KissMeData/256940/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161142	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
3	20231229	151127	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
4	20231229	141126	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
5	20231229	131128	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
6	20231229	121130	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
7	20231229	111038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
8	20231229	101051	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
9	20231229	091049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154971910	24359	73.62	6420	6470	6320	8330	4490	6410	6361.85	1.90	-6418	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	355737	N	N	2	N	N
10	20231228	161038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-10	5	-0.16	154837510	24338	73.56	6420	6470	6320	8330	4490	6410	6361.85	1.93	0	-6526	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.13	-607.00	2831.00	12350	20230703	-48.18	5410	20231201	18.30	12350	-48.18	20230703	5410	18.30	20231201	12350	-48.18	20230703	5410	18.30	20231201	0.08	N	256940	500	93 억	362155	N	N	2	N	N
11	20231228	151046	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	-80	5	-1.25	140388370	22069	66.70	6420	6470	6320	8330	4490	6410	6361.34	1.93	0	-7005	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1187	-10.43	2.24	12	0.12	-607.00	2831.00	12350	20230703	-48.74	5410	20231201	17.01	12350	-48.74	20230703	5410	17.01	20231201	12350	-48.74	20230703	5410	17.01	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
12	20231228	141037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	-70	5	-1.09	98180040	15417	46.60	6420	6470	6320	8330	4490	6410	6368.30	1.93	0	-5721	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1189	-10.44	2.24	12	0.08	-607.00	2831.00	12350	20230703	-48.66	5410	20231201	17.19	12350	-48.66	20230703	5410	17.19	20231201	12350	-48.66	20230703	5410	17.19	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
13	20231228	131037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6360	-50	5	-0.78	83283440	13070	39.50	6420	6470	6320	8330	4490	6410	6372.11	1.93	0	-5986	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1192	-10.48	2.25	12	0.07	-607.00	2831.00	12350	20230703	-48.50	5410	20231201	17.56	12350	-48.50	20230703	5410	17.56	20231201	12350	-48.50	20230703	5410	17.56	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
14	20231228	121040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6320	-90	5	-1.40	72269670	11333	34.25	6420	6470	6320	8330	4490	6410	6376.92	1.93	0	-5975	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1185	-10.41	2.23	12	0.06	-607.00	2831.00	12350	20230703	-48.83	5410	20231201	16.82	12350	-48.83	20230703	5410	16.82	20231201	12350	-48.83	20230703	5410	16.82	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
15	20231228	111043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	-80	5	-1.25	67491580	10578	31.97	6420	6470	6330	8330	4490	6410	6380.37	1.93	0	-5706	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1187	-10.43	2.24	12	0.06	-607.00	2831.00	12350	20230703	-48.74	5410	20231201	17.01	12350	-48.74	20230703	5410	17.01	20231201	12350	-48.74	20230703	5410	17.01	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
16	20231228	101039	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6390	-20	5	-0.31	46234400	7225	21.84	6420	6470	6350	8330	4490	6410	6399.22	1.93	0	-4555	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1198	-10.53	2.26	12	0.04	-607.00	2831.00	12350	20230703	-48.26	5410	20231201	18.11	12350	-48.26	20230703	5410	18.11	20231201	12350	-48.26	20230703	5410	18.11	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
17	20231228	091043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6430	20	2	0.31	1515950	236	0.71	6420	6470	6420	8330	4490	6410	6423.52	1.93	0	-61	6610	6510	6380	6280	6150	6560	6330	94	1920	500	3970	10	1	18748658	1206	-10.59	2.27	12	0.00	-607.00	2831.00	12350	20230703	-47.94	5410	20231201	18.85	12350	-47.94	20230703	5410	18.85	20231201	12350	-47.94	20230703	5410	18.85	20231201	0.08	N	256940	500	93 억	362155	N	N	479	N	N
