KissMeData/039440/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20231229	160512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
3	20231229	150509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
4	20231229	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
5	20231229	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
6	20231229	120509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
7	20231229	110450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
8	20231229	100454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
9	20231229	090454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	7011879450	235851	33.53	30300	30350	29500	39000	21000	30000	29731.21	8.26	-63253	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.49	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1307648	N	N	171	N	N
10	20231228	160449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-450	5	-1.50	6966923150	234333	33.31	30300	30350	29500	39000	21000	30000	29731.21	8.66	0	-73186	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4678	15.68	2.01	12	1.48	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.77	N	039440	500	79 억	1370901	N	N	171	N	N
11	20231228	150454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-300	5	-1.00	5995042350	201455	28.64	30300	30350	29500	39000	21000	30000	29758.68	8.66	0	-62550	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4702	15.76	2.02	12	1.27	1885.00	14727.00	37600	20231115	-21.01	10700	20230314	177.57	37600	-21.01	20231115	10700	177.57	20230314	37600	-21.01	20231115	10700	177.57	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
12	20231228	140448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-350	5	-1.17	5077114550	170512	24.24	30300	30350	29500	39000	21000	30000	29775.66	8.66	0	-50369	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4694	15.73	2.01	12	1.08	1885.00	14727.00	37600	20231115	-21.14	10700	20230314	177.10	37600	-21.14	20231115	10700	177.10	20230314	37600	-21.14	20231115	10700	177.10	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
13	20231228	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	-250	5	-0.83	4432368850	148767	21.15	30300	30350	29500	39000	21000	30000	29793.99	8.66	0	-41778	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4709	15.78	2.02	12	0.94	1885.00	14727.00	37600	20231115	-20.88	10700	20230314	178.04	37600	-20.88	20231115	10700	178.04	20230314	37600	-20.88	20231115	10700	178.04	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
14	20231228	120451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-300	5	-1.00	3937109700	132085	18.78	30300	30350	29500	39000	21000	30000	29807.35	8.66	0	-33630	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4702	15.76	2.02	12	0.83	1885.00	14727.00	37600	20231115	-21.01	10700	20230314	177.57	37600	-21.01	20231115	10700	177.57	20230314	37600	-21.01	20231115	10700	177.57	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
15	20231228	110451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-350	5	-1.17	3389274850	113633	16.15	30300	30350	29500	39000	21000	30000	29826.46	8.66	0	-27686	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4694	15.73	2.01	12	0.72	1885.00	14727.00	37600	20231115	-21.14	10700	20230314	177.10	37600	-21.14	20231115	10700	177.10	20230314	37600	-21.14	20231115	10700	177.10	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
16	20231228	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-300	5	-1.00	2330788800	78173	11.11	30300	30350	29500	39000	21000	30000	29815.71	8.66	0	-15704	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4702	15.76	2.02	12	0.49	1885.00	14727.00	37600	20231115	-21.01	10700	20230314	177.57	37600	-21.01	20231115	10700	177.57	20230314	37600	-21.01	20231115	10700	177.57	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
17	20231228	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	0	3	0.00	772236650	25644	3.65	30300	30350	29850	39000	21000	30000	30113.87	8.66	0	-10400	31633	30816	29683	28866	27733	31225	29275	79	9000	500	21600	50	1	15830000	4749	15.92	2.04	12	0.16	1885.00	14727.00	37600	20231115	-20.21	10700	20230314	180.37	37600	-20.21	20231115	10700	180.37	20230314	37600	-20.21	20231115	10700	180.37	20230314	4.77	N	039440	500	79 억	1370901	N	N	75	N	N
18	20231227	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	1700	2	6.01	21021696250	701608	238.22	28550	30500	28550	36750	19850	28300	29962.13	7.96	379	140073	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4749	15.92	2.04	12	4.43	1885.00	14727.00	37600	20231115	-20.21	10700	20230314	180.37	37600	-20.21	20231115	10700	180.37	20230314	37600	-20.21	20231115	10700	180.37	20230314	4.60	N	039440	500	79 억	1259364	N	N	64	N	N
19	20231227	150453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	1600	2	5.65	20430290450	681875	231.52	28550	30500	28550	36750	19850	28300	29961.93	7.96	379	139837	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4733	15.86	2.03	12	4.31	1885.00	14727.00	37600	20231115	-20.48	10700	20230314	179.44	37600	-20.48	20231115	10700	179.44	20230314	37600	-20.48	20231115	10700	179.44	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
20	20231227	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	1850	2	6.54	18824593200	628572	213.42	28550	30500	28550	36750	19850	28300	29948.19	7.96	379	146871	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4773	15.99	2.05	12	3.97	1885.00	14727.00	37600	20231115	-19.81	10700	20230314	181.78	37600	-19.81	20231115	10700	181.78	20230314	37600	-19.81	20231115	10700	181.78	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
21	20231227	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	2100	2	7.42	17563563500	586753	199.22	28550	30500	28550	36750	19850	28300	29933.49	7.96	379	145125	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4812	16.13	2.06	12	3.71	1885.00	14727.00	37600	20231115	-19.15	10700	20230314	184.11	37600	-19.15	20231115	10700	184.11	20230314	37600	-19.15	20231115	10700	184.11	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
22	20231227	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	1800	2	6.36	15608215900	522257	177.32	28550	30350	28550	36750	19850	28300	29886.08	7.96	379	132846	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4765	15.97	2.04	12	3.30	1885.00	14727.00	37600	20231115	-19.95	10700	20230314	181.31	37600	-19.95	20231115	10700	181.31	20230314	37600	-19.95	20231115	10700	181.31	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
23	20231227	110450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	2000	2	7.07	14496582150	485326	164.78	28550	30350	28550	36750	19850	28300	29869.78	7.96	379	128766	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4796	16.07	2.06	12	3.07	1885.00	14727.00	37600	20231115	-19.41	10700	20230314	183.18	37600	-19.41	20231115	10700	183.18	20230314	37600	-19.41	20231115	10700	183.18	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
24	20231227	100450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	1450	2	5.12	11284112200	378351	128.46	28550	30250	28550	36750	19850	28300	29824.45	7.96	379	88384	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4709	15.78	2.02	12	2.39	1885.00	14727.00	37600	20231115	-20.88	10700	20230314	178.04	37600	-20.88	20231115	10700	178.04	20230314	37600	-20.88	20231115	10700	178.04	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
25	20231227	090451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	800	2	2.83	694152650	24068	8.17	28550	29200	28550	36750	19850	28300	28841.31	7.96	379	7260	29833	29066	28433	27666	27033	28750	27350	79	8450	500	20370	50	1	15830000	4607	15.44	1.98	12	0.15	1885.00	14727.00	37600	20231115	-22.61	10700	20230314	171.96	37600	-22.61	20231115	10700	171.96	20230314	37600	-22.61	20231115	10700	171.96	20230314	4.60	N	039440	500	79 억	1259364	N	N	125	N	N
26	20231226	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28300	-300	5	-1.05	8310760700	292780	41.42	28900	29200	27800	37150	20050	28600	28385.75	8.31	0	-79706	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4480	15.01	1.92	12	1.85	1885.00	14727.00	37600	20231115	-24.73	10700	20230314	164.49	37600	-24.73	20231115	10700	164.49	20230314	37600	-24.73	20231115	10700	164.49	20230314	4.44	N	039440	500	79 억	1315030	N	N	125	N	N
27	20231226	150449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28600	0	3	0.00	7119439300	250877	35.49	28900	29200	27800	37150	20050	28600	28378.17	8.31	0	-72494	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4527	15.17	1.94	12	1.58	1885.00	14727.00	37600	20231115	-23.94	10700	20230314	167.29	37600	-23.94	20231115	10700	167.29	20230314	37600	-23.94	20231115	10700	167.29	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
