.10,1.25,12,1.11,318.00,3581.00,4980,20230420,-9.94,2690,20230103,66.73,4980,-9.94,20230420,2690,66.73,20230103,4980,-9.94,20230420,2690,66.73,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,100951,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4425,-40,5,-0.90,2421915890,544593,12.81,4500,4510,4410,5800,3130,4465,4447.18,0.71,0,-15602,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3631,13.92,1.24,12,0.66,318.00,3581.00,4980,20230420,-11.14,2690,20230103,64.50,4980,-11.14,20230420,2690,64.50,20230103,4980,-11.14,20230420,2690,64.50,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231220,090947,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4435,-30,5,-0.67,1003337140,224228,5.28,4500,4510,4425,5800,3130,4465,4474.65,0.71,0,-12510,4755,4610,4455,4310,4155,4682,4382,82,1335,100,3210,5,1,82045350,3639,13.95,1.24,12,0.27,318.00,3581.00,4980,20230420,-10.94,2690,20230103,64.87,4980,-10.94,20230420,2690,64.87,20230103,4980,-10.94,20230420,2690,64.87,20230103,1.60,N,232140,100,82 억,,585926,N,N,0,N,00,N
20231219,160948,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4465,75,2,1.71,18803280480,4196097,85.48,4430,4600,4300,5700,3075,4390,4481.20,0.75,-6072,-26288,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3663,14.04,1.25,12,5.11,318.00,3581.00,4980,20230420,-10.34,2690,20230103,65.99,4980,-10.34,20230420,2690,65.99,20230103,4980,-10.34,20230420,2690,65.99,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,150951,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4435,45,2,1.03,18335570550,4091094,83.34,4430,4600,4300,5700,3075,4390,4481.83,0.75,-6072,-31865,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3639,13.95,1.24,12,4.99,318.00,3581.00,4980,20230420,-10.94,2690,20230103,64.87,4980,-10.94,20230420,2690,64.87,20230103,4980,-10.94,20230420,2690,64.87,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,140946,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4490,100,2,2.28,16452198440,3667846,74.72,4430,4600,4300,5700,3075,4390,4485.52,0.75,-6072,-29915,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3684,14.12,1.25,12,4.47,318.00,3581.00,4980,20230420,-9.84,2690,20230103,66.91,4980,-9.84,20230420,2690,66.91,20230103,4980,-9.84,20230420,2690,66.91,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,130951,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4460,70,2,1.59,15203857390,3389704,69.05,4430,4600,4300,5700,3075,4390,4485.31,0.75,-6072,-48747,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3659,14.03,1.25,12,4.13,318.00,3581.00,4980,20230420,-10.44,2690,20230103,65.80,4980,-10.44,20230420,2690,65.80,20230103,4980,-10.44,20230420,2690,65.80,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,120954,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4500,110,2,2.51,12325435160,2750542,56.03,4430,4600,4300,5700,3075,4390,4481.09,0.75,-6072,-16583,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3692,14.15,1.26,12,3.35,318.00,3581.00,4980,20230420,-9.64,2690,20230103,67.29,4980,-9.64,20230420,2690,67.29,20230103,4980,-9.64,20230420,2690,67.29,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,110950,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4415,25,2,0.57,5318223135,1201063,24.47,4430,4490,4300,5700,3075,4390,4427.93,0.75,-6072,-26639,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3622,13.88,1.23,12,1.46,318.00,3581.00,4980,20230420,-11.35,2690,20230103,64.13,4980,-11.35,20230420,2690,64.13,20230103,4980,-11.35,20230420,2690,64.13,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,100948,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4385,-5,5,-0.11,4279288880,966307,19.68,4430,4490,4300,5700,3075,4390,4428.50,0.75,-6072,-22062,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3598,13.79,1.22,12,1.18,318.00,3581.00,4980,20230420,-11.95,2690,20230103,63.01,4980,-11.95,20230420,2690,63.01,20230103,4980,-11.95,20230420,2690,63.01,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231219,090944,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4420,30,2,0.68,1175110380,267814,5.46,4430,4440,4300,5700,3075,4390,4387.79,0.75,-6072,-5140,4640,4515,4415,4290,4190,4577,4352,82,1310,100,3160,5,1,82045350,3626,13.90,1.23,12,0.33,318.00,3581.00,4980,20230420,-11.24,2690,20230103,64.31,4980,-11.24,20230420,2690,64.31,20230103,4980,-11.24,20230420,2690,64.31,20230103,2.01,N,232140,100,82 억,,613010,N,N,0,N,00,N
20231218,160943,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4390,75,2,1.74,21290941825,4804120,53.25,4355,4540,4315,5600,3025,4315,4432.41,0.84,0,-112184,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3602,13.81,1.23,12,5.86,318.00,3581.00,4980,20230420,-11.85,2690,20230103,63.20,4980,-11.85,20230420,2690,63.20,20230103,4980,-11.85,20230420,2690,63.20,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,150946,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4435,120,2,2.78,20414427450,4605086,51.04,4355,4540,4315,5600,3025,4315,4433.47,0.84,0,-122274,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3639,13.95,1.24,12,5.61,318.00,3581.00,4980,20230420,-10.94,2690,20230103,64.87,4980,-10.94,20230420,2690,64.87,20230103,4980,-10.94,20230420,2690,64.87,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,140942,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4470,155,2,3.59,18720739205,4222910,46.80,4355,4540,4315,5600,3025,4315,4433.63,0.84,0,-125861,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3667,14.06,1.25,12,5.15,318.00,3581.00,4980,20230420,-10.24,2690,20230103,66.17,4980,-10