KissMeData/040910/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
3	20231229	150513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
4	20231229	140514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
5	20231229	130513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
6	20231229	120514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
7	20231229	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
8	20231229	100458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
9	20231229	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185489930	20636	93.88	9050	9140	8810	11790	6350	9070	8988.64	5.13	-2566	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	946809	N	N	0	N	N
10	20231228	160453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	185381810	20624	93.82	9050	9140	8810	11790	6350	9070	8988.64	5.14	0	-2409	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1664	-30.03	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
11	20231228	150458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-90	5	-0.99	180480540	20080	91.35	9050	9140	8810	11790	6350	9070	8988.07	5.14	0	-2399	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1658	-29.93	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.55	6850	20231024	31.09	13720	-34.55	20230519	6850	31.09	20231024	13720	-34.55	20230519	6850	31.09	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
12	20231228	140453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-80	5	-0.88	135955160	15123	68.80	9050	9140	8810	11790	6350	9070	8989.96	5.14	0	-1723	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1660	-29.97	0.91	12	0.08	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	13720	-34.48	20230519	6850	31.24	20231024	13720	-34.48	20230519	6850	31.24	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
13	20231228	130454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-80	5	-0.88	108700690	12087	54.99	9050	9140	8810	11790	6350	9070	8993.19	5.14	0	-790	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1660	-29.97	0.91	12	0.07	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	13720	-34.48	20230519	6850	31.24	20231024	13720	-34.48	20230519	6850	31.24	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
14	20231228	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-70	5	-0.77	91859930	10214	46.47	9050	9140	8810	11790	6350	9070	8993.53	5.14	0	-786	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1662	-30.00	0.91	12	0.06	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	13720	-34.40	20230519	6850	31.39	20231024	13720	-34.40	20230519	6850	31.39	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
15	20231228	110455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-90	5	-0.99	70691670	7859	35.75	9050	9140	8810	11790	6350	9070	8995.00	5.14	0	-567	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1658	-29.93	0.91	12	0.04	-300.00	9890.00	13720	20230519	-34.55	6850	20231024	31.09	13720	-34.55	20230519	6850	31.09	20231024	13720	-34.55	20230519	6850	31.09	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
16	20231228	100453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-70	5	-0.77	43633500	4848	22.05	9050	9140	8810	11790	6350	9070	9000.31	5.14	0	-269	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1662	-30.00	0.91	12	0.03	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	13720	-34.40	20230519	6850	31.39	20231024	13720	-34.40	20230519	6850	31.39	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
17	20231228	090453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-20	5	-0.22	2072780	229	1.04	9050	9140	9050	11790	6350	9070	9051.44	5.14	0	-10	9230	9150	9060	8980	8890	9190	9020	92	2720	500	6530	10	1	18464842	1671	-30.17	0.92	12	0.00	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	13720	-34.04	20230519	6850	32.12	20231024	13720	-34.04	20230519	6850	32.12	20231024	2.60	N	040910	500	92 억	949375	N	N	0	N	N
18	20231227	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	80	2	0.89	198949820	21980	76.96	8990	9140	8970	11680	6300	8990	9051.36	5.07	0	46	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1675	-30.23	0.92	12	0.12	-300.00	9890.00	13720	20230519	-33.89	6850	20231024	32.41	13720	-33.89	20230519	6850	32.41	20231024	13720	-33.89	20230519	6850	32.41	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
19	20231227	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	70	2	0.78	189585820	20947	73.34	8990	9140	8970	11680	6300	8990	9050.74	5.07	0	-2	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1673	-30.20	0.92	12	0.11	-300.00	9890.00	13720	20230519	-33.97	6850	20231024	32.26	13720	-33.97	20230519	6850	32.26	20231024	13720	-33.97	20230519	6850	32.26	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
20	20231227	140455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	70	2	0.78	178503510	19725	69.06	8990	9140	8970	11680	6300	8990	9049.61	5.07	0	-163	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1673	-30.20	0.92	12	0.11	-300.00	9890.00	13720	20230519	-33.97	6850	20231024	32.26	13720	-33.97	20230519	6850	32.26	20231024	13720	-33.97	20230519	6850	32.26	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
21	20231227	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	90	2	1.00	142397830	15747	55.13	8990	9140	8970	11680	6300	8990	9042.85	5.07	0	-1482	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1677	-30.27	0.92	12	0.09	-300.00	9890.00	13720	20230519	-33.82	6850	20231024	32.55	13720	-33.82	20230519	6850	32.55	20231024	13720	-33.82	20230519	6850	32.55	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
22	20231227	120450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	130	2	1.45	134352270	14862	52.03	8990	9140	8970	11680	6300	8990	9039.99	5.07	0	-1996	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1684	-30.40	0.92	12	0.08	-300.00	9890.00	13720	20230519	-33.53	6850	20231024	33.14	13720	-33.53	20230519	6850	33.14	20231024	13720	-33.53	20230519	6850	33.14	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
23	20231227	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	40	2	0.44	82469210	9166	32.09	8990	9090	8970	11680	6300	8990	8997.30	5.07	0	-1110	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1667	-30.10	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	13720	-34.18	20230519	6850	31.82	20231024	13720	-34.18	20230519	6850	31.82	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
24	20231227	100455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	10	2	0.11	54199130	6025	21.09	8990	9090	8970	11680	6300	8990	8995.71	5.07	0	-1100	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1662	-30.00	0.91	12	0.03	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	13720	-34.40	20230519	6850	31.39	20231024	13720	-34.40	20230519	6850	31.39	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
25	20231227	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	100	2	1.11	11771810	1309	4.58	8990	9090	8990	11680	6300	8990	8992.98	5.07	0	954	9196	9092	9026	8922	8856	9060	8890	92	2690	500	6470	10	1	18464842	1678	-30.30	0.92	12	0.01	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	13720	-33.75	20230519	6850	32.70	20231024	13720	-33.75	20230519	6850	32.70	20231024	2.62	N	040910	500	92 억	935309	N	N	0	N	N
26	20231226	160455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-140	5	-1.53	257094170	28534	89.95	9060	9130	8960	11860	6400	9130	9010.10	5.12	0	-9603	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1660	-29.97	0.91	12	0.15	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	13720	-34.48	20230519	6850	31.24	20231024	13720	-34.48	20230519	6850	31.24	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
