KissMeData/080220/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160725	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
3	20231229	150720	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
4	20231229	140720	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
5	20231229	130720	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
6	20231229	120722	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
7	20231229	110651	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
8	20231229	100657	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
9	20231229	090657	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	47857099260	3540228	90.12	13650	13740	13250	17810	9590	13700	13511.53	1.76	-283566	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	10.28	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	606315	N	N	1	N	02	N
10	20231228	160650	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	45698675650	3382138	86.09	13650	13740	13250	17810	9590	13700	13511.53	2.58	0	-283391	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	9.82	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	889881	N	N	1	N	02	N
11	20231228	150657	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	0	3	0.00	40896838960	3031624	77.17	13650	13740	13250	17810	9590	13700	13490.07	2.58	0	-275651	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4719	19.41	3.26	12	8.80	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
12	20231228	140649	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13550	-150	5	-1.09	33989564220	2525025	64.27	13650	13740	13250	17810	9590	13700	13461.07	2.58	0	-292261	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4667	19.19	3.22	12	7.33	706.00	4208.00	14470	20231226	-6.36	3450	20230103	292.75	14470	-6.36	20231226	3450	292.75	20230103	14470	-6.36	20231226	3450	292.75	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
13	20231228	130649	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13460	-240	5	-1.75	28430903030	2114482	53.82	13650	13740	13250	17810	9590	13700	13445.78	2.58	0	-268624	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4636	19.07	3.20	12	6.14	706.00	4208.00	14470	20231226	-6.98	3450	20230103	290.14	14470	-6.98	20231226	3450	290.14	20230103	14470	-6.98	20231226	3450	290.14	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
14	20231228	120652	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13350	-350	5	-2.55	25958072600	1929564	49.12	13650	13740	13250	17810	9590	13700	13452.80	2.58	0	-257717	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4598	18.91	3.17	12	5.60	706.00	4208.00	14470	20231226	-7.74	3450	20230103	286.96	14470	-7.74	20231226	3450	286.96	20230103	14470	-7.74	20231226	3450	286.96	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
15	20231228	110653	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13410	-290	5	-2.12	23085750730	1714755	43.65	13650	13740	13250	17810	9590	13700	13462.98	2.58	0	-221925	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4619	18.99	3.19	12	4.98	706.00	4208.00	14470	20231226	-7.33	3450	20230103	288.70	14470	-7.33	20231226	3450	288.70	20230103	14470	-7.33	20231226	3450	288.70	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
16	20231228	100649	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13380	-320	5	-2.34	19430238340	1442559	36.72	13650	13740	13250	17810	9590	13700	13469.26	2.58	0	-194065	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4608	18.95	3.18	12	4.19	706.00	4208.00	14470	20231226	-7.53	3450	20230103	287.83	14470	-7.53	20231226	3450	287.83	20230103	14470	-7.53	20231226	3450	287.83	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
17	20231228	090650	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13660	-40	5	-0.29	3789595590	278046	7.08	13650	13740	13550	17810	9590	13700	13629.35	2.58	0	-34339	14213	13956	13703	13446	13193	14085	13575	174	4110	500	0	10	1	34442833	4705	19.35	3.25	12	0.81	706.00	4208.00	14470	20231226	-5.60	3450	20230103	295.94	14470	-5.60	20231226	3450	295.94	20230103	14470	-5.60	20231226	3450	295.94	20230103	1.65	N	080220	500	173 억	889881	N	N	0	N	02	N
18	20231227	160645	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13700	130	2	0.96	52883366250	3879085	25.80	13610	13960	13450	17640	9500	13570	13632.68	2.59	0	127437	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4719	19.41	3.26	12	11.26	706.00	4208.00	14470	20231226	-5.32	3450	20230103	297.10	14470	-5.32	20231226	3450	297.10	20230103	14470	-5.32	20231226	3450	297.10	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
19	20231227	150654	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13600	30	2	0.22	49700212450	3646066	24.25	13610	13960	13450	17640	9500	13570	13631.24	2.59	0	131972	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4684	19.26	3.23	12	10.59	706.00	4208.00	14470	20231226	-6.01	3450	20230103	294.20	14470	-6.01	20231226	3450	294.20	20230103	14470	-6.01	20231226	3450	294.20	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
20	20231227	140652	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13620	50	2	0.37	46074068250	3379575	22.47	13610	13960	13450	17640	9500	13570	13633.15	2.59	0	137096	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4691	19.29	3.24	12	9.81	706.00	4208.00	14470	20231226	-5.87	3450	20230103	294.78	14470	-5.87	20231226	3450	294.78	20230103	14470	-5.87	20231226	3450	294.78	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
21	20231227	130646	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13650	80	2	0.59	43237842620	3171250	21.09	13610	13960	13450	17640	9500	13570	13634.38	2.59	0	99099	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4701	19.33	3.24	12	9.21	706.00	4208.00	14470	20231226	-5.67	3450	20230103	295.65	14470	-5.67	20231226	3450	295.65	20230103	14470	-5.67	20231226	3450	295.65	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
22	20231227	120647	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13600	30	2	0.22	38060182430	2790665	18.56	13610	13960	13450	17640	9500	13570	13638.47	2.59	0	103536	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4684	19.26	3.23	12	8.10	706.00	4208.00	14470	20231226	-6.01	3450	20230103	294.20	14470	-6.01	20231226	3450	294.20	20230103	14470	-6.01	20231226	3450	294.20	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
23	20231227	110651	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13630	60	2	0.44	33710055680	2470625	16.43	13610	13960	13450	17640	9500	13570	13644.44	2.59	0	163188	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4695	19.31	3.24	12	7.17	706.00	4208.00	14470	20231226	-5.81	3450	20230103	295.07	14470	-5.81	20231226	3450	295.07	20230103	14470	-5.81	20231226	3450	295.07	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
24	20231227	100651	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13600	30	2	0.22	27282843860	2000324	13.30	13610	13960	13450	17640	9500	13570	13639.32	2.59	0	101369	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4684	19.26	3.23	12	5.81	706.00	4208.00	14470	20231226	-6.01	3450	20230103	294.20	14470	-6.01	20231226	3450	294.20	20230103	14470	-6.01	20231226	3450	294.20	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
25	20231227	090653	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13610	40	2	0.29	8925756530	650215	4.32	13610	13960	13510	17640	9500	13570	13728.14	2.59	0	-60115	15436	14502	13536	12602	11636	14970	13070	174	4070	500	0	10	1	34442833	4688	19.28	3.23	12	1.89	706.00	4208.00	14470	20231226	-5.94	3450	20230103	294.49	14470	-5.94	20231226	3450	294.49	20230103	14470	-5.94	20231226	3450	294.49	20230103	1.66	N	080220	500	173 억	892215	N	N	0	N	02	N
26	20231226	160653	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13570	880	2	6.93	203619231210	14968073	240.35	12650	14470	12570	16490	8890	12690	13604.11	2.86	0	47742	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4674	19.22	3.22	12	43.46	706.00	4208.00	14470	20231226	-6.22	3450	20230103	293.33	14470	-6.22	20231226	3450	293.33	20230103	14470	-6.22	20231226	3450	293.33	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
27	20231226	150649	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13470	780	2	6.15	197216163230	14495014	232.75	12650	14470	12570	16490	8890	12690	13606.32	2.86	0	35471	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4639	19.08	3.20	12	42.08	706.00	4208.00	14470	20231226	-6.91	3450	20230103	290.43	14470	-6.91	20231226	3450	290.43	20230103	14470	-6.91	20231226	3450	290.43	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