.24,20230420,2690,66.17,20230103,4980,-10.24,20230420,2690,66.17,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,130942,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4485,170,2,3.94,17214183105,3885269,43.06,4355,4540,4315,5600,3025,4315,4431.15,0.84,0,-134765,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3680,14.10,1.25,12,4.74,318.00,3581.00,4980,20230420,-9.94,2690,20230103,66.73,4980,-9.94,20230420,2690,66.73,20230103,4980,-9.94,20230420,2690,66.73,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,120937,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4420,105,2,2.43,10009127200,2276169,25.23,4355,4470,4315,5600,3025,4315,4397.99,0.84,0,-59852,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3626,13.90,1.23,12,2.77,318.00,3581.00,4980,20230420,-11.24,2690,20230103,64.31,4980,-11.24,20230420,2690,64.31,20230103,4980,-11.24,20230420,2690,64.31,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,110940,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4360,45,2,1.04,7924029770,1801589,19.97,4355,4470,4315,5600,3025,4315,4399.17,0.84,0,-70722,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3577,13.71,1.22,12,2.20,318.00,3581.00,4980,20230420,-12.45,2690,20230103,62.08,4980,-12.45,20230420,2690,62.08,20230103,4980,-12.45,20230420,2690,62.08,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,100938,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4395,80,2,1.85,7081275850,1609087,17.83,4355,4470,4315,5600,3025,4315,4401.74,0.84,0,-60091,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3606,13.82,1.23,12,1.96,318.00,3581.00,4980,20230420,-11.75,2690,20230103,63.38,4980,-11.75,20230420,2690,63.38,20230103,4980,-11.75,20230420,2690,63.38,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231218,090936,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4425,110,2,2.55,3740374800,847916,9.40,4355,4470,4345,5600,3025,4315,4413.28,0.84,0,-7339,5191,4752,4476,4037,3761,4615,3900,82,1285,100,3100,5,1,82045350,3631,13.92,1.24,12,1.03,318.00,3581.00,4980,20230420,-11.14,2690,20230103,64.50,4980,-11.14,20230420,2690,64.50,20230103,4980,-11.14,20230420,2690,64.50,20230103,1.36,N,232140,100,82 억,,692548,N,N,0,N,00,N
20231215,160938,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4315,-165,5,-3.68,40499792910,8912479,18.43,4800,4915,4200,5820,3140,4480,4544.25,0.74,0,86881,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3540,13.57,1.20,12,10.86,318.00,3581.00,4980,20230420,-13.35,2690,20230103,60.41,4980,-13.35,20230420,2690,60.41,20230103,4980,-13.35,20230420,2690,60.41,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,150942,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4355,-125,5,-2.79,39624794645,8710039,18.01,4800,4915,4200,5820,3140,4480,4549.32,0.74,0,75833,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3573,13.69,1.22,12,10.62,318.00,3581.00,4980,20230420,-12.55,2690,20230103,61.90,4980,-12.55,20230420,2690,61.90,20230103,4980,-12.55,20230420,2690,61.90,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,140942,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4290,-190,5,-4.24,35600119055,7783993,16.10,4800,4915,4230,5820,3140,4480,4573.50,0.74,0,58832,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3520,13.49,1.20,12,9.49,318.00,3581.00,4980,20230420,-13.86,2690,20230103,59.48,4980,-13.86,20230420,2690,59.48,20230103,4980,-13.86,20230420,2690,59.48,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,130935,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4270,-210,5,-4.69,34610776305,7553699,15.62,4800,4915,4230,5820,3140,4480,4581.96,0.74,0,78511,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3503,13.43,1.19,12,9.21,318.00,3581.00,4980,20230420,-14.26,2690,20230103,58.74,4980,-14.26,20230420,2690,58.74,20230103,4980,-14.26,20230420,2690,58.74,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,120937,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4285,-195,5,-4.35,33225374745,7228285,14.95,4800,4915,4265,5820,3140,4480,4596.58,0.74,0,49264,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3516,13.47,1.20,12,8.81,318.00,3581.00,4980,20230420,-13.96,2690,20230103,59.29,4980,-13.96,20230420,2690,59.29,20230103,4980,-13.96,20230420,2690,59.29,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,110932,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4330,-150,5,-3.35,31163439175,6749246,13.96,4800,4915,4315,5820,3140,4480,4617.32,0.74,0,6313,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3553,13.62,1.21,12,8.23,318.00,3581.00,4980,20230420,-13.05,2690,20230103,60.97,4980,-13.05,20230420,2690,60.97,20230103,4980,-13.05,20230420,2690,60.97,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,100937,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4370,-110,5,-2.46,28623412815,6167374,12.76,4800,4915,4330,5820,3140,4480,4641.10,0.74,0,22489,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3585,13.74,1.22,12,7.52,318.00,3581.00,4980,20230420,-12.25,2690,20230103,62.45,4980,-12.25,20230420,2690,62.45,20230103,4980,-12.25,20230420,2690,62.45,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231215,090941,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4665,185,2,4.13,16775402020,3522418,7.29,4800,4915,4600,5820,3140,4480,4762.47,0.74,0,-92265,5320,4900,4500,4080,3680,5110,4290,82,1340,100,3220,5,1,82045350,3827,14.67,1.30,12,4.29,318.00,3581.00,4980,20230420,-6.33,2690,20230103,73.42,4980,-6.33,20230420,2690,73.42,20230103,4980,-6.33,20230420,2690,73.42,20230103,1.37,N,232140,100,82 억,,604919,N,N,0,N,00,N