27	20231226	150453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-120	5	-1.31	222633600	24700	77.86	9060	9130	8970	11860	6400	9130	9013.51	5.12	0	-7162	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1664	-30.03	0.91	12	0.13	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
28	20231226	140455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-90	5	-0.99	201073940	22306	70.31	9060	9130	8970	11860	6400	9130	9014.34	5.12	0	-7051	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1669	-30.13	0.91	12	0.12	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	13720	-34.11	20230519	6850	31.97	20231024	13720	-34.11	20230519	6850	31.97	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
29	20231226	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-130	5	-1.42	165248830	18325	57.77	9060	9130	8980	11860	6400	9130	9017.67	5.12	0	-6234	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1662	-30.00	0.91	12	0.10	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	13720	-34.40	20230519	6850	31.39	20231024	13720	-34.40	20230519	6850	31.39	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
30	20231226	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-120	5	-1.31	113033660	12526	39.49	9060	9130	9000	11860	6400	9130	9023.92	5.12	0	-2967	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1664	-30.03	0.91	12	0.07	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
31	20231226	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-120	5	-1.31	102751850	11384	35.89	9060	9130	9000	11860	6400	9130	9025.99	5.12	0	-2702	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1664	-30.03	0.91	12	0.06	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	13720	-34.33	20230519	6850	31.53	20231024	13720	-34.33	20230519	6850	31.53	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
32	20231226	100454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-40	5	-0.44	72845620	8071	25.44	9060	9130	9000	11860	6400	9130	9025.60	5.12	0	-2497	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1678	-30.30	0.92	12	0.04	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	13720	-33.75	20230519	6850	32.70	20231024	13720	-33.75	20230519	6850	32.70	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
33	20231226	090454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-10	5	-0.11	2602320	287	0.90	9060	9130	9060	11860	6400	9130	9067.32	5.12	0	-171	9296	9212	9136	9052	8976	9175	9015	92	2730	500	6570	10	1	18464842	1684	-30.40	0.92	12	0.00	-300.00	9890.00	13720	20230519	-33.53	6850	20231024	33.14	13720	-33.53	20230519	6850	33.14	20231024	13720	-33.53	20230519	6850	33.14	20231024	2.63	N	040910	500	92 억	944912	N	N	0	N	N
34	20231222	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	289604570	31723	77.13	9190	9220	9060	11840	6380	9110	9129.17	5.15	0	-6102	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.17	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
35	20231222	150448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	0	3	0.00	273119780	29914	72.73	9190	9220	9060	11840	6380	9110	9130.17	5.15	0	-5978	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1682	-30.37	0.92	12	0.16	-300.00	9890.00	13720	20230519	-33.60	6850	20231024	32.99	13720	-33.60	20230519	6850	32.99	20231024	13720	-33.60	20230519	6850	32.99	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
36	20231222	140445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	40	2	0.44	217791280	23855	58.00	9190	9220	9060	11840	6380	9110	9129.80	5.15	0	-6440	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1690	-30.50	0.93	12	0.13	-300.00	9890.00	13720	20230519	-33.31	6850	20231024	33.58	13720	-33.31	20230519	6850	33.58	20231024	13720	-33.31	20230519	6850	33.58	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
37	20231222	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	206382780	22608	54.97	9190	9220	9060	11840	6380	9110	9128.75	5.15	0	-6437	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.12	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
38	20231222	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	80	2	0.88	190140130	20834	50.65	9190	9220	9060	11840	6380	9110	9126.43	5.15	0	-6503	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1697	-30.63	0.93	12	0.11	-300.00	9890.00	13720	20230519	-33.02	6850	20231024	34.16	13720	-33.02	20230519	6850	34.16	20231024	13720	-33.02	20230519	6850	34.16	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
39	20231222	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	155780020	17096	41.56	9190	9200	9060	11840	6380	9110	9112.07	5.15	0	-5955	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.09	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
40	20231222	100444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	121348800	13315	32.37	9190	9200	9060	11840	6380	9110	9113.69	5.15	0	-6767	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.07	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
41	20231222	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	30	2	0.33	21038820	2293	5.57	9190	9200	9130	11840	6380	9110	9175.24	5.15	0	-1867	9350	9230	9140	9020	8930	9290	9080	92	2730	500	6550	10	1	18464842	1688	-30.47	0.92	12	0.01	-300.00	9890.00	13720	20230519	-33.38	6850	20231024	33.43	13720	-33.38	20230519	6850	33.43	20231024	13720	-33.38	20230519	6850	33.43	20231024	2.66	N	040910	500	92 억	951014	N	N	0	N	N
42	20231221	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	0	3	0.00	376077140	41130	85.40	9090	9260	9050	11840	6380	9110	9143.63	5.17	0	-3410	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1682	-30.37	0.92	12	0.22	-300.00	9890.00	13720	20230519	-33.60	6850	20231024	32.99	13720	-33.60	20230519	6850	32.99	20231024	13720	-33.60	20230519	6850	32.99	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
43	20231221	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	369321610	40389	83.87	9090	9260	9050	11840	6380	9110	9144.11	5.17	0	-3529	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.22	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
44	20231221	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	10	2	0.11	296465490	32394	67.26	9090	9260	9050	11840	6380	9110	9151.86	5.17	0	-258	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1684	-30.40	0.92	12	0.18	-300.00	9890.00	13720	20230519	-33.53	6850	20231024	33.14	13720	-33.53	20230519	6850	33.14	20231024	13720	-33.53	20230519	6850	33.14	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
45	20231221	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	10	2	0.11	283636120	30987	64.34	9090	9260	9050	11840	6380	9110	9153.39	5.17	0	-258	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1684	-30.40	0.92	12	0.17	-300.00	9890.00	13720	20230519	-33.53	6850	20231024	33.14	13720	-33.53	20230519	6850	33.14	20231024	13720	-33.53	20230519	6850	33.14	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
46	20231221	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	265237060	28969	60.15	9090	9260	9050	11840	6380	9110	9155.89	5.17	0	-263	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.16	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
47	20231221	110445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	20	2	0.22	244298800	26674	55.39	9090	9260	9050	11840	6380	9110	9158.69	5.17	0	-766	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1686	-30.43	0.92	12	0.14	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	13720	-33.45	20230519	6850	33.28	20231024	13720	-33.45	20230519	6850	33.28	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