28	20231226	140652	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13430	740	2	5.83	191185109790	14044091	225.51	12650	14470	12570	16490	8890	12690	13613.75	2.86	0	17397	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4626	19.02	3.19	12	40.78	706.00	4208.00	14470	20231226	-7.19	3450	20230103	289.28	14470	-7.19	20231226	3450	289.28	20230103	14470	-7.19	20231226	3450	289.28	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
29	20231226	130651	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13130	440	2	3.47	181233024370	13297012	213.52	12650	14470	12570	16490	8890	12690	13630.19	2.86	0	-2296	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4522	18.60	3.12	12	38.61	706.00	4208.00	14470	20231226	-9.26	3450	20230103	280.58	14470	-9.26	20231226	3450	280.58	20230103	14470	-9.26	20231226	3450	280.58	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
30	20231226	120650	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13340	650	2	5.12	166805633590	12198101	195.87	12650	14470	12570	16490	8890	12690	13675.39	2.86	0	71586	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4595	18.90	3.17	12	35.42	706.00	4208.00	14470	20231226	-7.81	3450	20230103	286.67	14470	-7.81	20231226	3450	286.67	20230103	14470	-7.81	20231226	3450	286.67	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
31	20231226	110654	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13520	830	2	6.54	153658993230	11215982	180.10	12650	14470	12570	16490	8890	12690	13700.75	2.86	0	200190	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4657	19.15	3.21	12	32.56	706.00	4208.00	14470	20231226	-6.57	3450	20230103	291.88	14470	-6.57	20231226	3450	291.88	20230103	14470	-6.57	20231226	3450	291.88	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
32	20231226	100650	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13950	1260	2	9.93	125833391510	9182239	147.44	12650	14470	12570	16490	8890	12690	13704.92	2.86	0	238121	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4805	19.76	3.32	12	26.66	706.00	4208.00	14470	20231226	-3.59	3450	20230103	304.35	14470	-3.59	20231226	3450	304.35	20230103	14470	-3.59	20231226	3450	304.35	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
33	20231226	090652	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12600	-90	5	-0.71	3452480170	272171	4.37	12650	12830	12570	16490	8890	12690	12684.81	2.86	0	-12265	13563	13126	12813	12376	12063	12970	12220	174	3800	500	0	10	1	34442833	4340	17.85	2.99	12	0.79	706.00	4208.00	13910	20231212	-9.42	3450	20230103	265.22	13910	-9.42	20231212	3450	265.22	20230103	13910	-9.42	20231212	3450	265.22	20230103	1.70	N	080220	500	173 억	985478	N	N	1	N	02	N
34	20231222	160642	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12690	0	3	0.00	79695306320	6186291	111.22	13240	13250	12500	16490	8890	12690	12882.98	3.50	0	-216181	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4371	17.97	3.02	12	17.96	706.00	4208.00	13910	20231212	-8.77	3450	20230103	267.83	13910	-8.77	20231212	3450	267.83	20230103	13910	-8.77	20231212	3450	267.83	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
35	20231222	150639	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12610	-80	5	-0.63	76210524710	5910253	106.26	13240	13250	12600	16490	8890	12690	12894.63	3.50	0	-201285	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4343	17.86	3.00	12	17.16	706.00	4208.00	13910	20231212	-9.35	3450	20230103	265.51	13910	-9.35	20231212	3450	265.51	20230103	13910	-9.35	20231212	3450	265.51	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
36	20231222	140637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12770	80	2	0.63	69995911420	5420267	97.45	13240	13250	12680	16490	8890	12690	12913.74	3.50	0	-219554	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4398	18.09	3.03	12	15.74	706.00	4208.00	13910	20231212	-8.20	3450	20230103	270.14	13910	-8.20	20231212	3450	270.14	20230103	13910	-8.20	20231212	3450	270.14	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
37	20231222	130639	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12790	100	2	0.79	65859388090	5095935	91.62	13240	13250	12680	16490	8890	12690	12923.91	3.50	0	-204370	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4405	18.12	3.04	12	14.80	706.00	4208.00	13910	20231212	-8.05	3450	20230103	270.72	13910	-8.05	20231212	3450	270.72	20230103	13910	-8.05	20231212	3450	270.72	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
38	20231222	120637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12820	130	2	1.02	61530020960	4759199	85.57	13240	13250	12680	16490	8890	12690	12928.65	3.50	0	-174954	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4416	18.16	3.05	12	13.82	706.00	4208.00	13910	20231212	-7.84	3450	20230103	271.59	13910	-7.84	20231212	3450	271.59	20230103	13910	-7.84	20231212	3450	271.59	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
39	20231222	110638	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12920	230	2	1.81	55649475280	4300362	77.32	13240	13250	12680	16490	8890	12690	12940.65	3.50	0	-48102	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4450	18.30	3.07	12	12.49	706.00	4208.00	13910	20231212	-7.12	3450	20230103	274.49	13910	-7.12	20231212	3450	274.49	20230103	13910	-7.12	20231212	3450	274.49	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
40	20231222	100636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	13060	370	2	2.92	45659326370	3526554	63.40	13240	13250	12680	16490	8890	12690	12947.29	3.50	0	-10921	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4498	18.50	3.10	12	10.24	706.00	4208.00	13910	20231212	-6.11	3450	20230103	278.55	13910	-6.11	20231212	3450	278.55	20230103	13910	-6.11	20231212	3450	278.55	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
41	20231222	090637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12910	220	2	1.73	14758082920	1129320	20.30	13240	13250	12730	16490	8890	12690	13068.12	3.50	0	-192752	13496	13092	12396	11992	11296	13295	12195	174	3800	500	0	10	1	34442833	4447	18.29	3.07	12	3.28	706.00	4208.00	13910	20231212	-7.19	3450	20230103	274.20	13910	-7.19	20231212	3450	274.20	20230103	13910	-7.19	20231212	3450	274.20	20230103	1.75	N	080220	500	173 억	1206346	N	N	1	N	02	N
42	20231221	160634	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12690	610	2	5.05	65328440350	5334947	122.79	11800	12800	11700	15700	8460	12080	12241.65	2.93	328115	208073	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4371	17.97	3.02	12	15.49	706.00	4208.00	13910	20231212	-8.77	3450	20230103	267.83	13910	-8.77	20231212	3450	267.83	20230103	13910	-8.77	20231212	3450	267.83	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
43	20231221	150635	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12360	280	2	2.32	49704376510	4093645	94.22	11800	12460	11700	15700	8460	12080	12141.86	2.93	328115	127381	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4257	17.51	2.94	12	11.89	706.00	4208.00	13910	20231212	-11.14	3450	20230103	258.26	13910	-11.14	20231212	3450	258.26	20230103	13910	-11.14	20231212	3450	258.26	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
44	20231221	140635	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12180	100	2	0.83	44718260290	3687189	84.87	11800	12460	11700	15700	8460	12080	12128.03	2.93	328115	73272	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4195	17.25	2.89	12	10.71	706.00	4208.00	13910	20231212	-12.44	3450	20230103	253.04	13910	-12.44	20231212	3450	253.04	20230103	13910	-12.44	20231212	3450	253.04	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
45	20231221	130634	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12230	150	2	1.24	39901124030	3291715	75.76	11800	12460	11700	15700	8460	12080	12121.70	2.93	328115	118465	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4212	17.32	2.91	12	9.56	706.00	4208.00	13910	20231212	-12.08	3450	20230103	254.49	13910	-12.08	20231212	3450	254.49	20230103	13910	-12.08	20231212	3450	254.49	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
46	20231221	120637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12050	-30	5	-0.25	25251659780	2101234	48.36	11800	12190	11700	15700	8460	12080	12017.49	2.93	328115	129809	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4150	17.07	2.86	12	6.10	706.00	4208.00	13910	20231212	-13.37	3450	20230103	249.28	13910	-13.37	20231212	3450	249.28	20230103	13910	-13.37	20231212	3450	249.28	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