20231214,160932,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4480,480,2,12.00,219395973910,47728015,1215.45,4150,4920,4100,5200,2800,4000,4597.10,0.86,0,-73411,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3676,14.09,1.25,12,58.17,318.00,3581.00,4980,20230420,-10.04,2690,20230103,66.54,4980,-10.04,20230420,2690,66.54,20230103,4980,-10.04,20230420,2690,66.54,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,151005,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4380,380,2,9.50,215490965760,46848626,1193.06,4150,4920,4100,5200,2800,4000,4599.91,0.86,0,-130461,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3594,13.77,1.22,12,57.10,318.00,3581.00,4980,20230420,-12.05,2690,20230103,62.83,4980,-12.05,20230420,2690,62.83,20230103,4980,-12.05,20230420,2690,62.83,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,140935,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4705,705,2,17.62,170674675190,37302025,949.94,4150,4830,4100,5200,2800,4000,4575.70,0.86,0,-148782,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3860,14.80,1.31,12,45.47,318.00,3581.00,4980,20230420,-5.52,2690,20230103,74.91,4980,-5.52,20230420,2690,74.91,20230103,4980,-5.52,20230420,2690,74.91,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,131002,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4485,485,2,12.12,126207751520,27820703,708.49,4150,4830,4100,5200,2800,4000,4536.75,0.86,0,-116830,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3680,14.10,1.25,12,33.91,318.00,3581.00,4980,20230420,-9.94,2690,20230103,66.73,4980,-9.94,20230420,2690,66.73,20230103,4980,-9.94,20230420,2690,66.73,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,121017,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4615,615,2,15.38,114024775225,25086560,638.86,4150,4830,4100,5200,2800,4000,4545.57,0.86,0,-126709,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3786,14.51,1.29,12,30.58,318.00,3581.00,4980,20230420,-7.33,2690,20230103,71.56,4980,-7.33,20230420,2690,71.56,20230103,4980,-7.33,20230420,2690,71.56,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,110950,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4700,700,2,17.50,78417394140,17485354,445.29,4150,4750,4100,5200,2800,4000,4485.15,0.86,0,-146307,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3856,14.78,1.31,12,21.31,318.00,3581.00,4980,20230420,-5.62,2690,20230103,74.72,4980,-5.62,20230420,2690,74.72,20230103,4980,-5.62,20230420,2690,74.72,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,100925,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4215,215,2,5.38,32082898675,7260937,184.91,4150,4585,4145,5200,2800,4000,4419.39,0.86,0,-131419,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3458,13.25,1.18,12,8.85,318.00,3581.00,4980,20230420,-15.36,2690,20230103,56.69,4980,-15.36,20230420,2690,56.69,20230103,4980,-15.36,20230420,2690,56.69,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231214,090904,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4310,310,2,7.75,7254256735,1655749,42.17,4150,4560,4145,5200,2800,4000,4384.60,0.86,0,-62714,4740,4370,4065,3695,3390,4555,3880,82,1200,100,2880,5,1,82045350,3536,13.55,1.20,12,2.02,318.00,3581.00,4980,20230420,-13.45,2690,20230103,60.22,4980,-13.45,20230420,2690,60.22,20230103,4980,-13.45,20230420,2690,60.22,20230103,1.33,N,232140,100,82 억,,702713,N,N,0,N,00,N
20231213,160929,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4000,225,2,5.96,16032057925,3860987,1732.20,3790,4435,3760,4905,2645,3775,4152.38,0.99,0,-112630,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3282,12.58,1.12,12,4.71,318.00,3581.00,4980,20230420,-19.68,2690,20230103,48.70,4980,-19.68,20230420,2690,48.70,20230103,4980,-19.68,20230420,2690,48.70,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,150949,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,4010,235,2,6.23,15373777385,3697384,1658.80,3790,4435,3760,4905,2645,3775,4158.01,0.99,0,-139755,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3290,12.61,1.12,12,4.51,318.00,3581.00,4980,20230420,-19.48,2690,20230103,49.07,4980,-19.48,20230420,2690,49.07,20230103,4980,-19.48,20230420,2690,49.07,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,140949,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3875,100,2,2.65,967642850,251939,113.03,3790,3895,3760,4905,2645,3775,3840.78,0.99,0,50331,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3179,12.19,1.08,12,0.31,318.00,3581.00,4980,20230420,-22.19,2690,20230103,44.05,4980,-22.19,20230420,2690,44.05,20230103,4980,-22.19,20230420,2690,44.05,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,130954,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3865,90,2,2.38,750196920,195831,87.86,3790,3880,3760,4905,2645,3775,3830.84,0.99,0,38542,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3171,12.15,1.08,12,0.24,318.00,3581.00,4980,20230420,-22.39,2690,20230103,43.68,4980,-22.39,20230420,2690,43.68,20230103,4980,-22.39,20230420,2690,43.68,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,120948,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3855,80,2,2.12,559328905,146405,65.68,3790,3875,3760,4905,2645,3775,3820.42,0.99,0,28234,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3163,12.12,1.08,12,0.18,318.00,3581.00,4980,20230420,-22.59,2690,20230103,43.31,4980,-22.59,20230420,2690,43.31,20230103,4980,-22.59,20230420,2690,43.31,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,110951,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3815,40,2,1.