48	20231221	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	100	2	1.10	181363320	19788	41.09	9090	9260	9050	11840	6380	9110	9165.32	5.17	0	1322	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1701	-30.70	0.93	12	0.11	-300.00	9890.00	13720	20230519	-32.87	6850	20231024	34.45	13720	-32.87	20230519	6850	34.45	20231024	13720	-32.87	20230519	6850	34.45	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
49	20231221	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-20	5	-0.22	25518000	2818	5.85	9090	9090	9050	11840	6380	9110	9055.36	5.17	0	-2158	9223	9166	9083	9026	8943	9195	9055	92	2730	500	6550	10	1	18464842	1678	-30.30	0.92	12	0.02	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	13720	-33.75	20230519	6850	32.70	20231024	13720	-33.75	20230519	6850	32.70	20231024	2.66	N	040910	500	92 억	954424	N	N	0	N	N
50	20231220	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	70	2	0.77	435739270	48129	101.11	9100	9140	9000	11750	6330	9040	9053.57	5.18	0	-2870	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1682	-30.37	0.92	12	0.26	-300.00	9890.00	13720	20230519	-33.60	6850	20231024	32.99	13720	-33.60	20230519	6850	32.99	20231024	13720	-33.60	20230519	6850	32.99	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
51	20231220	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	50	2	0.55	431539560	47668	100.14	9100	9140	9000	11750	6330	9040	9053.02	5.18	0	-2883	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1678	-30.30	0.92	12	0.26	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	13720	-33.75	20230519	6850	32.70	20231024	13720	-33.75	20230519	6850	32.70	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
52	20231220	140514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	0	3	0.00	378383620	41817	87.85	9100	9130	9000	11750	6330	9040	9048.56	5.18	0	-2335	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1669	-30.13	0.91	12	0.23	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	13720	-34.11	20230519	6850	31.97	20231024	13720	-34.11	20230519	6850	31.97	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
53	20231220	130511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	10	2	0.11	278682780	30793	64.69	9100	9130	9000	11750	6330	9040	9050.20	5.18	0	-995	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1671	-30.17	0.92	12	0.17	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	13720	-34.04	20230519	6850	32.12	20231024	13720	-34.04	20230519	6850	32.12	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
54	20231220	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	50	2	0.55	258193690	28529	59.93	9100	9130	9000	11750	6330	9040	9050.22	5.18	0	-33	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1678	-30.30	0.92	12	0.15	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	13720	-33.75	20230519	6850	32.70	20231024	13720	-33.75	20230519	6850	32.70	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
55	20231220	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	20	2	0.22	173445970	19202	40.34	9100	9100	9000	11750	6330	9040	9032.70	5.18	0	-398	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1673	-30.20	0.92	12	0.10	-300.00	9890.00	13720	20230519	-33.97	6850	20231024	32.26	13720	-33.97	20230519	6850	32.26	20231024	13720	-33.97	20230519	6850	32.26	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
56	20231220	100443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-20	5	-0.22	79971990	8854	18.60	9100	9100	9010	11750	6330	9040	9032.30	5.18	0	-594	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1666	-30.07	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.26	6850	20231024	31.68	13720	-34.26	20230519	6850	31.68	20231024	13720	-34.26	20230519	6850	31.68	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
57	20231220	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	10	2	0.11	4908050	541	1.14	9100	9100	9050	11750	6330	9040	9072.18	5.18	0	-18	9220	9130	8980	8890	8740	9175	8935	92	2710	500	6500	10	1	18464842	1671	-30.17	0.92	12	0.00	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	13720	-34.04	20230519	6850	32.12	20231024	13720	-34.04	20230519	6850	32.12	20231024	2.66	N	040910	500	92 억	956894	N	N	0	N	N
58	20231219	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	150	2	1.69	427803990	47600	190.10	8890	9070	8830	11550	6230	8890	8987.45	5.16	0	4142	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1669	-30.13	0.91	12	0.26	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	13720	-34.11	20230519	6850	31.97	20231024	13720	-34.11	20230519	6850	31.97	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
59	20231219	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	140	2	1.57	418946700	46619	186.18	8890	9070	8830	11550	6230	8890	8986.61	5.16	0	4183	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1667	-30.10	0.91	12	0.25	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	13720	-34.18	20230519	6850	31.82	20231024	13720	-34.18	20230519	6850	31.82	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
60	20231219	140443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	150	2	1.69	375034290	41752	166.74	8890	9070	8830	11550	6230	8890	8982.43	5.16	0	4100	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1669	-30.13	0.91	12	0.23	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	13720	-34.11	20230519	6850	31.97	20231024	13720	-34.11	20230519	6850	31.97	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
61	20231219	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	100	2	1.12	283796170	31648	126.39	8890	9070	8830	11550	6230	8890	8967.27	5.16	0	2304	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1660	-29.97	0.91	12	0.17	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	13720	-34.48	20230519	6850	31.24	20231024	13720	-34.48	20230519	6850	31.24	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
62	20231219	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	80	2	0.90	274137740	30572	122.09	8890	9070	8830	11550	6230	8890	8966.95	5.16	0	2277	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1656	-29.90	0.91	12	0.17	-300.00	9890.00	13720	20230519	-34.62	6850	20231024	30.95	13720	-34.62	20230519	6850	30.95	20231024	13720	-34.62	20230519	6850	30.95	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
63	20231219	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	80	2	0.90	188236520	21038	84.02	8890	8990	8830	11550	6230	8890	8947.45	5.16	0	1460	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1656	-29.90	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.62	6850	20231024	30.95	13720	-34.62	20230519	6850	30.95	20231024	13720	-34.62	20230519	6850	30.95	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
64	20231219	100441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	90	2	1.01	142532760	15940	63.66	8890	8990	8830	11550	6230	8890	8941.83	5.16	0	2057	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1658	-29.93	0.91	12	0.09	-300.00	9890.00	13720	20230519	-34.55	6850	20231024	31.09	13720	-34.55	20230519	6850	31.09	20231024	13720	-34.55	20230519	6850	31.09	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
65	20231219	090442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	0	3	0.00	6345050	714	2.85	8890	8900	8840	11550	6230	8890	8886.62	5.16	0	-299	9043	8966	8873	8796	8703	8920	8750	92	2660	500	6400	10	1	18464842	1642	-29.63	0.90	12	0.00	-300.00	9890.00	13720	20230519	-35.20	6850	20231024	29.78	13720	-35.20	20230519	6850	29.78	20231024	13720	-35.20	20230519	6850	29.78	20231024	2.65	N	040910	500	92 억	952577	N	N	0	N	N