18	20231227	161027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6410	80	2	1.26	211035710	33087	37.28	6330	6480	6250	8220	4440	6330	6378.08	1.96	0	-4832	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1202	-10.56	2.26	12	0.18	-607.00	2831.00	12350	20230703	-48.10	5410	20231201	18.48	12350	-48.10	20230703	5410	18.48	20231201	12350	-48.10	20230703	5410	18.48	20231201	0.08	N	256940	500	93 억	366790	N	N	479	N	N
19	20231227	151043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6420	90	2	1.42	205549880	32231	36.32	6330	6480	6250	8220	4440	6330	6377.40	1.96	0	-4791	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1204	-10.58	2.27	12	0.17	-607.00	2831.00	12350	20230703	-48.02	5410	20231201	18.67	12350	-48.02	20230703	5410	18.67	20231201	12350	-48.02	20230703	5410	18.67	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
20	20231227	141038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6380	50	2	0.79	176283120	27652	31.16	6330	6480	6250	8220	4440	6330	6375.06	1.96	0	-3777	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1196	-10.51	2.25	12	0.15	-607.00	2831.00	12350	20230703	-48.34	5410	20231201	17.93	12350	-48.34	20230703	5410	17.93	20231201	12350	-48.34	20230703	5410	17.93	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
21	20231227	131029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6470	140	2	2.21	148813830	23372	26.33	6330	6480	6250	8220	4440	6330	6367.18	1.96	0	-2836	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1213	-10.66	2.29	12	0.12	-607.00	2831.00	12350	20230703	-47.61	5410	20231201	19.59	12350	-47.61	20230703	5410	19.59	20231201	12350	-47.61	20230703	5410	19.59	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
22	20231227	121030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6380	50	2	0.79	112018780	17664	19.90	6330	6480	6250	8220	4440	6330	6341.64	1.96	0	-2368	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1196	-10.51	2.25	12	0.09	-607.00	2831.00	12350	20230703	-48.34	5410	20231201	17.93	12350	-48.34	20230703	5410	17.93	20231201	12350	-48.34	20230703	5410	17.93	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
23	20231227	111040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	-50	5	-0.79	59157690	9337	10.52	6330	6480	6250	8220	4440	6330	6335.83	1.96	0	-2821	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1177	-10.35	2.22	12	0.05	-607.00	2831.00	12350	20230703	-49.15	5410	20231201	16.08	12350	-49.15	20230703	5410	16.08	20231201	12350	-49.15	20230703	5410	16.08	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
24	20231227	101037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6320	-10	5	-0.16	46443330	7311	8.24	6330	6480	6290	8220	4440	6330	6352.53	1.96	0	-2203	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1185	-10.41	2.23	12	0.04	-607.00	2831.00	12350	20230703	-48.83	5410	20231201	16.82	12350	-48.83	20230703	5410	16.82	20231201	12350	-48.83	20230703	5410	16.82	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
25	20231227	091041	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	10	2	0.16	16845110	2643	2.98	6330	6480	6330	8220	4440	6330	6373.48	1.96	0	-515	6850	6590	6290	6030	5730	6720	6160	94	1890	500	3920	10	1	18748658	1189	-10.44	2.24	12	0.01	-607.00	2831.00	12350	20230703	-48.66	5410	20231201	17.19	12350	-48.66	20230703	5410	17.19	20231201	12350	-48.66	20230703	5410	17.19	20231201	0.08	N	256940	500	93 억	366790	N	N	3	N	N
26	20231226	161038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	270	2	4.46	558747210	88711	273.34	6060	6550	5990	7870	4250	6060	6298.50	1.92	0	7080	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1187	-10.43	2.24	12	0.47	-607.00	2831.00	12350	20230703	-48.74	5410	20231201	17.01	12350	-48.74	20230703	5410	17.01	20231201	12350	-48.74	20230703	5410	17.01	20231201	0.08	N	256940	500	93 억	360137	N	N	3	N	N