47	20231221	110638	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12010	-70	5	-0.58	21870112110	1821560	41.93	11800	12190	11700	15700	8460	12080	12006.19	2.93	328115	54407	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4137	17.01	2.85	12	5.29	706.00	4208.00	13910	20231212	-13.66	3450	20230103	248.12	13910	-13.66	20231212	3450	248.12	20230103	13910	-13.66	20231212	3450	248.12	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
48	20231221	100634	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12010	-70	5	-0.58	14543642730	1212187	27.90	11800	12190	11700	15700	8460	12080	11997.74	2.93	328115	21081	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4137	17.01	2.85	12	3.52	706.00	4208.00	13910	20231212	-13.66	3450	20230103	248.12	13910	-13.66	20231212	3450	248.12	20230103	13910	-13.66	20231212	3450	248.12	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
49	20231221	090635	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12100	20	2	0.17	3604275290	304029	7.00	11800	12100	11700	15700	8460	12080	11853.80	2.93	328115	64724	12780	12430	12170	11820	11560	12300	11690	174	3620	500	0	10	1	34442833	4168	17.14	2.88	12	0.88	706.00	4208.00	13910	20231212	-13.01	3450	20230103	250.72	13910	-13.01	20231212	3450	250.72	20230103	13910	-13.01	20231212	3450	250.72	20230103	1.79	N	080220	500	173 억	1008026	N	N	1	N	02	N
50	20231220	160636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12080	-170	5	-1.39	52508308460	4310279	33.69	12120	12520	11910	15920	8580	12250	12181.84	1.77	19871	65694	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4161	17.11	2.87	12	12.51	706.00	4208.00	13910	20231212	-13.16	3450	20230103	250.14	13910	-13.16	20231212	3450	250.14	20230103	13910	-13.16	20231212	3450	250.14	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
51	20231220	150710	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12020	-230	5	-1.88	50628012200	4154473	32.47	12120	12520	11910	15920	8580	12250	12186.01	1.77	19871	75761	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4140	17.03	2.86	12	12.06	706.00	4208.00	13910	20231212	-13.59	3450	20230103	248.41	13910	-13.59	20231212	3450	248.41	20230103	13910	-13.59	20231212	3450	248.41	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
52	20231220	140717	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12030	-220	5	-1.80	46139457400	3781404	29.56	12120	12520	11910	15920	8580	12250	12201.36	1.77	19871	82832	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4143	17.04	2.86	12	10.98	706.00	4208.00	13910	20231212	-13.52	3450	20230103	248.70	13910	-13.52	20231212	3450	248.70	20230103	13910	-13.52	20231212	3450	248.70	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
53	20231220	130713	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12110	-140	5	-1.14	41983374310	3437370	26.87	12120	12520	11910	15920	8580	12250	12213.55	1.77	19871	140522	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4171	17.15	2.88	12	9.98	706.00	4208.00	13910	20231212	-12.94	3450	20230103	251.01	13910	-12.94	20231212	3450	251.01	20230103	13910	-12.94	20231212	3450	251.01	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
54	20231220	120633	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12290	40	2	0.33	37089926260	3035168	23.72	12120	12520	11910	15920	8580	12250	12219.81	1.77	19871	166040	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4233	17.41	2.92	12	8.81	706.00	4208.00	13910	20231212	-11.65	3450	20230103	256.23	13910	-11.65	20231212	3450	256.23	20230103	13910	-11.65	20231212	3450	256.23	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
55	20231220	110636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12370	120	2	0.98	31747045240	2599890	20.32	12120	12520	11910	15920	8580	12250	12210.54	1.77	19871	193534	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4261	17.52	2.94	12	7.55	706.00	4208.00	13910	20231212	-11.07	3450	20230103	258.55	13910	-11.07	20231212	3450	258.55	20230103	13910	-11.07	20231212	3450	258.55	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
56	20231220	100635	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12190	-60	5	-0.49	19857814650	1634804	12.78	12120	12340	11910	15920	8580	12250	12145.33	1.77	19871	114973	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4199	17.27	2.90	12	4.75	706.00	4208.00	13910	20231212	-12.37	3450	20230103	253.33	13910	-12.37	20231212	3450	253.33	20230103	13910	-12.37	20231212	3450	253.33	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
57	20231220	090634	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12290	40	2	0.33	4820045670	396068	3.10	12120	12340	11910	15920	8580	12250	12164.40	1.77	19871	56301	13803	13026	12413	11636	11023	12720	11330	174	3670	500	0	10	1	34442833	4233	17.41	2.92	12	1.15	706.00	4208.00	13910	20231212	-11.65	3450	20230103	256.23	13910	-11.65	20231212	3450	256.23	20230103	13910	-11.65	20231212	3450	256.23	20230103	1.81	N	080220	500	173 억	609147	N	N	1	N	02	N
58	20231219	160634	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12250	-180	5	-1.45	159930444830	12706015	161.27	12540	13190	11800	16150	8710	12430	12587.97	4.97	0	-742919	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4219	17.35	2.91	12	36.89	706.00	4208.00	13910	20231212	-11.93	3450	20230103	255.07	13910	-11.93	20231212	3450	255.07	20230103	13910	-11.93	20231212	3450	255.07	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
59	20231219	150636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12200	-230	5	-1.85	155794032790	12367789	156.97	12540	13190	11800	16150	8710	12430	12597.14	4.97	0	-742966	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4202	17.28	2.90	12	35.91	706.00	4208.00	13910	20231212	-12.29	3450	20230103	253.62	13910	-12.29	20231212	3450	253.62	20230103	13910	-12.29	20231212	3450	253.62	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
60	20231219	140633	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12420	-10	5	-0.08	131529065720	10355805	131.44	12540	13190	12010	16150	8710	12430	12701.74	4.97	0	-654513	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4278	17.59	2.95	12	30.07	706.00	4208.00	13910	20231212	-10.71	3450	20230103	260.00	13910	-10.71	20231212	3450	260.00	20230103	13910	-10.71	20231212	3450	260.00	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
61	20231219	130637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12580	150	2	1.21	121897458970	9585825	121.66	12540	13190	12010	16150	8710	12430	12717.27	4.97	0	-638314	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4333	17.82	2.99	12	27.83	706.00	4208.00	13910	20231212	-9.56	3450	20230103	264.64	13910	-9.56	20231212	3450	264.64	20230103	13910	-9.56	20231212	3450	264.64	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
62	20231219	120637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12760	330	2	2.65	89917308750	7091382	90.01	12540	13190	12010	16150	8710	12430	12680.79	4.97	0	-496433	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4395	18.07	3.03	12	20.59	706.00	4208.00	13910	20231212	-8.27	3450	20230103	269.86	13910	-8.27	20231212	3450	269.86	20230103	13910	-8.27	20231212	3450	269.86	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
63	20231219	110636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12420	-10	5	-0.08	71251005440	5624102	71.38	12540	13190	12010	16150	8710	12430	12670.07	4.97	0	-320893	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4278	17.59	2.95	12	16.33	706.00	4208.00	13910	20231212	-10.71	3450	20230103	260.00	13910	-10.71	20231212	3450	260.00	20230103	13910	-10.71	20231212	3450	260.00	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
64	20231219	100633	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12720	290	2	2.33	52813719140	4160170	52.80	12540	13190	12010	16150	8710	12430	12696.89	4.97	0	-124237	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4381	18.02	3.02	12	12.08	706.00	4208.00	13910	20231212	-8.55	3450	20230103	268.70	13910	-8.55	20231212	3450	268.70	20230103	13910	-8.55	20231212	3450	268.70	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
65	20231219	090632	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12110	-320	5	-2.57	7716774810	629506	7.99	12540	12550	12010	16150	8710	12430	12250.45	4.97	0	-82973	13176	12802	12056	11682	10936	12990	11870	174	3720	500	0	10	1	34442833	4171	17.15	2.88	12	1.83	706.00	4208.00	13910	20231212	-12.94	3450	20230103	251.01	13910	-12.94	20231212	3450	251.01	20230103	13910	-12.94	20231212	3450	251.01	20230103	1.85	N	080220	500	173 억	1711600	N	N	1	N	02	N