66	20231218	160442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-10	5	-0.11	221105660	25040	49.68	8950	8950	8780	11570	6230	8900	8828.87	5.20	0	-8291	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1642	-29.63	0.90	12	0.14	-300.00	9890.00	13720	20230519	-35.20	6850	20231024	29.78	13720	-35.20	20230519	6850	29.78	20231024	13720	-35.20	20230519	6850	29.78	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
67	20231218	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-60	5	-0.67	168740990	19135	37.97	8950	8950	8780	11570	6230	8900	8818.45	5.20	0	-5891	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1632	-29.47	0.89	12	0.10	-300.00	9890.00	13720	20230519	-35.57	6850	20231024	29.05	13720	-35.57	20230519	6850	29.05	20231024	13720	-35.57	20230519	6850	29.05	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
68	20231218	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-50	5	-0.56	161820670	18351	36.41	8950	8950	8780	11570	6230	8900	8818.08	5.20	0	-5635	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1634	-29.50	0.89	12	0.10	-300.00	9890.00	13720	20230519	-35.50	6850	20231024	29.20	13720	-35.50	20230519	6850	29.20	20231024	13720	-35.50	20230519	6850	29.20	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
69	20231218	130441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-100	5	-1.12	130722280	14821	29.41	8950	8950	8780	11570	6230	8900	8820.07	5.20	0	-5123	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1625	-29.33	0.89	12	0.08	-300.00	9890.00	13720	20230519	-35.86	6850	20231024	28.47	13720	-35.86	20230519	6850	28.47	20231024	13720	-35.86	20230519	6850	28.47	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
70	20231218	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-50	5	-0.56	94325620	10682	21.20	8950	8950	8780	11570	6230	8900	8830.33	5.20	0	-3718	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1634	-29.50	0.89	12	0.06	-300.00	9890.00	13720	20230519	-35.50	6850	20231024	29.20	13720	-35.50	20230519	6850	29.20	20231024	13720	-35.50	20230519	6850	29.20	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
71	20231218	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-80	5	-0.90	69086000	7816	15.51	8950	8950	8800	11570	6230	8900	8839.05	5.20	0	-2491	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1629	-29.40	0.89	12	0.04	-300.00	9890.00	13720	20230519	-35.71	6850	20231024	28.76	13720	-35.71	20230519	6850	28.76	20231024	13720	-35.71	20230519	6850	28.76	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
72	20231218	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-60	5	-0.67	47971260	5423	10.76	8950	8950	8800	11570	6230	8900	8845.89	5.20	0	-1497	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1632	-29.47	0.89	12	0.03	-300.00	9890.00	13720	20230519	-35.57	6850	20231024	29.05	13720	-35.57	20230519	6850	29.05	20231024	13720	-35.57	20230519	6850	29.05	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
73	20231218	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-30	5	-0.34	917390	103	0.20	8950	8950	8870	11570	6230	8900	8906.70	5.20	0	-28	9146	9022	8846	8722	8546	9085	8785	92	2670	500	6400	10	1	18464842	1638	-29.57	0.90	12	0.00	-300.00	9890.00	13720	20230519	-35.35	6850	20231024	29.49	13720	-35.35	20230519	6850	29.49	20231024	13720	-35.35	20230519	6850	29.49	20231024	2.67	N	040910	500	92 억	960868	N	N	0	N	N
74	20231215	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	210	2	2.42	445849510	50337	76.27	8670	8970	8670	11290	6090	8690	8857.29	5.24	0	-6904	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1643	-29.67	0.90	12	0.27	-300.00	9890.00	13720	20230519	-35.13	6850	20231024	29.93	13720	-35.13	20230519	6850	29.93	20231024	13720	-35.13	20230519	6850	29.93	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
75	20231215	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	190	2	2.19	417370600	47128	71.41	8670	8970	8670	11290	6090	8690	8856.11	5.24	0	-6717	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1640	-29.60	0.90	12	0.26	-300.00	9890.00	13720	20230519	-35.28	6850	20231024	29.64	13720	-35.28	20230519	6850	29.64	20231024	13720	-35.28	20230519	6850	29.64	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
76	20231215	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	150	2	1.73	352717870	39837	60.36	8670	8970	8670	11290	6090	8690	8854.03	5.24	0	-6085	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1632	-29.47	0.89	12	0.22	-300.00	9890.00	13720	20230519	-35.57	6850	20231024	29.05	13720	-35.57	20230519	6850	29.05	20231024	13720	-35.57	20230519	6850	29.05	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
77	20231215	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	100	2	1.15	315192450	35582	53.91	8670	8970	8670	11290	6090	8690	8858.20	5.24	0	-4811	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1623	-29.30	0.89	12	0.19	-300.00	9890.00	13720	20230519	-35.93	6850	20231024	28.32	13720	-35.93	20230519	6850	28.32	20231024	13720	-35.93	20230519	6850	28.32	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
78	20231215	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	100	2	1.15	306508910	34594	52.42	8670	8970	8670	11290	6090	8690	8860.18	5.24	0	-4571	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1623	-29.30	0.89	12	0.19	-300.00	9890.00	13720	20230519	-35.93	6850	20231024	28.32	13720	-35.93	20230519	6850	28.32	20231024	13720	-35.93	20230519	6850	28.32	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
79	20231215	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	100	2	1.15	273983310	30893	46.81	8670	8970	8670	11290	6090	8690	8868.78	5.24	0	-3942	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1623	-29.30	0.89	12	0.17	-300.00	9890.00	13720	20230519	-35.93	6850	20231024	28.32	13720	-35.93	20230519	6850	28.32	20231024	13720	-35.93	20230519	6850	28.32	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
80	20231215	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	190	2	2.19	136876460	15443	23.40	8670	8970	8670	11290	6090	8690	8863.33	5.24	0	-2827	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1640	-29.60	0.90	12	0.08	-300.00	9890.00	13720	20230519	-35.28	6850	20231024	29.64	13720	-35.28	20230519	6850	29.64	20231024	13720	-35.28	20230519	6850	29.64	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
81	20231215	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	30	2	0.35	1180510	136	0.21	8670	8720	8670	11290	6090	8690	8680.22	5.24	0	-3	8970	8830	8700	8560	8430	8900	8630	92	2600	500	6250	10	1	18464842	1610	-29.07	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.44	6850	20231024	27.30	13720	-36.44	20230519	6850	27.30	20231024	13720	-36.44	20230519	6850	27.30	20231024	2.73	N	040910	500	92 억	967392	N	N	0	N	N
82	20231214	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	60	2	0.70	575046420	65999	285.61	8650	8840	8570	11210	6050	8630	8712.96	5.23	0	1531	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1605	-28.97	0.88	12	0.36	-300.00	9890.00	13720	20230519	-36.66	6850	20231024	26.86	13720	-36.66	20230519	6850	26.86	20231024	13720	-36.66	20230519	6850	26.86	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
83	20231214	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	120	2	1.39	558567000	64107	277.42	8650	8840	8570	11210	6050	8630	8713.04	5.23	0	1364	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1616	-29.17	0.88	12	0.35	-300.00	9890.00	13720	20230519	-36.22	6850	20231024	27.74	13720	-36.22	20230519	6850	27.74	20231024	13720	-36.22	20230519	6850	27.74	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