27	20231226	151038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6320	260	2	4.29	541592990	86005	265.01	6060	6550	5990	7870	4250	6060	6297.23	1.92	0	6833	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1185	-10.41	2.23	12	0.46	-607.00	2831.00	12350	20230703	-48.83	5410	20231201	16.82	12350	-48.83	20230703	5410	16.82	20231201	12350	-48.83	20230703	5410	16.82	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
28	20231226	141041	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	280	2	4.62	472632560	75141	231.53	6060	6550	5990	7870	4250	6060	6289.94	1.92	0	5862	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1189	-10.44	2.24	12	0.40	-607.00	2831.00	12350	20230703	-48.66	5410	20231201	17.19	12350	-48.66	20230703	5410	17.19	20231201	12350	-48.66	20230703	5410	17.19	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
29	20231226	131038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6310	250	2	4.13	457680010	72776	224.24	6060	6550	5990	7870	4250	6060	6288.89	1.92	0	5747	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1183	-10.40	2.23	12	0.39	-607.00	2831.00	12350	20230703	-48.91	5410	20231201	16.64	12350	-48.91	20230703	5410	16.64	20231201	12350	-48.91	20230703	5410	16.64	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
30	20231226	121038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6310	250	2	4.13	415660290	66145	203.81	6060	6550	5990	7870	4250	6060	6284.08	1.92	0	5605	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1183	-10.40	2.23	12	0.35	-607.00	2831.00	12350	20230703	-48.91	5410	20231201	16.64	12350	-48.91	20230703	5410	16.64	20231201	12350	-48.91	20230703	5410	16.64	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
31	20231226	111042	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6460	400	2	6.60	354509630	56491	174.06	6060	6550	5990	7870	4250	6060	6275.51	1.92	0	3471	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1211	-10.64	2.28	12	0.30	-607.00	2831.00	12350	20230703	-47.69	5410	20231201	19.41	12350	-47.69	20230703	5410	19.41	20231201	12350	-47.69	20230703	5410	19.41	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
32	20231226	101036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	40	2	0.66	88579580	14635	45.09	6060	6120	5990	7870	4250	6060	6052.58	1.92	0	-741	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1144	-10.05	2.15	12	0.08	-607.00	2831.00	12350	20230703	-50.61	5410	20231201	12.75	12350	-50.61	20230703	5410	12.75	20231201	12350	-50.61	20230703	5410	12.75	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
33	20231226	091039	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	-10	5	-0.17	25657780	4241	13.07	6060	6080	6010	7870	4250	6060	6049.94	1.92	0	-3484	6286	6172	6046	5932	5806	6230	5990	94	1810	500	3750	10	1	18748658	1134	-9.97	2.14	12	0.02	-607.00	2831.00	12350	20230703	-51.01	5410	20231201	11.83	12350	-51.01	20230703	5410	11.83	20231201	12350	-51.01	20230703	5410	11.83	20231201	0.08	N	256940	500	93 억	360137	N	N	12	N	N
34	20231222	161022	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	110	2	1.85	195035730	32454	128.81	5930	6160	5920	7730	4170	5950	6009.61	1.88	0	6388	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1136	-9.98	2.14	12	0.17	-607.00	2831.00	12350	20230703	-50.93	5410	20231201	12.01	12350	-50.93	20230703	5410	12.01	20231201	12350	-50.93	20230703	5410	12.01	20231201	0.08	N	256940	500	93 억	353019	N	N	12	N	N
35	20231222	151020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	80	2	1.34	175997370	29292	116.26	5930	6160	5920	7730	4170	5950	6008.38	1.88	0	6416	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1131	-9.93	2.13	12	0.16	-607.00	2831.00	12350	20230703	-51.17	5410	20231201	11.46	12350	-51.17	20230703	5410	11.46	20231201	12350	-51.17	20230703	5410	11.46	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
36	20231222	141018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	100	2	1.68	171410380	28531	113.24	5930	6160	5920	7730	4170	5950	6007.86	1.88	0	6368	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1134	-9.97	2.14	12	0.15	-607.00	2831.00	12350	20230703	-51.01	5410	20231201	11.83	12350	-51.01	20230703	5410	11.83	20231201	12350	-51.01	20230703	5410	11.83	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