66	20231218	160631	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12430	850	2	7.34	91394211110	7753778	123.54	11680	12430	11310	15050	8110	11580	11784.76	5.97	0	-287012	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	4281	17.61	2.95	12	22.51	706.00	4208.00	13910	20231212	-10.64	3450	20230103	260.29	13910	-10.64	20231212	3450	260.29	20230103	13910	-10.64	20231212	3450	260.29	20230103	2.27	N	080220	500	173 억	2055732	N	N	1	N	02	N
67	20231218	150633	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11880	300	2	2.59	76831816450	6565019	104.60	11680	12100	11310	15050	8110	11580	11703.51	5.97	0	-295790	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	4092	16.83	2.82	12	19.06	706.00	4208.00	13910	20231212	-14.59	3450	20230103	244.35	13910	-14.59	20231212	3450	244.35	20230103	13910	-14.59	20231212	3450	244.35	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
68	20231218	140630	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11850	270	2	2.33	50570609590	4363563	69.52	11680	12020	11310	15050	8110	11580	11589.33	5.97	0	-302430	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	4081	16.78	2.82	12	12.67	706.00	4208.00	13910	20231212	-14.81	3450	20230103	243.48	13910	-14.81	20231212	3450	243.48	20230103	13910	-14.81	20231212	3450	243.48	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
69	20231218	130631	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11420	-160	5	-1.38	34779351840	3012716	48.00	11680	12020	11310	15050	8110	11580	11544.00	5.97	0	-302304	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	3933	16.18	2.71	12	8.75	706.00	4208.00	13910	20231212	-17.90	3450	20230103	231.01	13910	-17.90	20231212	3450	231.01	20230103	13910	-17.90	20231212	3450	231.01	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
70	20231218	120627	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11450	-130	5	-1.12	31527084600	2727784	43.46	11680	12020	11310	15050	8110	11580	11557.63	5.97	0	-270398	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	3944	16.22	2.72	12	7.92	706.00	4208.00	13910	20231212	-17.69	3450	20230103	231.88	13910	-17.69	20231212	3450	231.88	20230103	13910	-17.69	20231212	3450	231.88	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
71	20231218	110630	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11420	-160	5	-1.38	28379635700	2452180	39.07	11680	12020	11310	15050	8110	11580	11573.18	5.97	0	-255470	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	3933	16.18	2.71	12	7.12	706.00	4208.00	13910	20231212	-17.90	3450	20230103	231.01	13910	-17.90	20231212	3450	231.01	20230103	13910	-17.90	20231212	3450	231.01	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
72	20231218	100629	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11460	-120	5	-1.04	24135256780	2081433	33.16	11680	12020	11310	15050	8110	11580	11595.62	5.97	0	-237698	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	3947	16.23	2.72	12	6.04	706.00	4208.00	13910	20231212	-17.61	3450	20230103	232.17	13910	-17.61	20231212	3450	232.17	20230103	13910	-17.61	20231212	3450	232.17	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
73	20231218	090626	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11730	150	2	1.30	8414510280	711169	11.33	11680	12020	11580	15050	8110	11580	11837.67	5.97	0	-53299	12393	11986	11403	10996	10413	12190	11200	174	3470	500	0	10	1	34442833	4040	16.61	2.79	12	2.06	706.00	4208.00	13910	20231212	-15.67	3450	20230103	240.00	13910	-15.67	20231212	3450	240.00	20230103	13910	-15.67	20231212	3450	240.00	20230103	2.27	N	080220	500	173 억	2055732	N	N	0	N	02	N
74	20231215	160628	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11580	170	2	1.49	70619338280	6191353	51.09	11300	11810	10820	14830	7990	11410	11405.94	5.87	0	-2860	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3988	16.40	2.75	12	17.98	706.00	4208.00	13910	20231212	-16.75	3450	20230103	235.65	13910	-16.75	20231212	3450	235.65	20230103	13910	-16.75	20231212	3450	235.65	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
75	20231215	150631	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11500	90	2	0.79	67514357110	5922103	48.87	11300	11810	10820	14830	7990	11410	11400.40	5.87	0	9648	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3961	16.29	2.73	12	17.19	706.00	4208.00	13910	20231212	-17.33	3450	20230103	233.33	13910	-17.33	20231212	3450	233.33	20230103	13910	-17.33	20231212	3450	233.33	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
76	20231215	140631	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11430	20	2	0.18	53042416390	4677024	38.60	11300	11750	10820	14830	7990	11410	11341.05	5.87	0	12105	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3937	16.19	2.72	12	13.58	706.00	4208.00	13910	20231212	-17.83	3450	20230103	231.30	13910	-17.83	20231212	3450	231.30	20230103	13910	-17.83	20231212	3450	231.30	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
77	20231215	130626	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11340	-70	5	-0.61	33721529270	2999689	24.75	11300	11540	10820	14830	7990	11410	11241.64	5.87	0	44370	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3906	16.06	2.69	12	8.71	706.00	4208.00	13910	20231212	-18.48	3450	20230103	228.70	13910	-18.48	20231212	3450	228.70	20230103	13910	-18.48	20231212	3450	228.70	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
78	20231215	120627	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11280	-130	5	-1.14	31320014000	2786397	22.99	11300	11540	10820	14830	7990	11410	11240.29	5.87	0	31394	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3885	15.98	2.68	12	8.09	706.00	4208.00	13910	20231212	-18.91	3450	20230103	226.96	13910	-18.91	20231212	3450	226.96	20230103	13910	-18.91	20231212	3450	226.96	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
79	20231215	110623	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11340	-70	5	-0.61	28171120950	2507795	20.70	11300	11540	10820	14830	7990	11410	11233.38	5.87	0	29867	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3906	16.06	2.69	12	7.28	706.00	4208.00	13910	20231212	-18.48	3450	20230103	228.70	13910	-18.48	20231212	3450	228.70	20230103	13910	-18.48	20231212	3450	228.70	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
80	20231215	100628	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11190	-220	5	-1.93	23400498830	2083564	17.19	11300	11540	10820	14830	7990	11410	11230.95	5.87	0	43479	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3854	15.85	2.66	12	6.05	706.00	4208.00	13910	20231212	-19.55	3450	20230103	224.35	13910	-19.55	20231212	3450	224.35	20230103	13910	-19.55	20231212	3450	224.35	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
81	20231215	090628	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11150	-260	5	-2.28	4799779760	434012	3.58	11300	11300	10820	14830	7990	11410	11058.63	5.87	0	21550	13136	12272	11436	10572	9736	11855	10155	174	3420	500	0	10	1	34442833	3840	15.79	2.65	12	1.26	706.00	4208.00	13910	20231212	-19.84	3450	20230103	223.19	13910	-19.84	20231212	3450	223.19	20230103	13910	-19.84	20231212	3450	223.19	20230103	2.42	N	080220	500	173 억	2021216	N	N	0	N	02	N
82	20231214	160625	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11410	-630	5	-5.23	136544553630	12059780	101.37	12300	12300	10600	15650	8430	12040	11321.26	5.94	0	73799	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3930	16.16	2.71	12	35.01	706.00	4208.00	13910	20231212	-17.97	3450	20230103	230.72	13910	-17.97	20231212	3450	230.72	20230103	13910	-17.97	20231212	3450	230.72	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
83	20231214	150647	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11100	-940	5	-7.81	131475755120	11610365	97.60	12300	12300	10600	15650	8430	12040	11323.18	5.94	0	32107	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3823	15.72	2.64	12	33.71	706.00	4208.00	13910	20231212	-20.20	3450	20230103	221.74	13910	-20.20	20231212	3450	221.74	20230103	13910	-20.20	20231212	3450	221.74	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
84	20231214	140632	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11410	-630	5	-5.23	119473677010	10543241	88.63	12300	12300	10600	15650	8430	12040	11330.89	5.94	0	-58339	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3930	16.16	2.71	12	30.61	706.00	4208.00	13910	20231212	-17.97	3450	20230103	230.72	13910	-17.97	20231212	3450	230.72	20230103	13910	-17.97	20231212	3450	230.72	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