84	20231214	140446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	210	2	2.43	501494230	57610	249.31	8650	8840	8570	11210	6050	8630	8704.99	5.23	0	1495	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1632	-29.47	0.89	12	0.31	-300.00	9890.00	13720	20230519	-35.57	6850	20231024	29.05	13720	-35.57	20230519	6850	29.05	20231024	13720	-35.57	20230519	6850	29.05	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
85	20231214	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	10	2	0.12	289438140	33374	144.43	8650	8750	8570	11210	6050	8630	8672.56	5.23	0	-7880	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1595	-28.80	0.87	12	0.18	-300.00	9890.00	13720	20230519	-37.03	6850	20231024	26.13	13720	-37.03	20230519	6850	26.13	20231024	13720	-37.03	20230519	6850	26.13	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
86	20231214	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	10	2	0.12	232304920	26776	115.87	8650	8750	8570	11210	6050	8630	8675.86	5.23	0	-8025	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1595	-28.80	0.87	12	0.15	-300.00	9890.00	13720	20230519	-37.03	6850	20231024	26.13	13720	-37.03	20230519	6850	26.13	20231024	13720	-37.03	20230519	6850	26.13	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
87	20231214	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-10	5	-0.12	174685240	20102	86.99	8650	8750	8570	11210	6050	8630	8689.94	5.23	0	-6425	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1592	-28.73	0.87	12	0.11	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
88	20231214	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	40	2	0.46	129670320	14877	64.38	8650	8750	8650	11210	6050	8630	8716.16	5.23	0	-5985	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1601	-28.90	0.88	12	0.08	-300.00	9890.00	13720	20230519	-36.81	6850	20231024	26.57	13720	-36.81	20230519	6850	26.57	20231024	13720	-36.81	20230519	6850	26.57	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
89	20231214	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	80	2	0.93	6262170	720	3.12	8650	8720	8650	11210	6050	8630	8697.46	5.23	0	244	8783	8706	8603	8526	8423	8745	8565	92	2580	500	6210	10	1	18464842	1608	-29.03	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.52	6850	20231024	27.15	13720	-36.52	20230519	6850	27.15	20231024	13720	-36.52	20230519	6850	27.15	20231024	2.82	N	040910	500	92 억	965986	N	N	1	N	N
90	20231213	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	90	2	1.05	197605090	23107	67.54	8610	8680	8500	11100	5980	8540	8551.74	5.23	0	-262	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1594	-28.77	0.87	12	0.13	-300.00	9890.00	13720	20230519	-37.10	6850	20231024	25.99	13720	-37.10	20230519	6850	25.99	20231024	13720	-37.10	20230519	6850	25.99	20231024	2.81	N	040910	500	92 억	965975	N	N	1	N	N
91	20231213	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	40	2	0.47	194561170	22754	66.51	8610	8680	8500	11100	5980	8540	8550.64	5.23	0	-234	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1584	-28.60	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.46	6850	20231024	25.26	13720	-37.46	20230519	6850	25.26	20231024	13720	-37.46	20230519	6850	25.26	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
92	20231213	140445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	70	2	0.82	177711340	20794	60.78	8610	8680	8500	11100	5980	8540	8546.28	5.23	0	-177	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1590	-28.70	0.87	12	0.11	-300.00	9890.00	13720	20230519	-37.24	6850	20231024	25.69	13720	-37.24	20230519	6850	25.69	20231024	13720	-37.24	20230519	6850	25.69	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
93	20231213	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	60	2	0.70	170278440	19932	58.26	8610	8680	8500	11100	5980	8540	8542.97	5.23	0	-321	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1588	-28.67	0.87	12	0.11	-300.00	9890.00	13720	20230519	-37.32	6850	20231024	25.55	13720	-37.32	20230519	6850	25.55	20231024	13720	-37.32	20230519	6850	25.55	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
94	20231213	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-10	5	-0.12	119356440	14020	40.98	8610	8610	8500	11100	5980	8540	8513.30	5.23	0	-1070	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1575	-28.43	0.86	12	0.08	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
95	20231213	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-40	5	-0.47	110938510	13033	38.09	8610	8610	8500	11100	5980	8540	8512.12	5.23	0	-1419	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1570	-28.33	0.86	12	0.07	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
96	20231213	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-40	5	-0.47	96095610	11291	33.00	8610	8610	8500	11100	5980	8540	8510.81	5.23	0	-1522	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1570	-28.33	0.86	12	0.06	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
97	20231213	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-10	5	-0.12	419400	49	0.14	8610	8610	8520	11100	5980	8540	8559.18	5.23	0	-33	8780	8660	8600	8480	8420	8630	8450	92	2560	500	6140	10	1	18464842	1575	-28.43	0.86	12	0.00	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.81	N	040910	500	92 억	965975	N	N	0	N	N
98	20231212	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-140	5	-1.61	293690340	34211	148.13	8610	8720	8540	11280	6080	8680	8584.68	5.17	0	11616	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1577	-28.47	0.86	12	0.19	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
99	20231212	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-110	5	-1.27	274904380	32013	138.61	8610	8720	8540	11280	6080	8680	8587.27	5.17	0	12194	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1582	-28.57	0.87	12	0.17	-300.00	9890.00	13720	20230519	-37.54	6850	20231024	25.11	13720	-37.54	20230519	6850	25.11	20231024	13720	-37.54	20230519	6850	25.11	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
100	20231212	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-110	5	-1.27	267999050	31208	135.13	8610	8720	8540	11280	6080	8680	8587.51	5.17	0	12781	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1582	-28.57	0.87	12	0.17	-300.00	9890.00	13720	20230519	-37.54	6850	20231024	25.11	13720	-37.54	20230519	6850	25.11	20231024	13720	-37.54	20230519	6850	25.11	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
101	20231212	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-90	5	-1.04	259641480	30234	130.91	8610	8720	8540	11280	6080	8680	8587.73	5.17	0	12821	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1586	-28.63	0.87	12	0.16	-300.00	9890.00	13720	20230519	-37.39	6850	20231024	25.40	13720	-37.39	20230519	6850	25.40	20231024	13720	-37.39	20230519	6850	25.40	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
102	20231212	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-60	5	-0.69	205530500	23915	103.55	8610	8720	8540	11280	6080	8680	8594.21	5.17	0	10730	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1592	-28.73	0.87	12	0.13	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
103	20231212	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-50	5	-0.58	192280030	22375	96.88	8610	8720	8540	11280	6080	8680	8593.52	5.17	0	9948	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1594	-28.77	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.10	6850	20231024	25.99	13720	-37.10	20230519	6850	25.99	20231024	13720	-37.10	20230519	6850	25.99	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
104	20231212	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-60	5	-0.69	188051500	21885	94.76	8610	8720	8540	11280	6080	8680	8592.71	5.17	0	10047	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1592	-28.73	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