28	20231226	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	-200	5	-0.70	5826030350	205560	29.08	28900	29200	27800	37150	20050	28600	28342.18	8.31	0	-64136	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4496	15.07	1.93	12	1.30	1885.00	14727.00	37600	20231115	-24.47	10700	20230314	165.42	37600	-24.47	20231115	10700	165.42	20230314	37600	-24.47	20231115	10700	165.42	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
29	20231226	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	-450	5	-1.57	5056465750	178251	25.22	28900	29200	27800	37150	20050	28600	28367.06	8.31	0	-54118	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4456	14.93	1.91	12	1.13	1885.00	14727.00	37600	20231115	-25.13	10700	20230314	163.08	37600	-25.13	20231115	10700	163.08	20230314	37600	-25.13	20231115	10700	163.08	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
30	20231226	120449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	-650	5	-2.27	4725788150	166500	23.55	28900	29200	27800	37150	20050	28600	28383.06	8.31	0	-50814	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4424	14.83	1.90	12	1.05	1885.00	14727.00	37600	20231115	-25.66	10700	20230314	161.21	37600	-25.66	20231115	10700	161.21	20230314	37600	-25.66	20231115	10700	161.21	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
31	20231226	110452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	-700	5	-2.45	4116460400	144651	20.46	28900	29200	27800	37150	20050	28600	28457.84	8.31	0	-41331	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4417	14.80	1.89	12	0.91	1885.00	14727.00	37600	20231115	-25.80	10700	20230314	160.75	37600	-25.80	20231115	10700	160.75	20230314	37600	-25.80	20231115	10700	160.75	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
32	20231226	100449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	-150	5	-0.52	2466886150	86106	12.18	28900	29200	28350	37150	20050	28600	28649.43	8.31	0	-19542	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4504	15.09	1.93	12	0.54	1885.00	14727.00	37600	20231115	-24.34	10700	20230314	165.89	37600	-24.34	20231115	10700	165.89	20230314	37600	-24.34	20231115	10700	165.89	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
33	20231226	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	150	2	0.52	624485900	21612	3.06	28900	29200	28700	37150	20050	28600	28895.91	8.31	0	-4465	31833	30216	29383	27766	26933	29800	27350	79	8550	500	20590	50	1	15830000	4551	15.25	1.95	12	0.14	1885.00	14727.00	37600	20231115	-23.54	10700	20230314	168.69	37600	-23.54	20231115	10700	168.69	20230314	37600	-23.54	20231115	10700	168.69	20230314	4.44	N	039440	500	79 억	1315030	N	N	132	N	N
34	20231222	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28600	-200	5	-0.69	20969961650	704493	173.40	30300	31000	28550	37400	20200	28800	29766.72	8.81	0	-30557	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4527	15.17	1.94	12	4.45	1885.00	14727.00	37600	20231115	-23.94	10700	20230314	167.29	37600	-23.94	20231115	10700	167.29	20230314	37600	-23.94	20231115	10700	167.29	20230314	4.40	N	039440	500	79 억	1395186	N	N	132	N	N
35	20231222	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	-50	5	-0.17	20208981250	677947	166.86	30300	31000	28700	37400	20200	28800	29809.09	8.81	0	-36837	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4551	15.25	1.95	12	4.28	1885.00	14727.00	37600	20231115	-23.54	10700	20230314	168.69	37600	-23.54	20231115	10700	168.69	20230314	37600	-23.54	20231115	10700	168.69	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
36	20231222	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	300	2	1.04	18546443350	620557	152.74	30300	31000	29000	37400	20200	28800	29886.77	8.81	0	-23077	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4607	15.44	1.98	12	3.92	1885.00	14727.00	37600	20231115	-22.61	10700	20230314	171.96	37600	-22.61	20231115	10700	171.96	20230314	37600	-22.61	20231115	10700	171.96	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
37	20231222	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	450	2	1.56	17314898150	578268	142.33	30300	31000	29200	37400	20200	28800	29942.69	8.81	0	-15713	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4630	15.52	1.99	12	3.65	1885.00	14727.00	37600	20231115	-22.21	10700	20230314	173.36	37600	-22.21	20231115	10700	173.36	20230314	37600	-22.21	20231115	10700	173.36	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
38	20231222	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	700	2	2.43	15813117100	527078	129.73	30300	31000	29350	37400	20200	28800	30001.47	8.81	0	-12422	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4670	15.65	2.00	12	3.33	1885.00	14727.00	37600	20231115	-21.54	10700	20230314	175.70	37600	-21.54	20231115	10700	175.70	20230314	37600	-21.54	20231115	10700	175.70	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
39	20231222	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	950	2	3.30	13919769200	463122	113.99	30300	31000	29500	37400	20200	28800	30056.38	8.81	0	-6896	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4709	15.78	2.02	12	2.93	1885.00	14727.00	37600	20231115	-20.88	10700	20230314	178.04	37600	-20.88	20231115	10700	178.04	20230314	37600	-20.88	20231115	10700	178.04	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
40	20231222	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	750	2	2.60	12243707100	406636	100.08	30300	31000	29500	37400	20200	28800	30109.75	8.81	0	-39	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4678	15.68	2.01	12	2.57	1885.00	14727.00	37600	20231115	-21.41	10700	20230314	176.17	37600	-21.41	20231115	10700	176.17	20230314	37600	-21.41	20231115	10700	176.17	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
41	20231222	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	1350	2	4.69	5123637450	168468	41.46	30300	31000	30050	37400	20200	28800	30413.12	8.81	0	1275	30000	29400	28500	27900	27000	29700	28200	79	8600	500	20730	50	1	15830000	4773	15.99	2.05	12	1.06	1885.00	14727.00	37600	20231115	-19.81	10700	20230314	181.78	37600	-19.81	20231115	10700	181.78	20230314	37600	-19.81	20231115	10700	181.78	20230314	4.40	N	039440	500	79 억	1395186	N	N	7	N	N
42	20231221	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	700	2	2.49	11527577450	405468	63.70	27700	29100	27600	36500	19700	28100	28430.17	8.88	-338	-13161	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4559	15.28	1.96	12	2.56	1885.00	14727.00	37600	20231115	-23.40	10700	20230314	169.16	37600	-23.40	20231115	10700	169.16	20230314	37600	-23.40	20231115	10700	169.16	20230314	4.30	N	039440	500	79 억	1406080	N	N	7	N	N
43	20231221	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28700	600	2	2.14	9838319850	347003	54.51	27700	28900	27600	36500	19700	28100	28352.26	8.88	-338	-9139	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4543	15.23	1.95	12	2.19	1885.00	14727.00	37600	20231115	-23.67	10700	20230314	168.22	37600	-23.67	20231115	10700	168.22	20230314	37600	-23.67	20231115	10700	168.22	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
44	20231221	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28500	400	2	1.42	8634557650	304868	47.89	27700	28900	27600	36500	19700	28100	28322.29	8.88	-338	-18397	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4512	15.12	1.94	12	1.93	1885.00	14727.00	37600	20231115	-24.20	10700	20230314	166.36	37600	-24.20	20231115	10700	166.36	20230314	37600	-24.20	20231115	10700	166.36	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
45	20231221	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28650	550	2	1.96	7136369500	252453	39.66	27700	28900	27600	36500	19700	28100	28268.11	8.88	-338	-12600	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4535	15.20	1.95	12	1.59	1885.00	14727.00	37600	20231115	-23.80	10700	20230314	167.76	37600	-23.80	20231115	10700	167.76	20230314	37600	-23.80	20231115	10700	167.76	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
46	20231221	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28600	500	2	1.78	5888581500	209013	32.83	27700	28600	27600	36500	19700	28100	28173.28	8.88	-338	-5824	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4527	15.17	1.94	12	1.32	1885.00	14727.00	37600	20231115	-23.94	10700	20230314	167.29	37600	-23.94	20231115	10700	167.29	20230314	37600	-23.94	20231115	10700	167.29	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