37	20231222	131019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	50	2	0.84	168635170	28071	111.41	5930	6160	5920	7730	4170	5950	6007.45	1.88	0	6270	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1125	-9.88	2.12	12	0.15	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
38	20231222	121018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6130	180	2	3.03	129378590	21553	85.54	5930	6160	5920	7730	4170	5950	6002.81	1.88	0	4212	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1149	-10.10	2.17	12	0.11	-607.00	2831.00	12350	20230703	-50.36	5410	20231201	13.31	12350	-50.36	20230703	5410	13.31	20231201	12350	-50.36	20230703	5410	13.31	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
39	20231222	111017	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	80	2	1.34	83316140	13976	55.47	5930	6030	5920	7730	4170	5950	5961.37	1.88	0	4653	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1131	-9.93	2.13	12	0.07	-607.00	2831.00	12350	20230703	-51.17	5410	20231201	11.46	12350	-51.17	20230703	5410	11.46	20231201	12350	-51.17	20230703	5410	11.46	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
40	20231222	101013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	20	2	0.34	44083070	7410	29.41	5930	5990	5920	7730	4170	5950	5949.13	1.88	0	1640	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1119	-9.84	2.11	12	0.04	-607.00	2831.00	12350	20230703	-51.66	5410	20231201	10.35	12350	-51.66	20230703	5410	10.35	20231201	12350	-51.66	20230703	5410	10.35	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
41	20231222	091018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	0	3	0.00	13267510	2233	8.86	5930	5980	5930	7730	4170	5950	5941.56	1.88	0	738	6123	6036	5983	5896	5843	6010	5870	94	1780	500	3680	10	1	18748658	1116	-9.80	2.10	12	0.01	-607.00	2831.00	12350	20230703	-51.82	5410	20231201	9.98	12350	-51.82	20230703	5410	9.98	20231201	12350	-51.82	20230703	5410	9.98	20231201	0.08	N	256940	500	93 억	353019	N	N	17	N	N
42	20231221	161011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-110	5	-1.82	150959260	25195	108.02	6060	6070	5930	7870	4250	6060	5991.64	1.88	0	550	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1116	-9.80	2.10	12	0.13	-607.00	2831.00	12350	20230703	-51.82	5410	20231201	9.98	12350	-51.82	20230703	5410	9.98	20231201	12350	-51.82	20230703	5410	9.98	20231201	0.09	N	256940	500	93 억	352469	N	N	17	N	N
43	20231221	151015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-70	5	-1.16	145206890	24230	103.88	6060	6070	5930	7870	4250	6060	5992.86	1.88	0	846	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1123	-9.87	2.12	12	0.13	-607.00	2831.00	12350	20230703	-51.50	5410	20231201	10.72	12350	-51.50	20230703	5410	10.72	20231201	12350	-51.50	20230703	5410	10.72	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
44	20231221	141011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-60	5	-0.99	128345380	21414	91.81	6060	6070	5930	7870	4250	6060	5993.53	1.88	0	1380	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1125	-9.88	2.12	12	0.11	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
45	20231221	131009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	-50	5	-0.83	97333780	16213	69.51	6060	6070	5930	7870	4250	6060	6003.44	1.88	0	1165	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1127	-9.90	2.12	12	0.09	-607.00	2831.00	12350	20230703	-51.34	5410	20231201	11.09	12350	-51.34	20230703	5410	11.09	20231201	12350	-51.34	20230703	5410	11.09	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
46	20231221	121016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	-40	5	-0.66	88160180	14680	62.94	6060	6070	5930	7870	4250	6060	6005.46	1.88	0	976	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1129	-9.92	2.13	12	0.08	-607.00	2831.00	12350	20230703	-51.26	5410	20231201	11.28	12350	-51.26	20230703	5410	11.28	20231201	12350	-51.26	20230703	5410	11.28	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