105	20231212	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	10	2	0.12	10747370	1248	5.40	8610	8720	8610	11280	6080	8680	8611.67	5.17	0	163	8846	8762	8616	8532	8386	8805	8575	92	2600	500	6240	10	1	18464842	1605	-28.97	0.88	12	0.01	-300.00	9890.00	13720	20230519	-36.66	6850	20231024	26.86	13720	-36.66	20230519	6850	26.86	20231024	13720	-36.66	20230519	6850	26.86	20231024	2.75	N	040910	500	92 억	954182	N	N	0	N	N
106	20231211	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	50	2	0.58	198176710	23084	57.09	8560	8700	8470	11210	6050	8630	8585.02	5.30	18659	-5928	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1603	-28.93	0.88	12	0.13	-300.00	9890.00	13720	20230519	-36.73	6850	20231024	26.72	13720	-36.73	20230519	6850	26.72	20231024	13720	-36.73	20230519	6850	26.72	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
107	20231211	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-10	5	-0.12	183917440	21435	53.01	8560	8700	8470	11210	6050	8630	8580.24	5.30	18659	-5740	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1592	-28.73	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
108	20231211	140426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-20	5	-0.23	127922890	14981	37.05	8560	8640	8470	11210	6050	8630	8539.01	5.30	18659	-3319	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1590	-28.70	0.87	12	0.08	-300.00	9890.00	13720	20230519	-37.24	6850	20231024	25.69	13720	-37.24	20230519	6850	25.69	20231024	13720	-37.24	20230519	6850	25.69	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
109	20231211	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-100	5	-1.16	110046570	12897	31.90	8560	8640	8470	11210	6050	8630	8532.73	5.30	18659	-1957	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1575	-28.43	0.86	12	0.07	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
110	20231211	120427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-110	5	-1.27	99770690	11697	28.93	8560	8630	8470	11210	6050	8630	8529.60	5.30	18659	-1334	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1573	-28.40	0.86	12	0.06	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
111	20231211	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-60	5	-0.70	95810650	11233	27.78	8560	8630	8470	11210	6050	8630	8529.39	5.30	18659	-1083	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1582	-28.57	0.87	12	0.06	-300.00	9890.00	13720	20230519	-37.54	6850	20231024	25.11	13720	-37.54	20230519	6850	25.11	20231024	13720	-37.54	20230519	6850	25.11	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
112	20231211	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-120	5	-1.39	29265740	3420	8.46	8560	8630	8500	11210	6050	8630	8557.23	5.30	18659	-1291	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1571	-28.37	0.86	12	0.02	-300.00	9890.00	13720	20230519	-37.97	6850	20231024	24.23	13720	-37.97	20230519	6850	24.23	20231024	13720	-37.97	20230519	6850	24.23	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
113	20231211	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	0	3	0.00	1866150	218	0.54	8560	8630	8560	11210	6050	8630	8560.32	5.30	18659	-28	8883	8756	8633	8506	8383	8695	8445	92	2580	500	6210	10	1	18464842	1594	-28.77	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.10	6850	20231024	25.99	13720	-37.10	20230519	6850	25.99	20231024	13720	-37.10	20230519	6850	25.99	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
114	20231208	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-130	5	-1.48	347456340	40218	36.95	8740	8760	8510	11380	6140	8760	8639.32	5.30	0	-20114	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1594	-28.77	0.87	12	0.22	-300.00	9890.00	13720	20230519	-37.10	6850	20231024	25.99	13720	-37.10	20230519	6850	25.99	20231024	13720	-37.10	20230519	6850	25.99	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
115	20231208	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-180	5	-2.05	315221590	36480	33.51	8740	8760	8510	11380	6140	8760	8640.94	5.30	0	-18029	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1584	-28.60	0.87	12	0.20	-300.00	9890.00	13720	20230519	-37.46	6850	20231024	25.26	13720	-37.46	20230519	6850	25.26	20231024	13720	-37.46	20230519	6850	25.26	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
116	20231208	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-140	5	-1.60	226890270	26167	24.04	8740	8760	8590	11380	6140	8760	8670.86	5.30	0	-13070	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1592	-28.73	0.87	12	0.14	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
117	20231208	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-140	5	-1.60	211158100	24343	22.36	8740	8760	8590	11380	6140	8760	8674.28	5.30	0	-11874	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1592	-28.73	0.87	12	0.13	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
118	20231208	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-140	5	-1.60	187466820	21592	19.84	8740	8760	8600	11380	6140	8760	8682.24	5.30	0	-9842	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1592	-28.73	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.17	6850	20231024	25.84	13720	-37.17	20230519	6850	25.84	20231024	13720	-37.17	20230519	6850	25.84	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
119	20231208	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-110	5	-1.26	180899360	20831	19.14	8740	8760	8600	11380	6140	8760	8684.14	5.30	0	-9453	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1597	-28.83	0.87	12	0.11	-300.00	9890.00	13720	20230519	-36.95	6850	20231024	26.28	13720	-36.95	20230519	6850	26.28	20231024	13720	-36.95	20230519	6850	26.28	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
120	20231208	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-150	5	-1.71	150116640	17260	15.86	8740	8760	8600	11380	6140	8760	8697.37	5.30	0	-8808	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1590	-28.70	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.24	6850	20231024	25.69	13720	-37.24	20230519	6850	25.69	20231024	13720	-37.24	20230519	6850	25.69	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
121	20231208	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-40	5	-0.46	17401040	2003	1.84	8740	8740	8600	11380	6140	8760	8687.49	5.30	0	-825	9206	8982	8546	8322	7886	9095	8435	92	2620	500	6300	10	1	18464842	1610	-29.07	0.88	12	0.01	-300.00	9890.00	13720	20230519	-36.44	6850	20231024	27.30	13720	-36.44	20230519	6850	27.30	20231024	13720	-36.44	20230519	6850	27.30	20231024	2.75	N	040910	500	92 억	977968	N	N	0	N	N
122	20231207	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	580	2	7.09	925216490	108200	635.76	8180	8770	8110	10630	5730	8180	8550.45	5.18	0	24519	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1618	-29.20	0.89	12	0.59	-300.00	9890.00	13720	20230519	-36.15	6850	20231024	27.88	13720	-36.15	20230519	6850	27.88	20231024	13720	-36.15	20230519	6850	27.88	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
123	20231207	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	520	2	6.36	861483390	100908	592.91	8180	8770	8110	10630	5730	8180	8537.32	5.18	0	23793	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1606	-29.00	0.88	12	0.55	-300.00	9890.00	13720	20230519	-36.59	6850	20231024	27.01	13720	-36.59	20230519	6850	27.01	20231024	13720	-36.59	20230519	6850	27.01	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
124	20231207	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	550	2	6.72	787431210	92397	542.90	8180	8770	8110	10630	5730	8180	8522.26	5.18	0	21674	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1612	-29.10	0.88	12	0.50	-300.00	9890.00	13720	20230519	-36.37	6850	20231024	27.45	13720	-36.37	20230519	6850	27.45	20231024	13720	-36.37	20230519	6850	27.45	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