47	20231221	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-250	5	-0.89	4117615600	146604	23.03	27700	28400	27600	36500	19700	28100	28086.65	8.88	-338	-14248	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4409	14.77	1.89	12	0.93	1885.00	14727.00	37600	20231115	-25.93	10700	20230314	160.28	37600	-25.93	20231115	10700	160.28	20230314	37600	-25.93	20231115	10700	160.28	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
48	20231221	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28250	150	2	0.53	2610796050	92811	14.58	27700	28400	27600	36500	19700	28100	28130.25	8.88	-338	-10546	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4472	14.99	1.92	12	0.59	1885.00	14727.00	37600	20231115	-24.87	10700	20230314	164.02	37600	-24.87	20231115	10700	164.02	20230314	37600	-24.87	20231115	10700	164.02	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
49	20231221	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	0	3	0.00	410495300	14753	2.32	27700	28100	27600	36500	19700	28100	27824.46	8.88	-338	5671	29766	28932	28316	27482	26866	28625	27175	79	8400	500	20230	50	1	15830000	4448	14.91	1.91	12	0.09	1885.00	14727.00	37600	20231115	-25.27	10700	20230314	162.62	37600	-25.27	20231115	10700	162.62	20230314	37600	-25.27	20231115	10700	162.62	20230314	4.30	N	039440	500	79 억	1406080	N	N	24	N	N
50	20231220	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-850	5	-2.94	17846971000	634163	186.58	28950	29150	27700	37600	20300	28950	28142.63	8.40	0	88289	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4448	14.91	1.91	12	4.01	1885.00	14727.00	37600	20231115	-25.27	10700	20230314	162.62	37600	-25.27	20231115	10700	162.62	20230314	37600	-25.27	20231115	10700	162.62	20230314	4.14	N	039440	500	79 억	1329658	N	N	24	N	N
51	20231220	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	-950	5	-3.28	17056278350	605971	178.29	28950	29150	27700	37600	20300	28950	28147.01	8.40	0	82020	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4432	14.85	1.90	12	3.83	1885.00	14727.00	37600	20231115	-25.53	10700	20230314	161.68	37600	-25.53	20231115	10700	161.68	20230314	37600	-25.53	20231115	10700	161.68	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
52	20231220	140510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	-900	5	-3.11	13728105800	487046	143.30	28950	29150	27700	37600	20300	28950	28186.45	8.40	0	36074	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4440	14.88	1.90	12	3.08	1885.00	14727.00	37600	20231115	-25.40	10700	20230314	162.15	37600	-25.40	20231115	10700	162.15	20230314	37600	-25.40	20231115	10700	162.15	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
53	20231220	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	-950	5	-3.28	12108122950	429332	126.32	28950	29150	27700	37600	20300	28950	28202.22	8.40	0	13556	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4432	14.85	1.90	12	2.71	1885.00	14727.00	37600	20231115	-25.53	10700	20230314	161.68	37600	-25.53	20231115	10700	161.68	20230314	37600	-25.53	20231115	10700	161.68	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
54	20231220	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	-750	5	-2.59	10461127400	370640	109.05	28950	29150	27700	37600	20300	28950	28224.48	8.40	0	-6518	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4464	14.96	1.91	12	2.34	1885.00	14727.00	37600	20231115	-25.00	10700	20230314	163.55	37600	-25.00	20231115	10700	163.55	20230314	37600	-25.00	20231115	10700	163.55	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
55	20231220	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	-1000	5	-3.45	8535652600	302256	88.93	28950	29150	27700	37600	20300	28950	28239.79	8.40	0	-33571	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4424	14.83	1.90	12	1.91	1885.00	14727.00	37600	20231115	-25.66	10700	20230314	161.21	37600	-25.66	20231115	10700	161.21	20230314	37600	-25.66	20231115	10700	161.21	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
56	20231220	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28250	-700	5	-2.42	4209351300	147538	43.41	28950	29150	28200	37600	20300	28950	28530.60	8.40	0	-24462	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4472	14.99	1.92	12	0.93	1885.00	14727.00	37600	20231115	-24.87	10700	20230314	164.02	37600	-24.87	20231115	10700	164.02	20230314	37600	-24.87	20231115	10700	164.02	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
57	20231220	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	-150	5	-0.52	580325250	20058	5.90	28950	29150	28750	37600	20300	28950	28932.35	8.40	0	6419	30450	29700	29150	28400	27850	29425	28125	79	8650	500	20840	50	1	15830000	4559	15.28	1.96	12	0.13	1885.00	14727.00	37600	20231115	-23.40	10700	20230314	169.16	37600	-23.40	20231115	10700	169.16	20230314	37600	-23.40	20231115	10700	169.16	20230314	4.14	N	039440	500	79 억	1329658	N	N	5	N	N
58	20231219	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	-350	5	-1.19	9820961850	337542	104.78	29600	29900	28600	38050	20550	29300	29095.55	8.80	0	-61938	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4583	15.36	1.97	12	2.13	1885.00	14727.00	37600	20231115	-23.01	10700	20230314	170.56	37600	-23.01	20231115	10700	170.56	20230314	37600	-23.01	20231115	10700	170.56	20230314	3.99	N	039440	500	79 억	1392413	N	N	5	N	N
59	20231219	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28850	-450	5	-1.54	9240838400	317474	98.55	29600	29900	28600	38050	20550	29300	29107.17	8.80	0	-56031	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4567	15.31	1.96	12	2.01	1885.00	14727.00	37600	20231115	-23.27	10700	20230314	169.63	37600	-23.27	20231115	10700	169.63	20230314	37600	-23.27	20231115	10700	169.63	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
60	20231219	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28700	-600	5	-2.05	8445977400	289778	89.95	29600	29900	28600	38050	20550	29300	29146.19	8.80	0	-48587	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4543	15.23	1.95	12	1.83	1885.00	14727.00	37600	20231115	-23.67	10700	20230314	168.22	37600	-23.67	20231115	10700	168.22	20230314	37600	-23.67	20231115	10700	168.22	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
61	20231219	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29000	-300	5	-1.02	7417887400	254094	78.88	29600	29900	28600	38050	20550	29300	29193.33	8.80	0	-40267	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4591	15.38	1.97	12	1.61	1885.00	14727.00	37600	20231115	-22.87	10700	20230314	171.03	37600	-22.87	20231115	10700	171.03	20230314	37600	-22.87	20231115	10700	171.03	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
62	20231219	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29000	-300	5	-1.02	6665708350	228243	70.85	29600	29900	28600	38050	20550	29300	29204.29	8.80	0	-45642	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4591	15.38	1.97	12	1.44	1885.00	14727.00	37600	20231115	-22.87	10700	20230314	171.03	37600	-22.87	20231115	10700	171.03	20230314	37600	-22.87	20231115	10700	171.03	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
63	20231219	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	-550	5	-1.88	5204646600	177425	55.08	29600	29900	28750	38050	20550	29300	29334.42	8.80	0	-49060	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4551	15.25	1.95	12	1.12	1885.00	14727.00	37600	20231115	-23.54	10700	20230314	168.69	37600	-23.54	20231115	10700	168.69	20230314	37600	-23.54	20231115	10700	168.69	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
64	20231219	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29050	-250	5	-0.85	4133569450	140418	43.59	29600	29900	28750	38050	20550	29300	29437.95	8.80	0	-38663	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4599	15.41	1.97	12	0.89	1885.00	14727.00	37600	20231115	-22.74	10700	20230314	171.50	37600	-22.74	20231115	10700	171.50	20230314	37600	-22.74	20231115	10700	171.50	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
65	20231219	090438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	350	2	1.19	649547750	22004	6.83	29600	29750	29300	38050	20550	29300	29523.10	8.80	0	-7260	30466	29882	29166	28582	27866	30175	28875	79	8750	500	21090	50	1	15830000	4694	15.73	2.01	12	0.14	1885.00	14727.00	37600	20231115	-21.14	10700	20230314	177.10	37600	-21.14	20231115	10700	177.10	20230314	37600	-21.14	20231115	10700	177.10	20230314	3.99	N	039440	500	79 억	1392413	N	N	24	N	N