47	20231221	111016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-110	5	-1.82	82275420	13697	58.72	6060	6070	5930	7870	4250	6060	6006.82	1.88	0	847	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1116	-9.80	2.10	12	0.07	-607.00	2831.00	12350	20230703	-51.82	5410	20231201	9.98	12350	-51.82	20230703	5410	9.98	20231201	12350	-51.82	20230703	5410	9.98	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
48	20231221	101011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-20	5	-0.33	51600150	8583	36.80	6060	6070	5930	7870	4250	6060	6011.90	1.88	0	2710	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1132	-9.95	2.13	12	0.05	-607.00	2831.00	12350	20230703	-51.09	5410	20231201	11.65	12350	-51.09	20230703	5410	11.65	20231201	12350	-51.09	20230703	5410	11.65	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
49	20231221	091012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-60	5	-0.99	19342260	3227	13.83	6060	6060	5930	7870	4250	6060	5993.88	1.88	0	1701	6180	6120	6010	5950	5840	6150	5980	94	1810	500	3750	10	1	18748658	1125	-9.88	2.12	12	0.02	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.09	N	256940	500	93 억	352469	N	N	18	N	N
50	20231220	161016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	210	2	3.59	140361390	23321	85.83	5900	6070	5900	7600	4100	5850	6018.67	1.88	0	437	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1136	-9.98	2.14	12	0.12	-607.00	2831.00	12350	20230703	-50.93	5410	20231201	12.01	12350	-50.93	20230703	5410	12.01	20231201	12350	-50.93	20230703	5410	12.01	20231201	0.09	N	256940	500	93 억	352032	N	N	18	N	N
51	20231220	151104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	170	2	2.91	130987630	21773	80.14	5900	6070	5900	7600	4100	5850	6016.06	1.88	0	289	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1129	-9.92	2.13	12	0.12	-607.00	2831.00	12350	20230703	-51.26	5410	20231201	11.28	12350	-51.26	20230703	5410	11.28	20231201	12350	-51.26	20230703	5410	11.28	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
52	20231220	141124	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	210	2	3.59	94976700	15806	58.17	5900	6070	5900	7600	4100	5850	6008.90	1.88	0	1447	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1136	-9.98	2.14	12	0.08	-607.00	2831.00	12350	20230703	-50.93	5410	20231201	12.01	12350	-50.93	20230703	5410	12.01	20231201	12350	-50.93	20230703	5410	12.01	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
53	20231220	131114	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	180	2	3.08	89662830	14924	54.93	5900	6070	5900	7600	4100	5850	6007.96	1.88	0	1442	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1131	-9.93	2.13	12	0.08	-607.00	2831.00	12350	20230703	-51.17	5410	20231201	11.46	12350	-51.17	20230703	5410	11.46	20231201	12350	-51.17	20230703	5410	11.46	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
54	20231220	121010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	210	2	3.59	76064270	12675	46.65	5900	6070	5900	7600	4100	5850	6001.13	1.88	0	1366	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1136	-9.98	2.14	12	0.07	-607.00	2831.00	12350	20230703	-50.93	5410	20231201	12.01	12350	-50.93	20230703	5410	12.01	20231201	12350	-50.93	20230703	5410	12.01	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
55	20231220	111012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	140	2	2.39	41281080	6904	25.41	5900	6070	5900	7600	4100	5850	5979.30	1.88	0	-188	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1123	-9.87	2.12	12	0.04	-607.00	2831.00	12350	20230703	-51.50	5410	20231201	10.72	12350	-51.50	20230703	5410	10.72	20231201	12350	-51.50	20230703	5410	10.72	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
56	20231220	101014	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	150	2	2.56	28897420	4824	17.75	5900	6070	5900	7600	4100	5850	5990.34	1.88	0	-797	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1125	-9.88	2.12	12	0.03	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