125	20231207	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	540	2	6.60	584056780	69074	405.86	8180	8770	8110	10630	5730	8180	8455.52	5.18	0	13560	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1610	-29.07	0.88	12	0.37	-300.00	9890.00	13720	20230519	-36.44	6850	20231024	27.30	13720	-36.44	20230519	6850	27.30	20231024	13720	-36.44	20230519	6850	27.30	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
126	20231207	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	280	2	3.42	337977320	40620	238.67	8180	8480	8110	10630	5730	8180	8320.47	5.18	0	4910	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1562	-28.20	0.86	12	0.22	-300.00	9890.00	13720	20230519	-38.34	6850	20231024	23.50	13720	-38.34	20230519	6850	23.50	20231024	13720	-38.34	20230519	6850	23.50	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
127	20231207	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	230	2	2.81	300315800	36156	212.44	8180	8410	8110	10630	5730	8180	8306.11	5.18	0	3138	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1553	-28.03	0.85	12	0.20	-300.00	9890.00	13720	20230519	-38.70	6850	20231024	22.77	13720	-38.70	20230519	6850	22.77	20231024	13720	-38.70	20230519	6850	22.77	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
128	20231207	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	220	2	2.69	151605700	18379	107.99	8180	8400	8110	10630	5730	8180	8248.85	5.18	0	2783	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1551	-28.00	0.85	12	0.10	-300.00	9890.00	13720	20230519	-38.78	6850	20231024	22.63	13720	-38.78	20230519	6850	22.63	20231024	13720	-38.78	20230519	6850	22.63	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
129	20231207	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	-60	5	-0.73	830960	102	0.60	8180	8180	8120	10630	5730	8180	8146.67	5.18	0	-102	8300	8240	8120	8060	7940	8270	8090	92	2450	500	5880	10	1	18464842	1499	-27.07	0.82	12	0.00	-300.00	9890.00	13720	20230519	-40.82	6850	20231024	18.54	13720	-40.82	20230519	6850	18.54	20231024	13720	-40.82	20230519	6850	18.54	20231024	2.77	N	040910	500	92 억	956725	N	N	0	N	N
130	20231206	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	140	2	1.74	137707060	16999	32.22	8000	8180	8000	10450	5630	8040	8100.87	5.17	0	1705	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1510	-27.27	0.83	12	0.09	-300.00	9890.00	13720	20230519	-40.38	6850	20231024	19.42	13720	-40.38	20230519	6850	19.42	20231024	13720	-40.38	20230519	6850	19.42	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
131	20231206	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	110	2	1.37	122992360	15195	28.80	8000	8160	8000	10450	5630	8040	8094.27	5.17	0	1746	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1505	-27.17	0.82	12	0.08	-300.00	9890.00	13720	20230519	-40.60	6850	20231024	18.98	13720	-40.60	20230519	6850	18.98	20231024	13720	-40.60	20230519	6850	18.98	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
132	20231206	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	80	2	1.00	116235140	14364	27.23	8000	8160	8000	10450	5630	8040	8092.12	5.17	0	1740	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1499	-27.07	0.82	12	0.08	-300.00	9890.00	13720	20230519	-40.82	6850	20231024	18.54	13720	-40.82	20230519	6850	18.54	20231024	13720	-40.82	20230519	6850	18.54	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
133	20231206	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	100	2	1.24	74479420	9234	17.50	8000	8160	8000	10450	5630	8040	8065.78	5.17	0	1668	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1503	-27.13	0.82	12	0.05	-300.00	9890.00	13720	20230519	-40.67	6850	20231024	18.83	13720	-40.67	20230519	6850	18.83	20231024	13720	-40.67	20230519	6850	18.83	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
134	20231206	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8110	70	2	0.87	57536530	7152	13.56	8000	8120	8000	10450	5630	8040	8044.82	5.17	0	1714	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1497	-27.03	0.82	12	0.04	-300.00	9890.00	13720	20230519	-40.89	6850	20231024	18.39	13720	-40.89	20230519	6850	18.39	20231024	13720	-40.89	20230519	6850	18.39	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
135	20231206	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	80	2	1.00	54176350	6738	12.77	8000	8120	8000	10450	5630	8040	8040.42	5.17	0	1685	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1499	-27.07	0.82	12	0.04	-300.00	9890.00	13720	20230519	-40.82	6850	20231024	18.54	13720	-40.82	20230519	6850	18.54	20231024	13720	-40.82	20230519	6850	18.54	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
136	20231206	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8060	20	2	0.25	30226940	3768	7.14	8000	8080	8000	10450	5630	8040	8022.01	5.17	0	829	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1488	-26.87	0.81	12	0.02	-300.00	9890.00	13720	20230519	-41.25	6850	20231024	17.66	13720	-41.25	20230519	6850	17.66	20231024	13720	-41.25	20230519	6850	17.66	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
137	20231206	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8050	10	2	0.12	10320100	1290	2.45	8000	8050	8000	10450	5630	8040	8000.08	5.17	0	64	8353	8196	8073	7916	7793	8135	7855	92	2410	500	5780	10	1	18464842	1486	-26.83	0.81	12	0.01	-300.00	9890.00	13720	20230519	-41.33	6850	20231024	17.52	13720	-41.33	20230519	6850	17.52	20231024	13720	-41.33	20230519	6850	17.52	20231024	2.74	N	040910	500	92 억	955020	N	N	0	N	N
138	20231205	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8040	-300	5	-3.60	424656200	52501	187.91	8210	8230	7950	10840	5840	8340	8088.56	5.19	0	-3290	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1485	-26.80	0.81	12	0.28	-300.00	9890.00	13720	20230519	-41.40	6850	20231024	17.37	13720	-41.40	20230519	6850	17.37	20231024	13720	-41.40	20230519	6850	17.37	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
139	20231205	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8020	-320	5	-3.84	408300900	50464	180.62	8210	8230	7950	10840	5840	8340	8090.93	5.19	0	-2820	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1481	-26.73	0.81	12	0.27	-300.00	9890.00	13720	20230519	-41.55	6850	20231024	17.08	13720	-41.55	20230519	6850	17.08	20231024	13720	-41.55	20230519	6850	17.08	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
140	20231205	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	-340	5	-4.08	321836820	39644	141.89	8210	8230	7980	10840	5840	8340	8118.17	5.19	0	-1868	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1477	-26.67	0.81	12	0.21	-300.00	9890.00	13720	20230519	-41.69	6850	20231024	16.79	13720	-41.69	20230519	6850	16.79	20231024	13720	-41.69	20230519	6850	16.79	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
141	20231205	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-240	5	-2.88	228020920	27948	100.03	8210	8230	8060	10840	5840	8340	8158.76	5.19	0	-3299	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1496	-27.00	0.82	12	0.15	-300.00	9890.00	13720	20230519	-40.96	6850	20231024	18.25	13720	-40.96	20230519	6850	18.25	20231024	13720	-40.96	20230519	6850	18.25	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
142	20231205	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	-210	5	-2.52	178654080	21854	78.22	8210	8230	8110	10840	5840	8340	8174.89	5.19	0	-2435	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1501	-27.10	0.82	12	0.12	-300.00	9890.00	13720	20230519	-40.74	6850	20231024	18.69	13720	-40.74	20230519	6850	18.69	20231024	13720	-40.74	20230519	6850	18.69	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