66	20231218	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29300	950	2	3.35	9333642500	319341	46.21	28600	29750	28450	36850	19850	28350	29227.56	8.49	0	44283	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4638	15.54	1.99	12	2.02	1885.00	14727.00	37600	20231115	-22.07	10700	20230314	173.83	37600	-22.07	20231115	10700	173.83	20230314	37600	-22.07	20231115	10700	173.83	20230314	3.95	N	039440	500	79 억	1344203	N	N	24	N	N
67	20231218	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29050	700	2	2.47	8915799500	305008	44.13	28600	29750	28450	36850	19850	28350	29231.36	8.49	0	41404	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4599	15.41	1.97	12	1.93	1885.00	14727.00	37600	20231115	-22.74	10700	20230314	171.50	37600	-22.74	20231115	10700	171.50	20230314	37600	-22.74	20231115	10700	171.50	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
68	20231218	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	750	2	2.65	8082554250	276325	39.98	28600	29750	28450	36850	19850	28350	29250.17	8.49	0	34521	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4607	15.44	1.98	12	1.75	1885.00	14727.00	37600	20231115	-22.61	10700	20230314	171.96	37600	-22.61	20231115	10700	171.96	20230314	37600	-22.61	20231115	10700	171.96	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
69	20231218	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	850	2	3.00	7194773150	245896	35.58	28600	29750	28450	36850	19850	28350	29259.42	8.49	0	31779	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4622	15.49	1.98	12	1.55	1885.00	14727.00	37600	20231115	-22.34	10700	20230314	172.90	37600	-22.34	20231115	10700	172.90	20230314	37600	-22.34	20231115	10700	172.90	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
70	20231218	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	850	2	3.00	6544869000	223623	32.36	28600	29750	28450	36850	19850	28350	29267.42	8.49	0	29020	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4622	15.49	1.98	12	1.41	1885.00	14727.00	37600	20231115	-22.34	10700	20230314	172.90	37600	-22.34	20231115	10700	172.90	20230314	37600	-22.34	20231115	10700	172.90	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
71	20231218	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	1300	2	4.59	5660250100	193467	27.99	28600	29750	28450	36850	19850	28350	29256.93	8.49	0	31777	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4694	15.73	2.01	12	1.22	1885.00	14727.00	37600	20231115	-21.14	10700	20230314	177.10	37600	-21.14	20231115	10700	177.10	20230314	37600	-21.14	20231115	10700	177.10	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
72	20231218	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	850	2	3.00	3655133150	125545	18.17	28600	29500	28450	36850	19850	28350	29114.13	8.49	0	22904	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4622	15.49	1.98	12	0.79	1885.00	14727.00	37600	20231115	-22.34	10700	20230314	172.90	37600	-22.34	20231115	10700	172.90	20230314	37600	-22.34	20231115	10700	172.90	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
73	20231218	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28900	550	2	1.94	984608350	34144	4.94	28600	29100	28450	36850	19850	28350	28836.94	8.49	0	2387	31183	29766	29033	27616	26883	29400	27250	79	8500	500	20410	50	1	15830000	4575	15.33	1.96	12	0.22	1885.00	14727.00	37600	20231115	-23.14	10700	20230314	170.09	37600	-23.14	20231115	10700	170.09	20230314	37600	-23.14	20231115	10700	170.09	20230314	3.95	N	039440	500	79 억	1344203	N	N	2877	N	N
74	20231215	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28350	-1850	5	-6.13	19786104900	687535	248.15	30200	30450	28300	39250	21150	30200	28778.84	8.76	676	72937	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4488	15.04	1.93	12	4.34	1885.00	14727.00	37600	20231115	-24.60	10700	20230314	164.95	37600	-24.60	20231115	10700	164.95	20230314	37600	-24.60	20231115	10700	164.95	20230314	3.93	N	039440	500	79 억	1386170	N	N	2868	N	N
75	20231215	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	-1800	5	-5.96	18853465050	654660	236.29	30200	30450	28300	39250	21150	30200	28798.87	8.76	676	65056	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4496	15.07	1.93	12	4.14	1885.00	14727.00	37600	20231115	-24.47	10700	20230314	165.42	37600	-24.47	20231115	10700	165.42	20230314	37600	-24.47	20231115	10700	165.42	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
76	20231215	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	-1750	5	-5.79	16186463200	560764	202.40	30200	30450	28300	39250	21150	30200	28865.02	8.76	676	41222	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4504	15.09	1.93	12	3.54	1885.00	14727.00	37600	20231115	-24.34	10700	20230314	165.89	37600	-24.34	20231115	10700	165.89	20230314	37600	-24.34	20231115	10700	165.89	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
77	20231215	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28550	-1650	5	-5.46	13649090900	471566	170.20	30200	30450	28450	39250	21150	30200	28944.18	8.76	676	17318	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4519	15.15	1.94	12	2.98	1885.00	14727.00	37600	20231115	-24.07	10700	20230314	166.82	37600	-24.07	20231115	10700	166.82	20230314	37600	-24.07	20231115	10700	166.82	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
78	20231215	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	-1400	5	-4.64	11293031150	389293	140.51	30200	30450	28500	39250	21150	30200	29009.08	8.76	676	775	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4559	15.28	1.96	12	2.46	1885.00	14727.00	37600	20231115	-23.40	10700	20230314	169.16	37600	-23.40	20231115	10700	169.16	20230314	37600	-23.40	20231115	10700	169.16	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
79	20231215	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28650	-1550	5	-5.13	9524066700	327669	118.27	30200	30450	28500	39250	21150	30200	29066.12	8.76	676	-10931	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4535	15.20	1.95	12	2.07	1885.00	14727.00	37600	20231115	-23.80	10700	20230314	167.76	37600	-23.80	20231115	10700	167.76	20230314	37600	-23.80	20231115	10700	167.76	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
80	20231215	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	-1250	5	-4.14	5278919200	179862	64.92	30200	30450	28850	39250	21150	30200	29349.83	8.76	676	-19158	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4583	15.36	1.97	12	1.14	1885.00	14727.00	37600	20231115	-23.01	10700	20230314	170.56	37600	-23.01	20231115	10700	170.56	20230314	37600	-23.01	20231115	10700	170.56	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
81	20231215	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-200	5	-0.66	398015300	13191	4.76	30200	30450	30000	39250	21150	30200	30173.25	8.76	676	-1087	31300	30750	30250	29700	29200	30500	29450	79	9050	500	21740	50	1	15830000	4749	15.92	2.04	12	0.08	1885.00	14727.00	37600	20231115	-20.21	10700	20230314	180.37	37600	-20.21	20231115	10700	180.37	20230314	37600	-20.21	20231115	10700	180.37	20230314	3.93	N	039440	500	79 억	1386170	N	N	1	N	N
82	20231214	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	-150	5	-0.49	8307690600	275233	124.24	30650	30800	29750	39450	21250	30350	30184.20	8.70	676	4515	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4781	16.02	2.05	12	1.74	1885.00	14727.00	37600	20231115	-19.68	10700	20230314	182.24	37600	-19.68	20231115	10700	182.24	20230314	37600	-19.68	20231115	10700	182.24	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
83	20231214	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-100	5	-0.33	7796452350	258336	116.61	30650	30800	29750	39450	21250	30350	30179.50	8.70	676	1061	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4789	16.05	2.05	12	1.63	1885.00	14727.00	37600	20231115	-19.55	10700	20230314	182.71	37600	-19.55	20231115	10700	182.71	20230314	37600	-19.55	20231115	10700	182.71	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
84	20231214	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-100	5	-0.33	6830656150	226361	102.18	30650	30800	29750	39450	21250	30350	30175.94	8.70	676	2194	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4789	16.05	2.05	12	1.43	1885.00	14727.00	37600	20231115	-19.55	10700	20230314	182.71	37600	-19.55	20231115	10700	182.71	20230314	37600	-19.55	20231115	10700	182.71	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