06,278998100,73591,33.02,3790,3820,3760,4905,2645,3775,3791.20,0.99,0,9440,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3130,12.00,1.07,12,0.09,318.00,3581.00,4980,20230420,-23.39,2690,20230103,41.82,4980,-23.39,20230420,2690,41.82,20230103,4980,-23.39,20230420,2690,41.82,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,100957,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3770,-5,5,-0.13,209977650,55403,24.86,3790,3820,3765,4905,2645,3775,3790.01,0.99,0,3184,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3093,11.86,1.05,12,0.07,318.00,3581.00,4980,20230420,-24.30,2690,20230103,40.15,4980,-24.30,20230420,2690,40.15,20230103,4980,-24.30,20230420,2690,40.15,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231213,090943,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3780,5,2,0.13,44139215,11664,5.23,3790,3795,3770,4905,2645,3775,3784.23,0.99,0,-8132,3928,3851,3743,3666,3558,3890,3705,82,1130,100,2710,5,1,82045350,3101,11.89,1.06,12,0.01,318.00,3581.00,4980,20230420,-24.10,2690,20230103,40.52,4980,-24.10,20230420,2690,40.52,20230103,4980,-24.10,20230420,2690,40.52,20230103,1.32,N,232140,100,82 억,,810732,N,N,0,N,00,N
20231212,160911,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3775,170,2,4.72,837633755,222219,464.09,3650,3820,3635,4685,2525,3605,3769.41,0.95,0,31892,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3097,11.87,1.05,12,0.27,318.00,3581.00,4980,20230420,-24.20,2690,20230103,40.33,4980,-24.20,20230420,2690,40.33,20230103,4980,-24.20,20230420,2690,40.33,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,150918,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3770,165,2,4.58,804337535,213390,445.65,3650,3820,3635,4685,2525,3605,3769.33,0.95,0,29449,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3093,11.86,1.05,12,0.26,318.00,3581.00,4980,20230420,-24.30,2690,20230103,40.15,4980,-24.30,20230420,2690,40.15,20230103,4980,-24.30,20230420,2690,40.15,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,140829,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3780,175,2,4.85,766045160,203252,424.48,3650,3820,3635,4685,2525,3605,3768.94,0.95,0,29968,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3101,11.89,1.06,12,0.25,318.00,3581.00,4980,20230420,-24.10,2690,20230103,40.52,4980,-24.10,20230420,2690,40.52,20230103,4980,-24.10,20230420,2690,40.52,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,130833,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3770,165,2,4.58,705461630,187254,391.07,3650,3820,3635,4685,2525,3605,3767.40,0.95,0,31301,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3093,11.86,1.05,12,0.23,318.00,3581.00,4980,20230420,-24.30,2690,20230103,40.15,4980,-24.30,20230420,2690,40.15,20230103,4980,-24.30,20230420,2690,40.15,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,120823,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3760,155,2,4.30,677623535,179878,375.66,3650,3820,3635,4685,2525,3605,3767.13,0.95,0,30085,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3085,11.82,1.05,12,0.22,318.00,3581.00,4980,20230420,-24.50,2690,20230103,39.78,4980,-24.50,20230420,2690,39.78,20230103,4980,-24.50,20230420,2690,39.78,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,110838,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3795,190,2,5.27,625754690,166113,346.91,3650,3820,3635,4685,2525,3605,3767.04,0.95,0,26747,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3114,11.93,1.06,12,0.20,318.00,3581.00,4980,20230420,-23.80,2690,20230103,41.08,4980,-23.80,20230420,2690,41.08,20230103,4980,-23.80,20230420,2690,41.08,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,100910,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3730,125,2,3.47,401292040,106841,223.13,3650,3820,3635,4685,2525,3605,3755.97,0.95,0,5831,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3060,11.73,1.04,12,0.13,318.00,3581.00,4980,20230420,-25.10,2690,20230103,38.66,4980,-25.10,20230420,2690,38.66,20230103,4980,-25.10,20230420,2690,38.66,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231212,090910,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3750,145,2,4.02,71816385,19387,40.49,3650,3750,3635,4685,2525,3605,3704.36,0.95,0,5862,3735,3670,3635,3570,3535,3652,3552,82,1080,100,2590,5,1,82045350,3077,11.79,1.05,12,0.02,318.00,3581.00,4980,20230420,-24.70,2690,20230103,39.41,4980,-24.70,20230420,2690,39.41,20230103,4980,-24.70,20230420,2690,39.41,20230103,1.32,N,232140,100,82 억,,781267,N,N,0,N,00,N
20231211,160913,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3605,-25,5,-0.69,173901705,47833,40.93,3700,3700,3600,4715,2545,3630,3635.60,0.94,-27346,-14285,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2958,11.34,1.01,12,0.06,318.00,3581.00,4980,20230420,-27.61,2690,20230103,34.01,4980,-27.61,20230420,2690,34.01,20230103,4980,-27.61,20230420,2690,34.01,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,150910,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3610,-20,5,-0.55,169162905,46519,39.81,3700,3700,3600,4715,2545,3630,3636.43,0.94,-27346,-14142,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2962,11.35,1.01,12,0.06,318.00,3581.00,4980,20230420,-27.51,2690,20230103,34.20,4980,-27.51,20230420,2690,34.20,20230103,4980,-27.51,20230420,2690,34.20,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,140909,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3610,-20,5,-0.55,154669765,42510,36.38,3700,3700,3600,4715,2545,3630,3638.43,0.94,-27346,-13676,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