143	20231205	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	-150	5	-1.80	132173900	16142	57.77	8210	8230	8150	10840	5840	8340	8188.20	5.19	0	-1880	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1512	-27.30	0.83	12	0.09	-300.00	9890.00	13720	20230519	-40.31	6850	20231024	19.56	13720	-40.31	20230519	6850	19.56	20231024	13720	-40.31	20230519	6850	19.56	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
144	20231205	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	-110	5	-1.32	41255960	5033	18.01	8210	8230	8160	10840	5840	8340	8197.09	5.19	0	-831	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1520	-27.43	0.83	12	0.03	-300.00	9890.00	13720	20230519	-40.01	6850	20231024	20.15	13720	-40.01	20230519	6850	20.15	20231024	13720	-40.01	20230519	6850	20.15	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
145	20231205	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	-150	5	-1.80	15351650	1872	6.70	8210	8220	8160	10840	5840	8340	8200.67	5.19	0	10	8746	8542	8426	8222	8106	8485	8165	92	2500	500	6000	10	1	18464842	1512	-27.30	0.83	12	0.01	-300.00	9890.00	13720	20230519	-40.31	6850	20231024	19.56	13720	-40.31	20230519	6850	19.56	20231024	13720	-40.31	20230519	6850	19.56	20231024	2.73	N	040910	500	92 억	958310	N	N	0	N	N
146	20231204	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	-160	5	-1.88	230148580	27484	159.42	8630	8630	8310	11050	5950	8500	8373.91	5.24	0	-8434	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1540	-27.80	0.84	12	0.15	-300.00	9890.00	13720	20230519	-39.21	6850	20231024	21.75	13720	-39.21	20230519	6850	21.75	20231024	13720	-39.21	20230519	6850	21.75	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
147	20231204	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	-180	5	-2.12	215139900	25682	148.97	8630	8630	8310	11050	5950	8500	8377.07	5.24	0	-7279	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1536	-27.73	0.84	12	0.14	-300.00	9890.00	13720	20230519	-39.36	6850	20231024	21.46	13720	-39.36	20230519	6850	21.46	20231024	13720	-39.36	20230519	6850	21.46	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
148	20231204	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	-120	5	-1.41	176938960	21096	122.37	8630	8630	8330	11050	5950	8500	8387.32	5.24	0	-6992	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1547	-27.93	0.85	12	0.11	-300.00	9890.00	13720	20230519	-38.92	6850	20231024	22.34	13720	-38.92	20230519	6850	22.34	20231024	13720	-38.92	20230519	6850	22.34	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
149	20231204	130411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-70	5	-0.82	166264170	19822	114.98	8630	8630	8330	11050	5950	8500	8387.86	5.24	0	-6681	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1557	-28.10	0.85	12	0.11	-300.00	9890.00	13720	20230519	-38.56	6850	20231024	23.07	13720	-38.56	20230519	6850	23.07	20231024	13720	-38.56	20230519	6850	23.07	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
150	20231204	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-110	5	-1.29	134286980	16013	92.88	8630	8630	8330	11050	5950	8500	8386.12	5.24	0	-5639	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1549	-27.97	0.85	12	0.09	-300.00	9890.00	13720	20230519	-38.85	6850	20231024	22.48	13720	-38.85	20230519	6850	22.48	20231024	13720	-38.85	20230519	6850	22.48	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
151	20231204	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-140	5	-1.65	85723650	10202	59.18	8630	8630	8330	11050	5950	8500	8402.63	5.24	0	-3416	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1544	-27.87	0.85	12	0.06	-300.00	9890.00	13720	20230519	-39.07	6850	20231024	22.04	13720	-39.07	20230519	6850	22.04	20231024	13720	-39.07	20230519	6850	22.04	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
152	20231204	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	-90	5	-1.06	55785160	6625	38.43	8630	8630	8360	11050	5950	8500	8420.40	5.24	0	-2792	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1553	-28.03	0.85	12	0.04	-300.00	9890.00	13720	20230519	-38.70	6850	20231024	22.77	13720	-38.70	20230519	6850	22.77	20231024	13720	-38.70	20230519	6850	22.77	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
153	20231204	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	-50	5	-0.59	9945300	1168	6.77	8630	8630	8420	11050	5950	8500	8514.81	5.24	0	-1011	8713	8606	8513	8406	8313	8660	8460	92	2550	500	6120	10	1	18464842	1560	-28.17	0.85	12	0.01	-300.00	9890.00	13720	20230519	-38.41	6850	20231024	23.36	13720	-38.41	20230519	6850	23.36	20231024	13720	-38.41	20230519	6850	23.36	20231024	2.75	N	040910	500	92 억	966889	N	N	1	N	N
154	20231201	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	40	2	0.47	146909860	17240	92.58	8420	8620	8420	10990	5930	8460	8521.45	5.24	0	-1212	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1570	-28.33	0.86	12	0.09	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.81	N	040910	500	92 억	968101	N	N	1	N	N
155	20231201	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	60	2	0.71	133797790	15697	84.29	8420	8620	8420	10990	5930	8460	8523.78	5.24	0	-1202	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1573	-28.40	0.86	12	0.09	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N
156	20231201	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	90	2	1.06	120985710	14195	76.23	8420	8620	8420	10990	5930	8460	8523.12	5.24	0	-1197	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1579	-28.50	0.86	12	0.08	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N
157	20231201	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	120	2	1.42	109665180	12871	69.12	8420	8620	8420	10990	5930	8460	8520.33	5.24	0	-1163	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1584	-28.60	0.87	12	0.07	-300.00	9890.00	13720	20230519	-37.46	6850	20231024	25.26	13720	-37.46	20230519	6850	25.26	20231024	13720	-37.46	20230519	6850	25.26	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N
158	20231201	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	120	2	1.42	97401040	11443	61.45	8420	8580	8420	10990	5930	8460	8511.84	5.24	0	-1318	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1584	-28.60	0.87	12	0.06	-300.00	9890.00	13720	20230519	-37.46	6850	20231024	25.26	13720	-37.46	20230519	6850	25.26	20231024	13720	-37.46	20230519	6850	25.26	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N
159	20231201	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	100	2	1.18	75962310	8939	48.00	8420	8570	8420	10990	5930	8460	8497.85	5.24	0	-1392	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1581	-28.53	0.87	12	0.05	-300.00	9890.00	13720	20230519	-37.61	6850	20231024	24.96	13720	-37.61	20230519	6850	24.96	20231024	13720	-37.61	20230519	6850	24.96	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N
160	20231201	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	90	2	1.06	53200820	6274	33.69	8420	8550	8420	10990	5930	8460	8479.57	5.24	0	-1416	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1579	-28.50	0.86	12	0.03	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N
161	20231201	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	80	2	0.95	16960	2	0.01	8420	8540	8420	10990	5930	8460	8480.00	5.24	0	-1	8666	8562	8456	8352	8246	8615	8405	92	2530	500	6090	10	1	18464842	1577	-28.47	0.86	12	0.00	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.81	N	040910	500	92 억	968101	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History