85	20231214	130643	53	100.00	KOSDAQ		반도체	N	N	N	N	N	10960	-1080	5	-8.97	110183559840	9717976	81.69	12300	12300	10600	15650	8430	12040	11337.17	5.94	0	-17334	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3775	15.52	2.60	12	28.21	706.00	4208.00	13910	20231212	-21.21	3450	20230103	217.68	13910	-21.21	20231212	3450	217.68	20230103	13910	-21.21	20231212	3450	217.68	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
86	20231214	120654	53	100.00	KOSDAQ		반도체	N	N	N	N	N	10910	-1130	5	-9.39	100357697330	8831875	74.24	12300	12300	10600	15650	8430	12040	11362.11	5.94	0	-72510	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3758	15.45	2.59	12	25.64	706.00	4208.00	13910	20231212	-21.57	3450	20230103	216.23	13910	-21.57	20231212	3450	216.23	20230103	13910	-21.57	20231212	3450	216.23	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
87	20231214	110626	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11020	-1020	5	-8.47	77108826390	6688203	56.22	12300	12300	10950	15650	8430	12040	11528.07	5.94	0	1222	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3796	15.61	2.62	12	19.42	706.00	4208.00	13910	20231212	-20.78	3450	20230103	219.42	13910	-20.78	20231212	3450	219.42	20230103	13910	-20.78	20231212	3450	219.42	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
88	20231214	100619	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11380	-660	5	-5.48	51399229730	4382680	36.84	12300	12300	11280	15650	8430	12040	11726.87	5.94	0	-36560	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3920	16.12	2.70	12	12.72	706.00	4208.00	13910	20231212	-18.19	3450	20230103	229.86	13910	-18.19	20231212	3450	229.86	20230103	13910	-18.19	20231212	3450	229.86	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
89	20231214	090559	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11530	-510	5	-4.24	10314703930	861111	7.24	12300	12300	11510	15650	8430	12040	11977.41	5.94	0	-55790	14200	13120	12420	11340	10640	12770	10990	174	3610	500	0	10	1	34442833	3971	16.33	2.74	12	2.50	706.00	4208.00	13910	20231212	-17.11	3450	20230103	234.20	13910	-17.11	20231212	3450	234.20	20230103	13910	-17.11	20231212	3450	234.20	20230103	2.61	N	080220	500	173 억	2047103	N	N	1	N	02	N
90	20231213	160623	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12040	-360	5	-2.90	145020619240	11805409	39.71	12900	13500	11720	16120	8680	12400	12284.66	6.91	-25748	-348507	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4147	17.05	2.86	12	34.28	706.00	4208.00	13910	20231212	-13.44	3450	20230103	248.99	13910	-13.44	20231212	3450	248.99	20230103	13910	-13.44	20231212	3450	248.99	20230103	2.94	N	080220	500	173 억	2380716	N	N	1	N	02	N
91	20231213	150638	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11970	-430	5	-3.47	139617571230	11353273	38.19	12900	13500	11720	16120	8680	12400	12297.55	6.91	-25748	-356804	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4123	16.95	2.84	12	32.96	706.00	4208.00	13910	20231212	-13.95	3450	20230103	246.96	13910	-13.95	20231212	3450	246.96	20230103	13910	-13.95	20231212	3450	246.96	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
92	20231213	140636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11970	-430	5	-3.47	129249005190	10478851	35.25	12900	13500	11720	16120	8680	12400	12334.27	6.91	-25748	-278180	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4123	16.95	2.84	12	30.42	706.00	4208.00	13910	20231212	-13.95	3450	20230103	246.96	13910	-13.95	20231212	3450	246.96	20230103	13910	-13.95	20231212	3450	246.96	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
93	20231213	130637	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12270	-130	5	-1.05	120818998680	9779845	32.90	12900	13500	11720	16120	8680	12400	12353.87	6.91	-25748	-141051	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4226	17.38	2.92	12	28.39	706.00	4208.00	13910	20231212	-11.79	3450	20230103	255.65	13910	-11.79	20231212	3450	255.65	20230103	13910	-11.79	20231212	3450	255.65	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
94	20231213	120635	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11960	-440	5	-3.55	114008011890	9217069	31.01	12900	13500	11720	16120	8680	12400	12369.22	6.91	-25748	-102124	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4119	16.94	2.84	12	26.76	706.00	4208.00	13910	20231212	-14.02	3450	20230103	246.67	13910	-14.02	20231212	3450	246.67	20230103	13910	-14.02	20231212	3450	246.67	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
95	20231213	110636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12090	-310	5	-2.50	106967063280	8629659	29.03	12900	13500	11720	16120	8680	12400	12395.28	6.91	-25748	-9921	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4164	17.12	2.87	12	25.06	706.00	4208.00	13910	20231212	-13.08	3450	20230103	250.43	13910	-13.08	20231212	3450	250.43	20230103	13910	-13.08	20231212	3450	250.43	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
96	20231213	100639	53	100.00	KOSDAQ		반도체	N	N	N	N	N	11960	-440	5	-3.55	78794977290	6264012	21.07	12900	13500	11930	16120	8680	12400	12579.02	6.91	-25748	-151123	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4119	16.94	2.84	12	18.19	706.00	4208.00	13910	20231212	-14.02	3450	20230103	246.67	13910	-14.02	20231212	3450	246.67	20230103	13910	-14.02	20231212	3450	246.67	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
97	20231213	090631	53	100.00	KOSDAQ		반도체	N	N	N	N	N	12650	250	2	2.02	30910098750	2370327	7.97	12900	13500	12500	16120	8680	12400	13040.67	6.91	-25748	-109697	14973	13686	12623	11336	10273	14330	11980	174	3720	500	0	10	1	34442833	4357	17.92	3.01	12	6.88	706.00	4208.00	13910	20231212	-9.06	3450	20230103	266.67	13910	-9.06	20231212	3450	266.67	20230103	13910	-9.06	20231212	3450	266.67	20230103	2.94	N	080220	500	173 억	2380716	N	N	0	N	02	N
98	20231212	160609	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12400	1200	2	10.71	384916443220	29524831	263.81	11600	13910	11560	14560	7840	11200	13037.99	7.97	0	-50273	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4271	17.56	2.95	12	85.72	706.00	4208.00	13910	20231212	-10.86	3450	20230103	259.42	13910	-10.86	20231212	3450	259.42	20230103	13910	-10.86	20231212	3450	259.42	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
99	20231212	150615	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12570	1370	2	12.23	375599197460	28778764	257.14	11600	13910	11560	14560	7840	11200	13051.67	7.97	0	-144653	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4329	17.80	2.99	12	83.56	706.00	4208.00	13910	20231212	-9.63	3450	20230103	264.35	13910	-9.63	20231212	3450	264.35	20230103	13910	-9.63	20231212	3450	264.35	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
100	20231212	140545	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12700	1500	2	13.39	358801110720	27448060	245.25	11600	13910	11560	14560	7840	11200	13072.43	7.97	0	-141751	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4374	17.99	3.02	12	79.69	706.00	4208.00	13910	20231212	-8.70	3450	20230103	268.12	13910	-8.70	20231212	3450	268.12	20230103	13910	-8.70	20231212	3450	268.12	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
101	20231212	130544	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12970	1770	2	15.80	316073682370	24081986	215.17	11600	13910	11560	14560	7840	11200	13125.41	7.97	0	-151830	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4467	18.37	3.08	12	69.92	706.00	4208.00	13910	20231212	-6.76	3450	20230103	275.94	13910	-6.76	20231212	3450	275.94	20230103	13910	-6.76	20231212	3450	275.94	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
102	20231212	120542	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13480	2280	2	20.36	267436635430	20364408	181.96	11600	13910	11560	14560	7840	11200	13133.15	7.97	0	-129614	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4643	19.09	3.20	12	59.13	706.00	4208.00	13910	20231212	-3.09	3450	20230103	290.72	13910	-3.09	20231212	3450	290.72	20230103	13910	-3.09	20231212	3450	290.72	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
103	20231212	110549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13730	2530	2	22.59	247164781950	18878974	168.68	11600	13910	11560	14560	7840	11200	13092.70	7.97	0	-176607	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4729	19.45	3.26	12	54.81	706.00	4208.00	13910	20231212	-1.29	3450	20230103	297.97	13910	-1.29	20231212	3450	297.97	20230103	13910	-1.29	20231212	3450	297.97	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