2962,11.35,1.01,12,0.05,318.00,3581.00,4980,20230420,-27.51,2690,20230103,34.20,4980,-27.51,20230420,2690,34.20,20230103,4980,-27.51,20230420,2690,34.20,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,130909,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3605,-25,5,-0.69,137945670,37889,32.42,3700,3700,3600,4715,2545,3630,3640.78,0.94,-27346,-13652,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2958,11.34,1.01,12,0.05,318.00,3581.00,4980,20230420,-27.61,2690,20230103,34.01,4980,-27.61,20230420,2690,34.01,20230103,4980,-27.61,20230420,2690,34.01,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,120910,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3605,-25,5,-0.69,134891940,37042,31.70,3700,3700,3600,4715,2545,3630,3641.59,0.94,-27346,-13652,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2958,11.34,1.01,12,0.05,318.00,3581.00,4980,20230420,-27.61,2690,20230103,34.01,4980,-27.61,20230420,2690,34.01,20230103,4980,-27.61,20230420,2690,34.01,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,110905,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3625,-5,5,-0.14,113094655,31023,26.55,3700,3700,3600,4715,2545,3630,3645.51,0.94,-27346,-11829,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2974,11.40,1.01,12,0.04,318.00,3581.00,4980,20230420,-27.21,2690,20230103,34.76,4980,-27.21,20230420,2690,34.76,20230103,4980,-27.21,20230420,2690,34.76,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,100904,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3605,-25,5,-0.69,86374575,23641,20.23,3700,3700,3600,4715,2545,3630,3653.59,0.94,-27346,-9294,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2958,11.34,1.01,12,0.03,318.00,3581.00,4980,20230420,-27.61,2690,20230103,34.01,4980,-27.61,20230420,2690,34.01,20230103,4980,-27.61,20230420,2690,34.01,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231211,090905,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3640,10,2,0.28,54927465,14939,12.78,3700,3700,3635,4715,2545,3630,3676.78,0.94,-27346,-6797,3756,3692,3606,3542,3456,3725,3575,82,1085,100,2610,5,1,82045350,2986,11.45,1.02,12,0.02,318.00,3581.00,4980,20230420,-26.91,2690,20230103,35.32,4980,-26.91,20230420,2690,35.32,20230103,4980,-26.91,20230420,2690,35.32,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,160856,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3630,145,2,4.16,422093465,116797,201.20,3520,3670,3520,4530,2440,3485,3613.68,0.94,0,27345,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2978,11.42,1.01,12,0.14,318.00,3581.00,4980,20230420,-27.11,2690,20230103,34.94,4980,-27.11,20230420,2690,34.94,20230103,4980,-27.11,20230420,2690,34.94,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,150859,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3610,125,2,3.59,406409100,112460,193.73,3520,3670,3520,4530,2440,3485,3613.81,0.94,0,27039,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2962,11.35,1.01,12,0.14,318.00,3581.00,4980,20230420,-27.51,2690,20230103,34.20,4980,-27.51,20230420,2690,34.20,20230103,4980,-27.51,20230420,2690,34.20,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,140857,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3600,115,2,3.30,383230945,106022,182.64,3520,3670,3520,4530,2440,3485,3614.64,0.94,0,26707,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2954,11.32,1.01,12,0.13,318.00,3581.00,4980,20230420,-27.71,2690,20230103,33.83,4980,-27.71,20230420,2690,33.83,20230103,4980,-27.71,20230420,2690,33.83,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,130856,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3610,125,2,3.59,356340935,98558,169.78,3520,3670,3520,4530,2440,3485,3615.55,0.94,0,24400,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2962,11.35,1.01,12,0.12,318.00,3581.00,4980,20230420,-27.51,2690,20230103,34.20,4980,-27.51,20230420,2690,34.20,20230103,4980,-27.51,20230420,2690,34.20,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,120854,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3605,120,2,3.44,340212805,94078,162.06,3520,3670,3520,4530,2440,3485,3616.28,0.94,0,24128,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2958,11.34,1.01,12,0.11,318.00,3581.00,4980,20230420,-27.61,2690,20230103,34.01,4980,-27.61,20230420,2690,34.01,20230103,4980,-27.61,20230420,2690,34.01,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,110850,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3605,120,2,3.44,319095615,88228,151.98,3520,3670,3520,4530,2440,3485,3616.72,0.94,0,24246,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2958,11.34,1.01,12,0.11,318.00,3581.00,4980,20230420,-27.61,2690,20230103,34.01,4980,-27.61,20230420,2690,34.01,20230103,4980,-27.61,20230420,2690,34.01,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,100859,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3640,155,2,4.45,238062990,65892,113.51,3520,3670,3520,4530,2440,3485,3612.93,0.94,0,16008,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2986,11.45,1.02,12,0.08,318.00,3581.00,4980,20230420,-26.91,2690,20230103,35.32,4980,-26.91,20230420,2690,35.32,20230103,4980,-26.91,20230420,2690,35.32,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231208,090849,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3560,75,2,2.15,27222825,7691,13.25,3520,3570,3520,4530,2440,3485,3539.57,0.94,0,2376,3575,3530,3490,3445,3405,3510,3425,82,1045,100,2500,5,1,82045350,2921,11.19,0.99,12,0.01,318.00,3581.00,4980,20230420,-28.51,2690,20230103,32.34,4980,-28.51,20230420,2690,32.34,20230103,4980,-28.51,20230420,2690,32.34,20230103,1.34,N,232140,100,82 억,,768205,N,N,0,N,00,N