85	20231214	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-100	5	-0.33	6098102500	202139	91.24	30650	30800	29750	39450	21250	30350	30167.87	8.70	676	-3649	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4789	16.05	2.05	12	1.28	1885.00	14727.00	37600	20231115	-19.55	10700	20230314	182.71	37600	-19.55	20231115	10700	182.71	20230314	37600	-19.55	20231115	10700	182.71	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
86	20231214	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	-300	5	-0.99	5239716350	173591	78.36	30650	30800	29750	39450	21250	30350	30184.26	8.70	676	-12969	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4757	15.94	2.04	12	1.10	1885.00	14727.00	37600	20231115	-20.08	10700	20230314	180.84	37600	-20.08	20231115	10700	180.84	20230314	37600	-20.08	20231115	10700	180.84	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
87	20231214	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-200	5	-0.66	3959872850	130848	59.06	30650	30800	29750	39450	21250	30350	30263.15	8.70	676	-15388	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4773	15.99	2.05	12	0.83	1885.00	14727.00	37600	20231115	-19.81	10700	20230314	181.78	37600	-19.81	20231115	10700	181.78	20230314	37600	-19.81	20231115	10700	181.78	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
88	20231214	100429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-200	5	-0.66	2862162500	94621	42.71	30650	30800	29750	39450	21250	30350	30248.70	8.70	676	-23396	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4773	15.99	2.05	12	0.60	1885.00	14727.00	37600	20231115	-19.81	10700	20230314	181.78	37600	-19.81	20231115	10700	181.78	20230314	37600	-19.81	20231115	10700	181.78	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
89	20231214	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30650	300	2	0.99	320240350	10445	4.71	30650	30750	30600	39450	21250	30350	30659.68	8.70	676	-3502	31116	30732	30466	30082	29816	30600	29950	79	9100	500	21850	50	1	15830000	4852	16.26	2.08	12	0.07	1885.00	14727.00	37600	20231115	-18.48	10700	20230314	186.45	37600	-18.48	20231115	10700	186.45	20230314	37600	-18.48	20231115	10700	186.45	20230314	3.93	N	039440	500	79 억	1377162	N	N	1	N	N
90	20231213	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	-150	5	-0.49	6733664350	220878	80.08	30500	30850	30200	39650	21350	30500	30485.98	8.40	1271	43331	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4804	16.10	2.06	12	1.40	1885.00	14727.00	37600	20231115	-19.28	10700	20230314	183.64	37600	-19.28	20231115	10700	183.64	20230314	37600	-19.28	20231115	10700	183.64	20230314	3.84	N	039440	500	79 억	1330265	N	N	1	N	N
91	20231213	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-250	5	-0.82	6191665600	203048	73.61	30500	30850	30200	39650	21350	30500	30493.61	8.40	1271	45815	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4789	16.05	2.05	12	1.28	1885.00	14727.00	37600	20231115	-19.55	10700	20230314	182.71	37600	-19.55	20231115	10700	182.71	20230314	37600	-19.55	20231115	10700	182.71	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
92	20231213	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	50	2	0.16	5290100850	173362	62.85	30500	30850	30200	39650	21350	30500	30514.77	8.40	1271	44322	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4836	16.21	2.07	12	1.10	1885.00	14727.00	37600	20231115	-18.75	10700	20230314	185.51	37600	-18.75	20231115	10700	185.51	20230314	37600	-18.75	20231115	10700	185.51	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
93	20231213	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-50	5	-0.16	4250449800	139117	50.44	30500	30850	30300	39650	21350	30500	30553.06	8.40	1271	33633	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4820	16.15	2.07	12	0.88	1885.00	14727.00	37600	20231115	-19.02	10700	20230314	184.58	37600	-19.02	20231115	10700	184.58	20230314	37600	-19.02	20231115	10700	184.58	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
94	20231213	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-50	5	-0.16	3260845550	106719	38.69	30500	30850	30300	39650	21350	30500	30555.44	8.40	1271	25141	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4820	16.15	2.07	12	0.67	1885.00	14727.00	37600	20231115	-19.02	10700	20230314	184.58	37600	-19.02	20231115	10700	184.58	20230314	37600	-19.02	20231115	10700	184.58	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
95	20231213	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-50	5	-0.16	2601817950	85108	30.86	30500	30850	30300	39650	21350	30500	30570.78	8.40	1271	17872	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4820	16.15	2.07	12	0.54	1885.00	14727.00	37600	20231115	-19.02	10700	20230314	184.58	37600	-19.02	20231115	10700	184.58	20230314	37600	-19.02	20231115	10700	184.58	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
96	20231213	100444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-50	5	-0.16	1726951000	56512	20.49	30500	30850	30300	39650	21350	30500	30559.01	8.40	1271	10664	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4820	16.15	2.07	12	0.36	1885.00	14727.00	37600	20231115	-19.02	10700	20230314	184.58	37600	-19.02	20231115	10700	184.58	20230314	37600	-19.02	20231115	10700	184.58	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
97	20231213	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	250	2	0.82	283556950	9288	3.37	30500	30800	30300	39650	21350	30500	30529.39	8.40	1271	3602	32033	31266	30633	29866	29233	30950	29550	79	9150	500	21960	50	1	15830000	4868	16.31	2.09	12	0.06	1885.00	14727.00	37600	20231115	-18.22	10700	20230314	187.38	37600	-18.22	20231115	10700	187.38	20230314	37600	-18.22	20231115	10700	187.38	20230314	3.84	N	039440	500	79 억	1330265	N	N	46	N	N
98	20231212	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	-200	5	-0.65	8372349100	274115	81.59	31150	31400	30000	39900	21500	30700	30543.34	8.62	0	-20267	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4828	16.18	2.07	12	1.73	1885.00	14727.00	37600	20231115	-18.88	10700	20230314	185.05	37600	-18.88	20231115	10700	185.05	20230314	37600	-18.88	20231115	10700	185.05	20230314	3.83	N	039440	500	79 억	1364113	N	N	46	N	N
99	20231212	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	-200	5	-0.65	7879348150	257990	76.79	31150	31400	30000	39900	21500	30700	30541.29	8.62	0	-16375	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4828	16.18	2.07	12	1.63	1885.00	14727.00	37600	20231115	-18.88	10700	20230314	185.05	37600	-18.88	20231115	10700	185.05	20230314	37600	-18.88	20231115	10700	185.05	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
100	20231212	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	-350	5	-1.14	6969803200	228146	67.90	31150	31400	30000	39900	21500	30700	30549.75	8.62	0	-10717	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4804	16.10	2.06	12	1.44	1885.00	14727.00	37600	20231115	-19.28	10700	20230314	183.64	37600	-19.28	20231115	10700	183.64	20230314	37600	-19.28	20231115	10700	183.64	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
101	20231212	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	-500	5	-1.63	5681824850	185453	55.20	31150	31400	30100	39900	21500	30700	30637.55	8.62	0	-9312	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4781	16.02	2.05	12	1.17	1885.00	14727.00	37600	20231115	-19.68	10700	20230314	182.24	37600	-19.68	20231115	10700	182.24	20230314	37600	-19.68	20231115	10700	182.24	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
102	20231212	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-300	5	-0.98	5034466700	164100	48.84	31150	31400	30100	39900	21500	30700	30679.26	8.62	0	-8262	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4812	16.13	2.06	12	1.04	1885.00	14727.00	37600	20231115	-19.15	10700	20230314	184.11	37600	-19.15	20231115	10700	184.11	20230314	37600	-19.15	20231115	10700	184.11	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
103	20231212	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	-350	5	-1.14	4583922300	149261	44.43	31150	31400	30100	39900	21500	30700	30710.78	8.62	0	-8879	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4804	16.10	2.06	12	0.94	1885.00	14727.00	37600	20231115	-19.28	10700	20230314	183.64	37600	-19.28	20231115	10700	183.64	20230314	37600	-19.28	20231115	10700	183.64	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
104	20231212	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	-500	5	-1.63	4000131400	130047	38.71	31150	31400	30100	39900	21500	30700	30759.12	8.62	0	-10377	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4781	16.02	2.05	12	0.82	1885.00	14727.00	37600	20231115	-19.68	10700	20230314	182.24	37600	-19.68	20231115	10700	182.24	20230314	37600	-19.68	20231115	10700	182.24	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