104	20231212	100611	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13520	2320	2	20.71	181299145270	14043269	125.48	11600	13560	11560	14560	7840	11200	12910.81	7.97	0	-106344	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4657	19.15	3.21	12	40.77	706.00	4208.00	13560	20231212	-0.29	3450	20230103	291.88	13560	-0.29	20231212	3450	291.88	20230103	13560	-0.29	20231212	3450	291.88	20230103	3.48	N	080220	500	173 억	2746078	N	N	1	N	00	N
105	20231212	090610	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12750	1550	2	13.84	33279340850	2740907	24.49	11600	12750	11560	14560	7840	11200	12143.90	7.97	0	46334	12033	11616	11243	10826	10453	11430	10640	174	3360	500	8280	10	1	34442833	4391	18.06	3.03	12	7.96	706.00	4208.00	12750	20231212	0.00	3450	20230103	269.57	12750	0.00	20231212	3450	269.57	20230103	12750	0.00	20231212	3450	269.57	20230103	3.48	N	080220	500	173 억	2746078	Y	N	1	N	00	N
106	20231211	160612	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11200	-80	5	-0.71	125554087500	11111316	30.31	11360	11660	10870	14660	7900	11280	11300.01	8.04	-443144	-394015	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3858	15.86	2.66	12	32.26	706.00	4208.00	11660	20231211	-3.95	3450	20230103	224.64	11660	-3.95	20231211	3450	224.64	20230103	11660	-3.95	20231211	3450	224.64	20230103	3.97	N	080220	500	173 억	2769836	N	N	1	N	01	N
107	20231211	150609	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11260	-20	5	-0.18	120056519530	10621803	28.98	11360	11660	10870	14660	7900	11280	11302.99	8.04	-443144	-242970	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3878	15.95	2.68	12	30.84	706.00	4208.00	11660	20231211	-3.43	3450	20230103	226.38	11660	-3.43	20231211	3450	226.38	20230103	11660	-3.43	20231211	3450	226.38	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
108	20231211	140609	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11290	10	2	0.09	112610872750	9961723	27.18	11360	11660	10870	14660	7900	11280	11304.53	8.04	-443144	-266581	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3889	15.99	2.68	12	28.92	706.00	4208.00	11660	20231211	-3.17	3450	20230103	227.25	11660	-3.17	20231211	3450	227.25	20230103	11660	-3.17	20231211	3450	227.25	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
109	20231211	130611	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11290	10	2	0.09	102891038230	9093650	24.81	11360	11660	10870	14660	7900	11280	11314.87	8.04	-443144	-247796	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3889	15.99	2.68	12	26.40	706.00	4208.00	11660	20231211	-3.17	3450	20230103	227.25	11660	-3.17	20231211	3450	227.25	20230103	11660	-3.17	20231211	3450	227.25	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
110	20231211	120610	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11300	20	2	0.18	98338649970	8690298	23.71	11360	11660	10870	14660	7900	11280	11316.21	8.04	-443144	-235237	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3892	16.01	2.69	12	25.23	706.00	4208.00	11660	20231211	-3.09	3450	20230103	227.54	11660	-3.09	20231211	3450	227.54	20230103	11660	-3.09	20231211	3450	227.54	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
111	20231211	110608	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11310	30	2	0.27	89381998240	7900942	21.56	11360	11660	10870	14660	7900	11280	11313.12	8.04	-443144	-324745	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3895	16.02	2.69	12	22.94	706.00	4208.00	11660	20231211	-3.00	3450	20230103	227.83	11660	-3.00	20231211	3450	227.83	20230103	11660	-3.00	20231211	3450	227.83	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
112	20231211	100607	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11310	30	2	0.27	78887908950	6971868	19.02	11360	11660	10870	14660	7900	11280	11315.53	8.04	-443144	-442656	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3895	16.02	2.69	12	20.24	706.00	4208.00	11660	20231211	-3.00	3450	20230103	227.83	11660	-3.00	20231211	3450	227.83	20230103	11660	-3.00	20231211	3450	227.83	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
113	20231211	090606	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11540	260	2	2.30	27988472980	2481118	6.77	11360	11660	10870	14660	7900	11280	11280.61	8.04	-443144	-320798	13240	12260	10640	9660	8040	12750	10150	174	3380	500	8340	10	1	34442833	3975	16.35	2.74	12	7.20	706.00	4208.00	11660	20231211	-1.03	3450	20230103	234.49	11660	-1.03	20231211	3450	234.49	20230103	11660	-1.03	20231211	3450	234.49	20230103	3.97	N	080220	500	173 억	2769836	N	N	0	N	01	N
114	20231208	160601	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11280	2340	2	26.17	392673913220	36377094	259.98	9300	11620	9020	11620	6260	8940	10793.44	8.56	0	656976	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3885	15.98	2.68	12	105.62	706.00	4208.00	11620	20231208	-2.93	3450	20230103	226.96	11620	-2.93	20231208	3450	226.96	20230103	11620	-2.93	20231208	3450	226.96	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
115	20231208	150604	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11390	2450	2	27.40	380635533430	35311451	252.37	9300	11620	9020	11620	6260	8940	10779.68	8.56	0	718652	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3923	16.13	2.71	12	102.52	706.00	4208.00	11620	20231208	-1.98	3450	20230103	230.14	11620	-1.98	20231208	3450	230.14	20230103	11620	-1.98	20231208	3450	230.14	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
116	20231208	140601	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11440	2500	2	27.96	350562329350	32677444	233.54	9300	11620	9020	11620	6260	8940	10728.27	8.56	0	525409	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3940	16.20	2.72	12	94.87	706.00	4208.00	11620	20231208	-1.55	3450	20230103	231.59	11620	-1.55	20231208	3450	231.59	20230103	11620	-1.55	20231208	3450	231.59	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
117	20231208	130602	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11150	2210	2	24.72	326707764640	30575498	218.52	9300	11620	9020	11620	6260	8940	10685.61	8.56	0	421367	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3840	15.79	2.65	12	88.77	706.00	4208.00	11620	20231208	-4.04	3450	20230103	223.19	11620	-4.04	20231208	3450	223.19	20230103	11620	-4.04	20231208	3450	223.19	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
118	20231208	120559	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11330	2390	2	26.73	302895391200	28451453	203.34	9300	11620	9020	11620	6260	8940	10646.39	8.56	0	401389	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3902	16.05	2.69	12	82.60	706.00	4208.00	11620	20231208	-2.50	3450	20230103	228.41	11620	-2.50	20231208	3450	228.41	20230103	11620	-2.50	20231208	3450	228.41	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
119	20231208	110557	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10910	1970	2	22.04	224625215680	21581788	154.24	9300	11280	9020	11620	6260	8940	10408.48	8.56	0	224362	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3758	15.45	2.59	12	62.66	706.00	4208.00	11280	20231208	-3.28	3450	20230103	216.23	11280	-3.28	20231208	3450	216.23	20230103	11280	-3.28	20231208	3450	216.23	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
120	20231208	100605	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10610	1670	2	18.68	152132177470	14990855	107.14	9300	10830	9020	11620	6260	8940	10148.79	8.56	0	276222	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3654	15.03	2.52	12	43.52	706.00	4208.00	10830	20231208	-2.03	3450	20230103	207.54	10830	-2.03	20231208	3450	207.54	20230103	10830	-2.03	20231208	3450	207.54	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
121	20231208	090556	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	9150	210	2	2.35	9605282800	1037384	7.41	9300	9430	9020	11620	6260	8940	9260.91	8.56	0	-183544	9926	9432	8766	8272	7606	9680	8520	174	2680	500	6610	10	1	34442833	3152	12.96	2.17	12	3.01	706.00	4208.00	9430	20231208	-2.97	3450	20230103	165.22	9430	-2.97	20231208	3450	165.22	20230103	9430	-2.97	20231208	3450	165.22	20230103	4.61	N	080220	500	173 억	2949836	N	N	0	N	00	N
122	20231207	160559	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8940	490	2	5.80	122058474210	13897481	55.40	8280	9260	8100	10980	5920	8450	8782.53	8.39	0	-187202	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	3079	12.66	2.12	12	40.35	706.00	4208.00	9260	20231207	-3.46	3450	20230103	159.13	9260	-3.46	20231207	3450	159.13	20230103	9260	-3.46	20231207	3450	159.13	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