20231207,160853,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3485,-25,5,-0.71,202617335,57962,88.78,3510,3535,3450,4560,2460,3510,3495.69,0.93,0,5494,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2859,10.96,0.97,12,0.07,318.00,3581.00,4980,20230420,-30.02,2690,20230103,29.55,4980,-30.02,20230420,2690,29.55,20230103,4980,-30.02,20230420,2690,29.55,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,150855,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3475,-35,5,-1.00,188501470,53899,82.56,3510,3535,3450,4560,2460,3510,3497.31,0.93,0,5957,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2851,10.93,0.97,12,0.07,318.00,3581.00,4980,20230420,-30.22,2690,20230103,29.18,4980,-30.22,20230420,2690,29.18,20230103,4980,-30.22,20230420,2690,29.18,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,140850,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3480,-30,5,-0.85,181850125,51984,79.63,3510,3535,3450,4560,2460,3510,3498.19,0.93,0,6538,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2855,10.94,0.97,12,0.06,318.00,3581.00,4980,20230420,-30.12,2690,20230103,29.37,4980,-30.12,20230420,2690,29.37,20230103,4980,-30.12,20230420,2690,29.37,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,130848,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3500,-10,5,-0.28,156457945,44703,68.47,3510,3535,3450,4560,2460,3510,3499.94,0.93,0,6541,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2872,11.01,0.98,12,0.05,318.00,3581.00,4980,20230420,-29.72,2690,20230103,30.11,4980,-29.72,20230420,2690,30.11,20230103,4980,-29.72,20230420,2690,30.11,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,120851,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3530,20,2,0.57,137168210,39196,60.04,3510,3535,3450,4560,2460,3510,3499.55,0.93,0,5956,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2896,11.10,0.99,12,0.05,318.00,3581.00,4980,20230420,-29.12,2690,20230103,31.23,4980,-29.12,20230420,2690,31.23,20230103,4980,-29.12,20230420,2690,31.23,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,110845,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3495,-15,5,-0.43,82195190,23571,36.10,3510,3520,3450,4560,2460,3510,3487.13,0.93,0,8063,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2867,10.99,0.98,12,0.03,318.00,3581.00,4980,20230420,-29.82,2690,20230103,29.93,4980,-29.82,20230420,2690,29.93,20230103,4980,-29.82,20230420,2690,29.93,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,100843,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3475,-35,5,-1.00,69010565,19778,30.29,3510,3520,3450,4560,2460,3510,3489.26,0.93,0,6922,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2851,10.93,0.97,12,0.02,318.00,3581.00,4980,20230420,-30.22,2690,20230103,29.18,4980,-30.22,20230420,2690,29.18,20230103,4980,-30.22,20230420,2690,29.18,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231207,090851,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3495,-15,5,-0.43,13287935,3801,5.82,3510,3520,3450,4560,2460,3510,3495.91,0.93,0,-922,3596,3552,3496,3452,3396,3575,3475,82,1050,100,2520,5,1,82045350,2867,10.99,0.98,12,0.00,318.00,3581.00,4980,20230420,-29.82,2690,20230103,29.93,4980,-29.82,20230420,2690,29.93,20230103,4980,-29.82,20230420,2690,29.93,20230103,1.31,N,232140,100,82 억,,762711,N,N,0,N,00,N
20231206,160841,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3510,40,2,1.15,229236745,65282,47.80,3440,3540,3440,4510,2430,3470,3511.48,0.94,0,-8850,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2880,11.04,0.98,12,0.08,318.00,3581.00,4980,20230420,-29.52,2690,20230103,30.48,4980,-29.52,20230420,2690,30.48,20230103,4980,-29.52,20230420,2690,30.48,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,150855,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3520,50,2,1.44,219325930,62461,45.74,3440,3540,3440,4510,2430,3470,3511.41,0.94,0,-8215,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2888,11.07,0.98,12,0.08,318.00,3581.00,4980,20230420,-29.32,2690,20230103,30.86,4980,-29.32,20230420,2690,30.86,20230103,4980,-29.32,20230420,2690,30.86,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,140851,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3525,55,2,1.59,187393505,53386,39.09,3440,3540,3440,4510,2430,3470,3510.16,0.94,0,-7682,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2892,11.08,0.98,12,0.07,318.00,3581.00,4980,20230420,-29.22,2690,20230103,31.04,4980,-29.22,20230420,2690,31.04,20230103,4980,-29.22,20230420,2690,31.04,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,130842,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3525,55,2,1.59,157678065,44950,32.91,3440,3540,3440,4510,2430,3470,3507.85,0.94,0,-5466,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2892,11.08,0.98,12,0.05,318.00,3581.00,4980,20230420,-29.22,2690,20230103,31.04,4980,-29.22,20230420,2690,31.04,20230103,4980,-29.22,20230420,2690,31.04,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,120840,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3530,60,2,1.73,124167045,35434,25.95,3440,3540,3440,4510,2430,3470,3504.18,0.94,0,-3200,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2896,11.10,0.99,12,0.04,318.00,3581.00,4980,20230420,-29.12,2690,20230103,31.23,4980,-29.12,20230420,2690,31.23,20230103,4980,-29.12,20230420,2690,31.23,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,110853,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3530,60,2,1.73,89668270,25654,18.78,3440,3540,3440,4510