105	20231212	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	500	2	1.63	699296650	22401	6.67	31150	31400	31050	39900	21500	30700	31217.21	8.62	0	-602	32566	31632	31116	30182	29666	31375	29925	79	9200	500	22100	50	1	15830000	4939	16.55	2.12	12	0.14	1885.00	14727.00	37600	20231115	-17.02	10700	20230314	191.59	37600	-17.02	20231115	10700	191.59	20230314	37600	-17.02	20231115	10700	191.59	20230314	3.83	N	039440	500	79 억	1364113	N	N	451	N	N
106	20231211	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-1250	5	-3.91	10168839600	329504	69.05	32000	32050	30600	41500	22400	31950	30861.12	8.39	-37992	-237	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4860	16.29	2.08	12	2.08	1885.00	14727.00	37600	20231115	-18.35	10700	20230314	186.92	37600	-18.35	20231115	10700	186.92	20230314	37600	-18.35	20231115	10700	186.92	20230314	3.89	N	039440	500	79 억	1327670	N	N	451	N	N
107	20231211	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-1250	5	-3.91	9602129950	311039	65.18	32000	32050	30600	41500	22400	31950	30871.14	8.39	-37992	1965	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4860	16.29	2.08	12	1.96	1885.00	14727.00	37600	20231115	-18.35	10700	20230314	186.92	37600	-18.35	20231115	10700	186.92	20230314	37600	-18.35	20231115	10700	186.92	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
108	20231211	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-1250	5	-3.91	8262515850	267365	56.02	32000	32050	30600	41500	22400	31950	30903.51	8.39	-37992	2535	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4860	16.29	2.08	12	1.69	1885.00	14727.00	37600	20231115	-18.35	10700	20230314	186.92	37600	-18.35	20231115	10700	186.92	20230314	37600	-18.35	20231115	10700	186.92	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
109	20231211	130424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-1250	5	-3.91	7153655800	231240	48.45	32000	32050	30600	41500	22400	31950	30936.07	8.39	-37992	3390	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4860	16.29	2.08	12	1.46	1885.00	14727.00	37600	20231115	-18.35	10700	20230314	186.92	37600	-18.35	20231115	10700	186.92	20230314	37600	-18.35	20231115	10700	186.92	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
110	20231211	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	-1150	5	-3.60	6332608000	204539	42.86	32000	32050	30600	41500	22400	31950	30960.39	8.39	-37992	3377	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4876	16.34	2.09	12	1.29	1885.00	14727.00	37600	20231115	-18.09	10700	20230314	187.85	37600	-18.09	20231115	10700	187.85	20230314	37600	-18.09	20231115	10700	187.85	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
111	20231211	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	-900	5	-2.82	5585653850	180396	37.80	32000	32050	30600	41500	22400	31950	30963.29	8.39	-37992	5454	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4915	16.47	2.11	12	1.14	1885.00	14727.00	37600	20231115	-17.42	10700	20230314	190.19	37600	-17.42	20231115	10700	190.19	20230314	37600	-17.42	20231115	10700	190.19	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
112	20231211	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-1250	5	-3.91	3830413800	123712	25.92	32000	32050	30600	41500	22400	31950	30962.35	8.39	-37992	-1740	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4860	16.29	2.08	12	0.78	1885.00	14727.00	37600	20231115	-18.35	10700	20230314	186.92	37600	-18.35	20231115	10700	186.92	20230314	37600	-18.35	20231115	10700	186.92	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
113	20231211	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31400	-550	5	-1.72	314003550	9896	2.07	32000	32050	31300	41500	22400	31950	31730.35	8.39	-37992	-3214	33550	32750	32000	31200	30450	33150	31600	79	9550	500	23000	50	1	15830000	4971	16.66	2.13	12	0.06	1885.00	14727.00	37600	20231115	-16.49	10700	20230314	193.46	37600	-16.49	20231115	10700	193.46	20230314	37600	-16.49	20231115	10700	193.46	20230314	3.89	N	039440	500	79 억	1327670	N	N	107	N	N
114	20231208	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31950	1850	2	6.15	15182065700	474781	185.99	31250	32800	31250	39100	21100	30100	31977.09	8.38	-309	56162	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5058	16.95	2.17	12	3.00	1885.00	14727.00	37600	20231115	-15.03	10700	20230314	198.60	37600	-15.03	20231115	10700	198.60	20230314	37600	-15.03	20231115	10700	198.60	20230314	3.91	N	039440	500	79 억	1326598	N	N	107	N	N
115	20231208	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31950	1850	2	6.15	14777876350	462117	181.03	31250	32800	31250	39100	21100	30100	31978.74	8.38	-309	57807	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5058	16.95	2.17	12	2.92	1885.00	14727.00	37600	20231115	-15.03	10700	20230314	198.60	37600	-15.03	20231115	10700	198.60	20230314	37600	-15.03	20231115	10700	198.60	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
116	20231208	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32000	1900	2	6.31	13696458700	428158	167.73	31250	32800	31250	39100	21100	30100	31989.36	8.38	-309	52364	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5066	16.98	2.17	12	2.70	1885.00	14727.00	37600	20231115	-14.89	10700	20230314	199.07	37600	-14.89	20231115	10700	199.07	20230314	37600	-14.89	20231115	10700	199.07	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
117	20231208	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31700	1600	2	5.32	12989674050	406027	159.06	31250	32800	31250	39100	21100	30100	31992.25	8.38	-309	51176	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5018	16.82	2.15	12	2.56	1885.00	14727.00	37600	20231115	-15.69	10700	20230314	196.26	37600	-15.69	20231115	10700	196.26	20230314	37600	-15.69	20231115	10700	196.26	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
118	20231208	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31750	1650	2	5.48	12109824900	378255	148.18	31250	32800	31250	39100	21100	30100	32015.09	8.38	-309	64720	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5026	16.84	2.16	12	2.39	1885.00	14727.00	37600	20231115	-15.56	10700	20230314	196.73	37600	-15.56	20231115	10700	196.73	20230314	37600	-15.56	20231115	10700	196.73	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
119	20231208	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	2000	2	6.64	10777635600	336496	131.82	31250	32800	31250	39100	21100	30100	32029.14	8.38	-309	70087	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5081	17.03	2.18	12	2.13	1885.00	14727.00	37600	20231115	-14.63	10700	20230314	200.00	37600	-14.63	20231115	10700	200.00	20230314	37600	-14.63	20231115	10700	200.00	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
120	20231208	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32500	2400	2	7.97	7933854050	249014	97.55	31250	32550	31250	39100	21100	30100	31861.23	8.38	-309	59194	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	5145	17.24	2.21	12	1.57	1885.00	14727.00	37600	20231115	-13.56	10700	20230314	203.74	37600	-13.56	20231115	10700	203.74	20230314	37600	-13.56	20231115	10700	203.74	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
121	20231208	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31550	1450	2	4.82	1570340250	49973	19.58	31250	31650	31250	39100	21100	30100	31424.36	8.38	-309	1751	31600	30850	29800	29050	28000	31225	29425	79	9000	500	21670	50	1	15830000	4994	16.74	2.14	12	0.32	1885.00	14727.00	37600	20231115	-16.09	10700	20230314	194.86	37600	-16.09	20231115	10700	194.86	20230314	37600	-16.09	20231115	10700	194.86	20230314	3.91	N	039440	500	79 억	1326598	N	N	0	N	N
122	20231207	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	250	2	0.84	7613526750	254037	95.49	29300	30550	28750	38800	20900	29850	29969.68	8.48	-280	-13777	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4765	15.97	2.04	12	1.60	1885.00	14727.00	37600	20231115	-19.95	10700	20230314	181.31	37600	-19.95	20231115	10700	181.31	20230314	37600	-19.95	20231115	10700	181.31	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
123	20231207	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	450	2	1.51	7118112450	237658	89.33	29300	30550	28750	38800	20900	29850	29951.12	8.48	-280	-11202	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4796	16.07	2.06	12	1.50	1885.00	14727.00	37600	20231115	-19.41	10700	20230314	183.18	37600	-19.41	20231115	10700	183.18	20230314	37600	-19.41	20231115	10700	183.18	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