123	20231207	150601	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8820	370	2	4.38	117238824790	13352645	53.22	8280	9260	8100	10980	5920	8450	8780.20	8.39	0	-177971	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	3038	12.49	2.10	12	38.77	706.00	4208.00	9260	20231207	-4.75	3450	20230103	155.65	9260	-4.75	20231207	3450	155.65	20230103	9260	-4.75	20231207	3450	155.65	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
124	20231207	140556	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8960	510	2	6.04	112612674300	12831477	51.15	8280	9260	8100	10980	5920	8450	8776.29	8.39	0	-203432	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	3086	12.69	2.13	12	37.25	706.00	4208.00	9260	20231207	-3.24	3450	20230103	159.71	9260	-3.24	20231207	3450	159.71	20230103	9260	-3.24	20231207	3450	159.71	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
125	20231207	130557	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8850	400	2	4.73	104793911950	11951876	47.64	8280	9260	8100	10980	5920	8450	8767.99	8.39	0	-259060	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	3048	12.54	2.10	12	34.70	706.00	4208.00	9260	20231207	-4.43	3450	20230103	156.52	9260	-4.43	20231207	3450	156.52	20230103	9260	-4.43	20231207	3450	156.52	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
126	20231207	120558	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8810	360	2	4.26	99392994460	11342976	45.21	8280	9260	8100	10980	5920	8450	8762.52	8.39	0	-283770	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	3034	12.48	2.09	12	32.93	706.00	4208.00	9260	20231207	-4.86	3450	20230103	155.36	9260	-4.86	20231207	3450	155.36	20230103	9260	-4.86	20231207	3450	155.36	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
127	20231207	110555	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	9010	560	2	6.63	84899786440	9727653	38.77	8280	9260	8100	10980	5920	8450	8727.68	8.39	0	-229563	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	3103	12.76	2.14	12	28.24	706.00	4208.00	9260	20231207	-2.70	3450	20230103	161.16	9260	-2.70	20231207	3450	161.16	20230103	9260	-2.70	20231207	3450	161.16	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
128	20231207	100554	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8660	210	2	2.49	44808681080	5259891	20.97	8280	8930	8100	10980	5920	8450	8518.94	8.39	0	-251741	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	2983	12.27	2.06	12	15.27	706.00	4208.00	8930	20231207	-3.02	3450	20230103	151.01	8930	-3.02	20231207	3450	151.01	20230103	8930	-3.02	20231207	3450	151.01	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
129	20231207	090559	54	100.00	KOSDAQ		반도체	N	N	N	N	N	8200	-250	5	-2.96	6017576600	730794	2.91	8280	8330	8120	10980	5920	8450	8234.26	8.39	0	-4068	9250	8850	8250	7850	7250	9050	8050	174	2530	500	6250	10	1	34442833	2824	11.61	1.95	12	2.12	706.00	4208.00	8650	20231206	-5.20	3450	20230103	137.68	8650	-5.20	20231206	3450	137.68	20230103	8650	-5.20	20231206	3450	137.68	20230103	5.71	N	080220	500	173 억	2889850	N	N	0	N	01	N
130	20231206	160549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8450	1040	2	14.04	204025090690	24726628	198.79	7670	8650	7650	9630	5190	7410	8250.92	4.90	0	1113441	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2910	11.97	2.01	12	71.79	706.00	4208.00	8650	20231206	-2.31	3450	20230103	144.93	8650	-2.31	20231206	3450	144.93	20230103	8650	-2.31	20231206	3450	144.93	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
131	20231206	150559	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8300	890	2	12.01	196267722830	23801895	191.36	7670	8650	7650	9630	5190	7410	8245.92	4.90	0	1172448	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2859	11.76	1.97	12	69.11	706.00	4208.00	8650	20231206	-4.05	3450	20230103	140.58	8650	-4.05	20231206	3450	140.58	20230103	8650	-4.05	20231206	3450	140.58	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
132	20231206	140558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8270	860	2	11.61	188186662890	22824873	183.50	7670	8650	7650	9630	5190	7410	8244.85	4.90	0	1074304	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2848	11.71	1.97	12	66.27	706.00	4208.00	8650	20231206	-4.39	3450	20230103	139.71	8650	-4.39	20231206	3450	139.71	20230103	8650	-4.39	20231206	3450	139.71	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
133	20231206	130552	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8370	960	2	12.96	178880098530	21701153	174.47	7670	8650	7650	9630	5190	7410	8242.92	4.90	0	1015015	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2883	11.86	1.99	12	63.01	706.00	4208.00	8650	20231206	-3.24	3450	20230103	142.61	8650	-3.24	20231206	3450	142.61	20230103	8650	-3.24	20231206	3450	142.61	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
134	20231206	120548	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8380	970	2	13.09	153202797620	18665026	150.06	7670	8650	7650	9630	5190	7410	8208.06	4.90	0	785241	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2886	11.87	1.99	12	54.19	706.00	4208.00	8650	20231206	-3.12	3450	20230103	142.90	8650	-3.12	20231206	3450	142.90	20230103	8650	-3.12	20231206	3450	142.90	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
135	20231206	110600	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8500	1090	2	14.71	134922190350	16477781	132.48	7670	8650	7650	9630	5190	7410	8188.18	4.90	0	740232	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2928	12.04	2.02	12	47.84	706.00	4208.00	8650	20231206	-1.73	3450	20230103	146.38	8650	-1.73	20231206	3450	146.38	20230103	8650	-1.73	20231206	3450	146.38	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
136	20231206	100555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8040	630	2	8.50	99555854740	12213780	98.20	7670	8540	7650	9630	5190	7410	8151.17	4.90	0	105530	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2769	11.39	1.91	12	35.46	706.00	4208.00	8540	20231206	-5.85	3450	20230103	133.04	8540	-5.85	20231206	3450	133.04	20230103	8540	-5.85	20231206	3450	133.04	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
137	20231206	090553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8160	750	2	10.12	15264521940	1934573	15.55	7670	8180	7650	9630	5190	7410	7890.64	4.90	0	276492	8456	7932	7446	6922	6436	7690	6680	174	2220	500	5480	10	1	34442833	2811	11.56	1.94	12	5.62	706.00	4208.00	8180	20231206	-0.24	3450	20230103	136.52	8180	-0.24	20231206	3450	136.52	20230103	8180	-0.24	20231206	3450	136.52	20230103	6.20	N	080220	500	173 억	1688116	N	N	0	N	00	N
138	20231205	160557	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7410	80	2	1.09	93083907880	12387808	203.09	7580	7970	6960	9520	5140	7330	7515.84	5.13	0	-110215	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2552	10.50	1.76	12	35.97	706.00	4208.00	7970	20231205	-7.03	3450	20230103	114.78	7970	-7.03	20231205	3450	114.78	20230103	7970	-7.03	20231205	3450	114.78	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
139	20231205	150555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7320	-10	5	-0.14	91346474280	12152650	199.23	7580	7970	6960	9520	5140	7330	7518.26	5.13	0	-122042	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2521	10.37	1.74	12	35.28	706.00	4208.00	7970	20231205	-8.16	3450	20230103	112.17	7970	-8.16	20231205	3450	112.17	20230103	7970	-8.16	20231205	3450	112.17	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
140	20231205	140555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7410	80	2	1.09	86260234970	11463884	187.94	7580	7970	6960	9520	5140	7330	7526.37	5.13	0	-140903	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2552	10.50	1.76	12	33.28	706.00	4208.00	7970	20231205	-7.03	3450	20230103	114.78	7970	-7.03	20231205	3450	114.78	20230103	7970	-7.03	20231205	3450	114.78	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
141	20231205	130553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7490	160	2	2.18	67101795810	8946119	146.67	7580	7970	6960	9520	5140	7330	7502.74	5.13	0	-277510	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2580	10.61	1.78	12	25.97	706.00	4208.00	7970	20231205	-6.02	3450	20230103	117.10	7970	-6.02	20231205	3450	117.10	20230103	7970	-6.02	20231205	3450	117.10	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