,2430,3470,3495.29,0.94,0,-2489,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2896,11.10,0.99,12,0.03,318.00,3581.00,4980,20230420,-29.12,2690,20230103,31.23,4980,-29.12,20230420,2690,31.23,20230103,4980,-29.12,20230420,2690,31.23,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,100842,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3495,25,2,0.72,40445120,11664,8.54,3440,3500,3440,4510,2430,3470,3467.52,0.94,0,-3464,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2867,10.99,0.98,12,0.01,318.00,3581.00,4980,20230420,-29.82,2690,20230103,29.93,4980,-29.82,20230420,2690,29.93,20230103,4980,-29.82,20230420,2690,29.93,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231206,090845,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3480,10,2,0.29,12265255,3552,2.60,3440,3480,3440,4510,2430,3470,3453.06,0.94,0,607,3663,3566,3508,3411,3353,3537,3382,82,1040,100,2490,5,1,82045350,2855,10.94,0.97,12,0.00,318.00,3581.00,4980,20230420,-30.12,2690,20230103,29.37,4980,-30.12,20230420,2690,29.37,20230103,4980,-30.12,20230420,2690,29.37,20230103,1.30,N,232140,100,82 억,,771545,N,N,0,N,00,N
20231205,160849,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3470,-165,5,-4.54,477123005,135960,182.89,3580,3605,3450,4725,2545,3635,3509.29,1.00,0,-46384,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2847,10.91,0.97,12,0.17,318.00,3581.00,4980,20230420,-30.32,2690,20230103,29.00,4980,-30.32,20230420,2690,29.00,20230103,4980,-30.32,20230420,2690,29.00,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,150844,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3465,-170,5,-4.68,407174810,115731,155.68,3580,3605,3465,4725,2545,3635,3518.29,1.00,0,-48007,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2843,10.90,0.97,12,0.14,318.00,3581.00,4980,20230420,-30.42,2690,20230103,28.81,4980,-30.42,20230420,2690,28.81,20230103,4980,-30.42,20230420,2690,28.81,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,140845,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3495,-140,5,-3.85,286903620,81159,109.17,3580,3605,3490,4725,2545,3635,3535.08,1.00,0,-39437,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2867,10.99,0.98,12,0.10,318.00,3581.00,4980,20230420,-29.82,2690,20230103,29.93,4980,-29.82,20230420,2690,29.93,20230103,4980,-29.82,20230420,2690,29.93,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,130840,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3505,-130,5,-3.58,211664085,59660,80.25,3580,3605,3505,4725,2545,3635,3547.84,1.00,0,-30463,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2876,11.02,0.98,12,0.07,318.00,3581.00,4980,20230420,-29.62,2690,20230103,30.30,4980,-29.62,20230420,2690,30.30,20230103,4980,-29.62,20230420,2690,30.30,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,120839,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3520,-115,5,-3.16,176679305,49704,66.86,3580,3605,3515,4725,2545,3635,3554.63,1.00,0,-25989,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2888,11.07,0.98,12,0.06,318.00,3581.00,4980,20230420,-29.32,2690,20230103,30.86,4980,-29.32,20230420,2690,30.86,20230103,4980,-29.32,20230420,2690,30.86,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,110839,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3530,-105,5,-2.89,131650915,36934,49.68,3580,3605,3530,4725,2545,3635,3564.49,1.00,0,-22976,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2896,11.10,0.99,12,0.05,318.00,3581.00,4980,20230420,-29.12,2690,20230103,31.23,4980,-29.12,20230420,2690,31.23,20230103,4980,-29.12,20230420,2690,31.23,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,100843,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3565,-70,5,-1.93,59571660,16648,22.39,3580,3605,3565,4725,2545,3635,3578.31,1.00,0,-6713,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2925,11.21,1.00,12,0.02,318.00,3581.00,4980,20230420,-28.41,2690,20230103,32.53,4980,-28.41,20230420,2690,32.53,20230103,4980,-28.41,20230420,2690,32.53,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231205,090837,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3595,-40,5,-1.10,12039665,3362,4.52,3580,3605,3580,4725,2545,3635,3581.10,1.00,0,-355,3801,3717,3646,3562,3491,3682,3527,82,1090,100,2610,5,1,82045350,2950,11.31,1.00,12,0.00,318.00,3581.00,4980,20230420,-27.81,2690,20230103,33.64,4980,-27.81,20230420,2690,33.64,20230103,4980,-27.81,20230420,2690,33.64,20230103,1.31,N,232140,100,82 억,,820029,N,N,0,N,00,N
20231204,160834,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3635,-55,5,-1.49,270004855,74309,139.92,3730,3730,3575,4795,2585,3690,3633.54,1.04,0,-31099,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2982,11.43,1.02,12,0.09,318.00,3581.00,4980,20230420,-27.01,2690,20230103,35.13,4980,-27.01,20230420,2690,35.13,20230103,4980,-27.01,20230420,2690,35.13,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,150839,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3590,-100,5,-2.71,253979680,69866,131.55,3730,3730,3585,4795,2585,3690,3635.24,1.04,0,-29973,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2945,11.29,1.00,12,0.09,318.00,3581.00,4980,20230420,-27.91,2690,20230103,33.46,4980,-27.91,20230420,2690,33.46,20230103,4980,-27.91,20230420,2690,33.46,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,140832,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3610,-80,5,-2.17,200752025,55069,103.69,3730,3730,3605,4795,2585,3690,3645.46,1.04,0,-27198,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2962,11.35,1.01,12,0.07,318.00,3581.00,4980,20230