124	20231207	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	550	2	1.84	6447719950	215503	81.00	29300	30550	28750	38800	20900	29850	29919.43	8.48	-280	-6970	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4812	16.13	2.06	12	1.36	1885.00	14727.00	37600	20231115	-19.15	10700	20230314	184.11	37600	-19.15	20231115	10700	184.11	20230314	37600	-19.15	20231115	10700	184.11	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
125	20231207	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	600	2	2.01	5605979100	187717	70.56	29300	30550	28750	38800	20900	29850	29864.00	8.48	-280	2594	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4820	16.15	2.07	12	1.19	1885.00	14727.00	37600	20231115	-19.02	10700	20230314	184.58	37600	-19.02	20231115	10700	184.58	20230314	37600	-19.02	20231115	10700	184.58	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
126	20231207	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	650	2	2.18	4970969550	166867	62.72	29300	30500	28750	38800	20900	29850	29789.97	8.48	-280	9145	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4828	16.18	2.07	12	1.05	1885.00	14727.00	37600	20231115	-18.88	10700	20230314	185.05	37600	-18.88	20231115	10700	185.05	20230314	37600	-18.88	20231115	10700	185.05	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
127	20231207	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	350	2	1.17	4069382450	137129	51.54	29300	30350	28750	38800	20900	29850	29675.44	8.48	-280	10002	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4781	16.02	2.05	12	0.87	1885.00	14727.00	37600	20231115	-19.68	10700	20230314	182.24	37600	-19.68	20231115	10700	182.24	20230314	37600	-19.68	20231115	10700	182.24	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
128	20231207	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	0	3	0.00	3148412200	106523	40.04	29300	30350	28750	38800	20900	29850	29555.88	8.48	-280	11583	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4725	15.84	2.03	12	0.67	1885.00	14727.00	37600	20231115	-20.61	10700	20230314	178.97	37600	-20.61	20231115	10700	178.97	20230314	37600	-20.61	20231115	10700	178.97	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
129	20231207	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	-700	5	-2.35	322396250	11086	4.17	29300	29300	28900	38800	20900	29850	29073.90	8.48	-280	-290	30616	30232	29716	29332	28816	29975	29075	79	8950	500	21490	50	1	15830000	4614	15.46	1.98	12	0.07	1885.00	14727.00	37600	20231115	-22.47	10700	20230314	172.43	37600	-22.47	20231115	10700	172.43	20230314	37600	-22.47	20231115	10700	172.43	20230314	4.15	N	039440	500	79 억	1342527	N	N	1	N	N
130	20231206	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	250	2	0.84	7884284300	265395	38.00	29900	30100	29200	38450	20750	29600	29707.52	8.53	0	-8003	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4725	15.84	2.03	12	1.68	1885.00	14727.00	37600	20231115	-20.61	10700	20230314	178.97	37600	-20.61	20231115	10700	178.97	20230314	37600	-20.61	20231115	10700	178.97	20230314	4.25	N	039440	500	79 억	1350431	N	N	1	N	N
131	20231206	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	150	2	0.51	6923798750	233256	33.40	29900	30100	29200	38450	20750	29600	29683.26	8.53	0	8445	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4709	15.78	2.02	12	1.47	1885.00	14727.00	37600	20231115	-20.88	10700	20230314	178.04	37600	-20.88	20231115	10700	178.04	20230314	37600	-20.88	20231115	10700	178.04	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
132	20231206	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	0	3	0.00	5981772400	201497	28.85	29900	30100	29200	38450	20750	29600	29686.66	8.53	0	7231	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4686	15.70	2.01	12	1.27	1885.00	14727.00	37600	20231115	-21.28	10700	20230314	176.64	37600	-21.28	20231115	10700	176.64	20230314	37600	-21.28	20231115	10700	176.64	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
133	20231206	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	150	2	0.51	5250697000	176819	25.32	29900	30100	29200	38450	20750	29600	29695.32	8.53	0	2390	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4709	15.78	2.02	12	1.12	1885.00	14727.00	37600	20231115	-20.88	10700	20230314	178.04	37600	-20.88	20231115	10700	178.04	20230314	37600	-20.88	20231115	10700	178.04	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
134	20231206	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	0	3	0.00	4419099900	148688	21.29	29900	30100	29200	38450	20750	29600	29720.62	8.53	0	-3740	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4686	15.70	2.01	12	0.94	1885.00	14727.00	37600	20231115	-21.28	10700	20230314	176.64	37600	-21.28	20231115	10700	176.64	20230314	37600	-21.28	20231115	10700	176.64	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
135	20231206	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	50	2	0.17	3635245550	122275	17.51	29900	30100	29200	38450	20750	29600	29730.08	8.53	0	-8737	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4694	15.73	2.01	12	0.77	1885.00	14727.00	37600	20231115	-21.14	10700	20230314	177.10	37600	-21.14	20231115	10700	177.10	20230314	37600	-21.14	20231115	10700	177.10	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
136	20231206	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	200	2	0.68	2772928100	93354	13.37	29900	30100	29200	38450	20750	29600	29703.37	8.53	0	-1823	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4717	15.81	2.02	12	0.59	1885.00	14727.00	37600	20231115	-20.74	10700	20230314	178.50	37600	-20.74	20231115	10700	178.50	20230314	37600	-20.74	20231115	10700	178.50	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
137	20231206	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	250	2	0.84	684988100	22921	3.28	29900	30100	29550	38450	20750	29600	29884.74	8.53	0	-645	33166	31382	30216	28432	27266	30800	27850	79	8850	500	21310	50	1	15830000	4725	15.84	2.03	12	0.14	1885.00	14727.00	37600	20231115	-20.61	10700	20230314	178.97	37600	-20.61	20231115	10700	178.97	20230314	37600	-20.61	20231115	10700	178.97	20230314	4.25	N	039440	500	79 억	1350431	N	N	0	N	N
138	20231205	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	-2050	5	-6.48	20955160900	696594	211.47	31550	32000	29050	41100	22200	31650	30083.18	7.30	280	186779	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4686	15.70	2.01	12	4.40	1885.00	14727.00	37600	20231115	-21.28	10700	20230314	176.64	37600	-21.28	20231115	10700	176.64	20230314	37600	-21.28	20231115	10700	176.64	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
139	20231205	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	-2050	5	-6.48	19872908600	660008	200.36	31550	32000	29050	41100	22200	31650	30109.78	7.30	280	180719	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4686	15.70	2.01	12	4.17	1885.00	14727.00	37600	20231115	-21.28	10700	20230314	176.64	37600	-21.28	20231115	10700	176.64	20230314	37600	-21.28	20231115	10700	176.64	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
140	20231205	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-2000	5	-6.32	14925225350	491724	149.28	31550	32000	29550	41100	22200	31650	30352.48	7.30	280	131170	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4694	15.73	2.01	12	3.11	1885.00	14727.00	37600	20231115	-21.14	10700	20230314	177.10	37600	-21.14	20231115	10700	177.10	20230314	37600	-21.14	20231115	10700	177.10	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
141	20231205	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	-1850	5	-5.85	12749013200	418546	127.06	31550	32000	29750	41100	22200	31650	30459.85	7.30	280	106357	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4717	15.81	2.02	12	2.64	1885.00	14727.00	37600	20231115	-20.74	10700	20230314	178.50	37600	-20.74	20231115	10700	178.50	20230314	37600	-20.74	20231115	10700	178.50	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
142	20231205	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-1650	5	-5.21	10756150000	351957	106.85	31550	32000	29900	41100	22200	31650	30560.54	7.30	280	88469	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4749	15.92	2.04	12	2.22	1885.00	14727.00	37600	20231115	-20.21	10700	20230314	180.37	37600	-20.21	20231115	10700	180.37	20230314	37600	-20.21	20231115	10700	180.37	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