142	20231205	120549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7500	170	2	2.32	64499986790	8596283	140.93	7580	7970	6960	9520	5140	7330	7505.44	5.13	0	-314748	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2583	10.62	1.78	12	24.96	706.00	4208.00	7970	20231205	-5.90	3450	20230103	117.39	7970	-5.90	20231205	3450	117.39	20230103	7970	-5.90	20231205	3450	117.39	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
143	20231205	110549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7340	10	2	0.14	55800049820	7430924	121.82	7580	7970	6960	9520	5140	7330	7511.81	5.13	0	-406742	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2528	10.40	1.74	12	21.57	706.00	4208.00	7970	20231205	-7.90	3450	20230103	112.75	7970	-7.90	20231205	3450	112.75	20230103	7970	-7.90	20231205	3450	112.75	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
144	20231205	100551	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7120	-210	5	-2.86	50073335630	6634544	108.77	7580	7970	6960	9520	5140	7330	7550.96	5.13	0	-320438	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2452	10.08	1.69	12	19.26	706.00	4208.00	7970	20231205	-10.66	3450	20230103	106.38	7970	-10.66	20231205	3450	106.38	20230103	7970	-10.66	20231205	3450	106.38	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
145	20231205	090549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7810	480	2	6.55	17765993370	2302894	37.75	7580	7970	7500	9520	5140	7330	7733.54	5.13	0	-190456	7810	7570	7250	7010	6690	7690	7130	174	2190	500	5420	10	1	34442833	2690	11.06	1.86	12	6.69	706.00	4208.00	7970	20231205	-2.01	3450	20230103	126.38	7970	-2.01	20231205	3450	126.38	20230103	7970	-2.01	20231205	3450	126.38	20230103	7.83	N	080220	500	173 억	1767486	N	N	0	N	00	N
146	20231204	160549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7330	270	2	3.82	43753071020	6034764	76.25	7120	7490	6930	9170	4950	7060	7251.55	4.30	0	293411	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2525	10.38	1.74	12	17.52	706.00	4208.00	7830	20231130	-6.39	3450	20230103	112.46	7830	-6.39	20231130	3450	112.46	20230103	7830	-6.39	20231130	3450	112.46	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
147	20231204	150551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7250	190	2	2.69	41111184720	5672957	71.68	7120	7490	6930	9170	4950	7060	7248.96	4.30	0	297102	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2497	10.27	1.72	12	16.47	706.00	4208.00	7830	20231130	-7.41	3450	20230103	110.14	7830	-7.41	20231130	3450	110.14	20230103	7830	-7.41	20231130	3450	110.14	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
148	20231204	140548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7190	130	2	1.84	38767110760	5348393	67.58	7120	7490	6930	9170	4950	7060	7250.60	4.30	0	241420	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2476	10.18	1.71	12	15.53	706.00	4208.00	7830	20231130	-8.17	3450	20230103	108.41	7830	-8.17	20231130	3450	108.41	20230103	7830	-8.17	20231130	3450	108.41	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
149	20231204	130546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7280	220	2	3.12	36325917410	5010566	63.31	7120	7490	6930	9170	4950	7060	7252.27	4.30	0	226039	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2507	10.31	1.73	12	14.55	706.00	4208.00	7830	20231130	-7.02	3450	20230103	111.01	7830	-7.02	20231130	3450	111.01	20230103	7830	-7.02	20231130	3450	111.01	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
150	20231204	120545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7390	330	2	4.67	33126108600	4571431	57.76	7120	7490	6930	9170	4950	7060	7248.92	4.30	0	168702	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2545	10.47	1.76	12	13.27	706.00	4208.00	7830	20231130	-5.62	3450	20230103	114.20	7830	-5.62	20231130	3450	114.20	20230103	7830	-5.62	20231130	3450	114.20	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
151	20231204	110548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7310	250	2	3.54	25868171610	3591150	45.37	7120	7440	6930	9170	4950	7060	7205.86	4.30	0	98427	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2518	10.35	1.74	12	10.43	706.00	4208.00	7830	20231130	-6.64	3450	20230103	111.88	7830	-6.64	20231130	3450	111.88	20230103	7830	-6.64	20231130	3450	111.88	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
152	20231204	100547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	30	2	0.42	14758617170	2069305	26.15	7120	7330	6930	9170	4950	7060	7134.42	4.30	0	-108952	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2442	10.04	1.68	12	6.01	706.00	4208.00	7830	20231130	-9.45	3450	20230103	105.51	7830	-9.45	20231130	3450	105.51	20230103	7830	-9.45	20231130	3450	105.51	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
153	20231204	090546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7130	70	2	0.99	3260347740	461895	5.84	7120	7140	6930	9170	4950	7060	7058.42	4.30	0	-63541	7726	7392	7126	6792	6526	7260	6660	174	2110	500	5220	10	1	34442833	2456	10.10	1.69	12	1.34	706.00	4208.00	7830	20231130	-8.94	3450	20230103	106.67	7830	-8.94	20231130	3450	106.67	20230103	7830	-8.94	20231130	3450	106.67	20230103	8.35	N	080220	500	173 억	1482638	N	N	1	N	00	N
154	20231201	160547	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7060	-710	5	-9.14	55550662050	7791579	284.79	7450	7460	6860	10100	5440	7770	7129.37	3.09	0	352816	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2432	10.00	1.68	12	22.62	706.00	4208.00	7830	20231130	-9.83	3450	20230103	104.64	7830	-9.83	20231130	3450	104.64	20230103	7830	-9.83	20231130	3450	104.64	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
155	20231201	150546	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7010	-760	5	-9.78	53506055880	7501411	274.18	7450	7460	6860	10100	5440	7770	7132.47	3.09	0	315027	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2414	9.93	1.67	12	21.78	706.00	4208.00	7830	20231130	-10.47	3450	20230103	103.19	7830	-10.47	20231130	3450	103.19	20230103	7830	-10.47	20231130	3450	103.19	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
156	20231201	140546	54	100.00	KOSDAQ		반도체	N	N	N	N	N	6890	-880	5	-11.33	47738046320	6677347	244.06	7450	7460	6860	10100	5440	7770	7148.89	3.09	0	207806	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2373	9.76	1.64	12	19.39	706.00	4208.00	7830	20231130	-12.01	3450	20230103	99.71	7830	-12.01	20231130	3450	99.71	20230103	7830	-12.01	20231130	3450	99.71	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
157	20231201	130545	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	-680	5	-8.75	40839153630	5691021	208.01	7450	7460	6990	10100	5440	7770	7175.66	3.09	0	140422	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2442	10.04	1.68	12	16.52	706.00	4208.00	7830	20231130	-9.45	3450	20230103	105.51	7830	-9.45	20231130	3450	105.51	20230103	7830	-9.45	20231130	3450	105.51	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
158	20231201	120550	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7120	-650	5	-8.37	37800651130	5265118	192.44	7450	7460	6990	10100	5440	7770	7179.01	3.09	0	97118	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2452	10.08	1.69	12	15.29	706.00	4208.00	7830	20231130	-9.07	3450	20230103	106.38	7830	-9.07	20231130	3450	106.38	20230103	7830	-9.07	20231130	3450	106.38	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
159	20231201	110547	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7020	-750	5	-9.65	33172462670	4617625	168.78	7450	7460	6990	10100	5440	7770	7183.38	3.09	0	133784	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2418	9.94	1.67	12	13.41	706.00	4208.00	7830	20231130	-10.34	3450	20230103	103.48	7830	-10.34	20231130	3450	103.48	20230103	7830	-10.34	20231130	3450	103.48	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
160	20231201	100550	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7130	-640	5	-8.24	23364945890	3229310	118.03	7450	7460	7080	10100	5440	7770	7234.63	3.09	0	38718	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2456	10.10	1.69	12	9.38	706.00	4208.00	7830	20231130	-8.94	3450	20230103	106.67	7830	-8.94	20231130	3450	106.67	20230103	7830	-8.94	20231130	3450	106.67	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N
161	20231201	090544	54	100.00	KOSDAQ		반도체	N	N	N	N	N	7370	-400	5	-5.15	5052954200	689931	25.22	7450	7460	7210	10100	5440	7770	7321.32	3.09	0	64135	8143	7956	7643	7456	7143	8050	7550	174	2330	500	5740	10	1	34442833	2538	10.44	1.75	12	2.00	706.00	4208.00	7830	20231130	-5.87	3450	20230103	113.62	7830	-5.87	20231130	3450	113.62	20230103	7830	-5.87	20231130	3450	113.62	20230103	8.51	N	080220	500	173 억	1064126	N	N	1	N	01	N

71 KiB Raw Blame History

71 KiB

Raw Blame History