420,-27.51,2690,20230103,34.20,4980,-27.51,20230420,2690,34.20,20230103,4980,-27.51,20230420,2690,34.20,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,130831,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3645,-45,5,-1.22,139737175,38235,71.99,3730,3730,3635,4795,2585,3690,3654.69,1.04,0,-16737,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2991,11.46,1.02,12,0.05,318.00,3581.00,4980,20230420,-26.81,2690,20230103,35.50,4980,-26.81,20230420,2690,35.50,20230103,4980,-26.81,20230420,2690,35.50,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,120832,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3650,-40,5,-1.08,117943815,32260,60.74,3730,3730,3635,4795,2585,3690,3656.04,1.04,0,-13982,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2995,11.48,1.02,12,0.04,318.00,3581.00,4980,20230420,-26.71,2690,20230103,35.69,4980,-26.71,20230420,2690,35.69,20230103,4980,-26.71,20230420,2690,35.69,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,110834,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3645,-45,5,-1.22,115686915,31641,59.58,3730,3730,3635,4795,2585,3690,3656.23,1.04,0,-13805,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2991,11.46,1.02,12,0.04,318.00,3581.00,4980,20230420,-26.81,2690,20230103,35.50,4980,-26.81,20230420,2690,35.50,20230103,4980,-26.81,20230420,2690,35.50,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,100833,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3640,-50,5,-1.36,81074090,22141,41.69,3730,3730,3640,4795,2585,3690,3661.72,1.04,0,-8881,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2986,11.45,1.02,12,0.03,318.00,3581.00,4980,20230420,-26.91,2690,20230103,35.32,4980,-26.91,20230420,2690,35.32,20230103,4980,-26.91,20230420,2690,35.32,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231204,090832,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3655,-35,5,-0.95,32526740,8844,16.65,3730,3730,3645,4795,2585,3690,3677.83,1.04,0,-6249,3753,3721,3688,3656,3623,3705,3640,82,1105,100,2650,5,1,82045350,2999,11.49,1.02,12,0.01,318.00,3581.00,4980,20230420,-26.61,2690,20230103,35.87,4980,-26.61,20230420,2690,35.87,20230103,4980,-26.61,20230420,2690,35.87,20230103,1.31,N,232140,100,82 억,,851129,N,N,0,N,00,N
20231201,160833,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3690,-40,5,-1.07,195642830,53069,56.72,3715,3720,3655,4845,2615,3730,3686.57,1.04,0,831,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3027,11.60,1.03,12,0.06,318.00,3581.00,4980,20230420,-25.90,2690,20230103,37.17,4980,-25.90,20230420,2690,37.17,20230103,4980,-25.90,20230420,2690,37.17,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,150830,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3690,-40,5,-1.07,182065035,49385,52.78,3715,3720,3655,4845,2615,3730,3686.65,1.04,0,1737,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3027,11.60,1.03,12,0.06,318.00,3581.00,4980,20230420,-25.90,2690,20230103,37.17,4980,-25.90,20230420,2690,37.17,20230103,4980,-25.90,20230420,2690,37.17,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,140830,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3685,-45,5,-1.21,154501230,41905,44.79,3715,3720,3655,4845,2615,3730,3686.94,1.04,0,3394,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3023,11.59,1.03,12,0.05,318.00,3581.00,4980,20230420,-26.00,2690,20230103,36.99,4980,-26.00,20230420,2690,36.99,20230103,4980,-26.00,20230420,2690,36.99,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,130832,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3690,-40,5,-1.07,129366135,35092,37.50,3715,3720,3655,4845,2615,3730,3686.49,1.04,0,4239,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3027,11.60,1.03,12,0.04,318.00,3581.00,4980,20230420,-25.90,2690,20230103,37.17,4980,-25.90,20230420,2690,37.17,20230103,4980,-25.90,20230420,2690,37.17,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,120838,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3690,-40,5,-1.07,126845250,34409,36.77,3715,3720,3655,4845,2615,3730,3686.40,1.04,0,4524,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3027,11.60,1.03,12,0.04,318.00,3581.00,4980,20230420,-25.90,2690,20230103,37.17,4980,-25.90,20230420,2690,37.17,20230103,4980,-25.90,20230420,2690,37.17,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,110832,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3680,-50,5,-1.34,117659130,31914,34.11,3715,3720,3655,4845,2615,3730,3686.76,1.04,0,4983,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3019,11.57,1.03,12,0.04,318.00,3581.00,4980,20230420,-26.10,2690,20230103,36.80,4980,-26.10,20230420,2690,36.80,20230103,4980,-26.10,20230420,2690,36.80,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,100838,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3675,-55,5,-1.47,87787455,23813,25.45,3715,3720,3655,4845,2615,3730,3686.53,1.04,0,6997,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3015,11.56,1.03,12,0.03,318.00,3581.00,4980,20230420,-26.20,2690,20230103,36.62,4980,-26.20,20230420,2690,36.62,20230103,4980,-26.20,20230420,2690,36.62,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N
20231201,090829,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,3700,-30,5,-0.80,28205155,7650,8.18,3715,3715,3655,4845,2615,3730,3686.95,1.04,0,2249,3783,3756,3703,3676,3623,3770,3690,82,1115,100,2680,5,1,82045350,3036,11.64,1.03,12,0.01,318.00,3581.00,4980,20230420,-25.70,2690,20230103,37.55,4980,-25.70,20230420,2690,37.55,20230103,4980,-25.70,20230420,2690,37.55,20230103,1.30,N,232140,100,82 억,,850298,N,N,0,N,00,N