143	20231205	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	-1600	5	-5.06	8173335750	265998	80.75	31550	32000	30000	41100	22200	31650	30726.57	7.30	280	58097	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4757	15.94	2.04	12	1.68	1885.00	14727.00	37600	20231115	-20.08	10700	20230314	180.84	37600	-20.08	20231115	10700	180.84	20230314	37600	-20.08	20231115	10700	180.84	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
144	20231205	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	-900	5	-2.84	3755843750	120458	36.57	31550	32000	30550	41100	22200	31650	31179.15	7.30	280	16725	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	4868	16.31	2.09	12	0.76	1885.00	14727.00	37600	20231115	-18.22	10700	20230314	187.38	37600	-18.22	20231115	10700	187.38	20230314	37600	-18.22	20231115	10700	187.38	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
145	20231205	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31850	200	2	0.63	201769650	6371	1.93	31550	31900	31500	41100	22200	31650	31670.46	7.30	280	987	35316	33482	32416	30582	29516	32950	30050	79	9450	500	22780	50	1	15830000	5042	16.90	2.16	12	0.04	1885.00	14727.00	37600	20231115	-15.29	10700	20230314	197.66	37600	-15.29	20231115	10700	197.66	20230314	37600	-15.29	20231115	10700	197.66	20230314	4.42	N	039440	500	79 억	1155518	N	N	1	N	N
146	20231204	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31650	-2200	5	-6.50	10540165450	327241	117.54	34200	34250	31350	44000	23700	33850	32210.69	7.39	-734	-13497	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5010	16.79	2.15	12	2.07	1885.00	14727.00	37600	20231115	-15.82	10700	20230314	195.79	37600	-15.82	20231115	10700	195.79	20230314	37600	-15.82	20231115	10700	195.79	20230314	4.47	N	039440	500	79 억	1169056	N	N	1	N	N
147	20231204	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31800	-2050	5	-6.06	10036943400	311384	111.85	34200	34250	31350	44000	23700	33850	32233.23	7.39	-734	-15103	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5034	16.87	2.16	12	1.97	1885.00	14727.00	37600	20231115	-15.43	10700	20230314	197.20	37600	-15.43	20231115	10700	197.20	20230314	37600	-15.43	20231115	10700	197.20	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
148	20231204	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31700	-2150	5	-6.35	9056544850	280628	100.80	34200	34250	31350	44000	23700	33850	32272.31	7.39	-734	-14621	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5018	16.82	2.15	12	1.77	1885.00	14727.00	37600	20231115	-15.69	10700	20230314	196.26	37600	-15.69	20231115	10700	196.26	20230314	37600	-15.69	20231115	10700	196.26	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
149	20231204	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32050	-1800	5	-5.32	7942685250	245567	88.21	34200	34250	31350	44000	23700	33850	32344.15	7.39	-734	-11883	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5074	17.00	2.18	12	1.55	1885.00	14727.00	37600	20231115	-14.76	10700	20230314	199.53	37600	-14.76	20231115	10700	199.53	20230314	37600	-14.76	20231115	10700	199.53	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
150	20231204	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32050	-1800	5	-5.32	7521094200	232394	83.47	34200	34250	31350	44000	23700	33850	32363.43	7.39	-734	-12878	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5074	17.00	2.18	12	1.47	1885.00	14727.00	37600	20231115	-14.76	10700	20230314	199.53	37600	-14.76	20231115	10700	199.53	20230314	37600	-14.76	20231115	10700	199.53	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
151	20231204	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32000	-1850	5	-5.47	6915360900	213479	76.68	34200	34250	31350	44000	23700	33850	32393.51	7.39	-734	-12620	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5066	16.98	2.17	12	1.35	1885.00	14727.00	37600	20231115	-14.89	10700	20230314	199.07	37600	-14.89	20231115	10700	199.07	20230314	37600	-14.89	20231115	10700	199.07	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
152	20231204	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32200	-1650	5	-4.87	3290102850	99761	35.83	34200	34250	32200	44000	23700	33850	32979.68	7.39	-734	-24864	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5097	17.08	2.19	12	0.63	1885.00	14727.00	37600	20231115	-14.36	10700	20230314	200.93	37600	-14.36	20231115	10700	200.93	20230314	37600	-14.36	20231115	10700	200.93	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
153	20231204	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33250	-600	5	-1.77	456520150	13476	4.84	34200	34250	33200	44000	23700	33850	33876.57	7.39	-734	-8863	34916	34382	33716	33182	32516	34650	33450	79	10150	500	24370	50	1	15830000	5263	17.64	2.26	12	0.09	1885.00	14727.00	37600	20231115	-11.57	10700	20230314	210.75	37600	-11.57	20231115	10700	210.75	20230314	37600	-11.57	20231115	10700	210.75	20230314	4.47	N	039440	500	79 억	1169056	N	N	0	N	N
154	20231201	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33850	50	2	0.15	9399630850	276872	107.37	33100	34250	33050	43900	23700	33800	33949.46	7.27	-280	13813	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5358	17.96	2.30	12	1.75	1885.00	14727.00	37600	20231115	-9.97	10700	20230314	216.36	37600	-9.97	20231115	10700	216.36	20230314	37600	-9.97	20231115	10700	216.36	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
155	20231201	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34050	250	2	0.74	8620265700	253930	98.47	33100	34250	33050	43900	23700	33800	33947.42	7.27	-280	16889	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5390	18.06	2.31	12	1.60	1885.00	14727.00	37600	20231115	-9.44	10700	20230314	218.22	37600	-9.44	20231115	10700	218.22	20230314	37600	-9.44	20231115	10700	218.22	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
156	20231201	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34150	350	2	1.04	7490461750	220752	85.60	33100	34250	33050	43900	23700	33800	33931.58	7.27	-280	21738	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5406	18.12	2.32	12	1.39	1885.00	14727.00	37600	20231115	-9.18	10700	20230314	219.16	37600	-9.18	20231115	10700	219.16	20230314	37600	-9.18	20231115	10700	219.16	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
157	20231201	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34000	200	2	0.59	6755110850	199208	77.25	33100	34250	33050	43900	23700	33800	33909.84	7.27	-280	19202	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5382	18.04	2.31	12	1.26	1885.00	14727.00	37600	20231115	-9.57	10700	20230314	217.76	37600	-9.57	20231115	10700	217.76	20230314	37600	-9.57	20231115	10700	217.76	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
158	20231201	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34000	200	2	0.59	6037963100	178136	69.08	33100	34250	33050	43900	23700	33800	33895.25	7.27	-280	18858	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5382	18.04	2.31	12	1.13	1885.00	14727.00	37600	20231115	-9.57	10700	20230314	217.76	37600	-9.57	20231115	10700	217.76	20230314	37600	-9.57	20231115	10700	217.76	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
159	20231201	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33800	0	3	0.00	5103146200	150546	58.38	33100	34250	33050	43900	23700	33800	33897.60	7.27	-280	17981	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5351	17.93	2.30	12	0.95	1885.00	14727.00	37600	20231115	-10.11	10700	20230314	215.89	37600	-10.11	20231115	10700	215.89	20230314	37600	-10.11	20231115	10700	215.89	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
160	20231201	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34000	200	2	0.59	3433924300	101381	39.31	33100	34250	33050	43900	23700	33800	33871.49	7.27	-280	19699	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5382	18.04	2.31	12	0.64	1885.00	14727.00	37600	20231115	-9.57	10700	20230314	217.76	37600	-9.57	20231115	10700	217.76	20230314	37600	-9.57	20231115	10700	217.76	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N
161	20231201	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33350	-450	5	-1.33	172845100	5214	2.02	33100	33350	33050	43900	23700	33800	33148.69	7.27	-280	-520	34766	34282	33616	33132	32466	34525	33375	79	10100	500	24330	50	1	15830000	5279	17.69	2.26	12	0.03	1885.00	14727.00	37600	20231115	-11.30	10700	20230314	211.68	37600	-11.30	20231115	10700	211.68	20230314	37600	-11.30	20231115	10700	211.68	20230314	4.76	N	039440	500	79 억	1151293	N	N	65	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History