57	20231220	091010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	70	2	1.20	254330	43	0.16	5900	5930	5900	7600	4100	5850	5914.65	1.88	0	24	6003	5926	5873	5796	5743	5900	5770	94	1750	500	3620	10	1	18748658	1110	-9.75	2.09	12	0.00	-607.00	2831.00	12350	20230703	-52.06	5410	20231201	9.43	12350	-52.06	20230703	5410	9.43	20231201	12350	-52.06	20230703	5410	9.43	20231201	0.09	N	256940	500	93 억	352032	N	N	289	N	N
58	20231219	161010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-60	5	-1.02	159737720	27151	133.11	5910	5950	5820	7680	4140	5910	5883.31	1.88	0	629	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1097	-9.64	2.07	12	0.14	-607.00	2831.00	12350	20230703	-52.63	5410	20231201	8.13	12350	-52.63	20230703	5410	8.13	20231201	12350	-52.63	20230703	5410	8.13	20231201	0.09	N	256940	500	93 억	352466	N	N	289	N	N
59	20231219	151014	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-30	5	-0.51	151424050	25732	126.16	5910	5950	5820	7680	4140	5910	5884.66	1.88	0	569	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1102	-9.69	2.08	12	0.14	-607.00	2831.00	12350	20230703	-52.39	5410	20231201	8.69	12350	-52.39	20230703	5410	8.69	20231201	12350	-52.39	20230703	5410	8.69	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
60	20231219	141009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-30	5	-0.51	140964100	23954	117.44	5910	5950	5820	7680	4140	5910	5884.78	1.88	0	306	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1102	-9.69	2.08	12	0.13	-607.00	2831.00	12350	20230703	-52.39	5410	20231201	8.69	12350	-52.39	20230703	5410	8.69	20231201	12350	-52.39	20230703	5410	8.69	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
61	20231219	131015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-20	5	-0.34	72290700	12269	60.15	5910	5950	5820	7680	4140	5910	5892.14	1.88	0	1154	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1104	-9.70	2.08	12	0.07	-607.00	2831.00	12350	20230703	-52.31	5410	20231201	8.87	12350	-52.31	20230703	5410	8.87	20231201	12350	-52.31	20230703	5410	8.87	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
62	20231219	121017	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-30	5	-0.51	65729100	11157	54.70	5910	5950	5820	7680	4140	5910	5891.29	1.88	0	1298	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1102	-9.69	2.08	12	0.06	-607.00	2831.00	12350	20230703	-52.39	5410	20231201	8.69	12350	-52.39	20230703	5410	8.69	20231201	12350	-52.39	20230703	5410	8.69	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
63	20231219	111013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-10	5	-0.17	41848170	7114	34.88	5910	5950	5820	7680	4140	5910	5882.51	1.88	0	1173	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1106	-9.72	2.08	12	0.04	-607.00	2831.00	12350	20230703	-52.23	5410	20231201	9.06	12350	-52.23	20230703	5410	9.06	20231201	12350	-52.23	20230703	5410	9.06	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
64	20231219	101011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	30	2	0.51	36834750	6265	30.72	5910	5950	5820	7680	4140	5910	5879.45	1.88	0	1022	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1114	-9.79	2.10	12	0.03	-607.00	2831.00	12350	20230703	-51.90	5410	20231201	9.80	12350	-51.90	20230703	5410	9.80	20231201	12350	-51.90	20230703	5410	9.80	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
65	20231219	091008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	0	3	0.00	11981280	2051	10.06	5910	5910	5820	7680	4140	5910	5841.68	1.88	0	170	6136	6022	5886	5772	5636	6080	5830	94	1770	500	3660	10	1	18748658	1108	-9.74	2.09	12	0.01	-607.00	2831.00	12350	20230703	-52.15	5410	20231201	9.24	12350	-52.15	20230703	5410	9.24	20231201	12350	-52.15	20230703	5410	9.24	20231201	0.09	N	256940	500	93 억	352466	N	N	778	N	N
66	20231218	161007	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	110	2	1.90	119699810	20392	76.83	5800	6000	5750	7540	4060	5800	5869.94	1.89	0	-1406	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1108	-9.74	2.09	12	0.11	-607.00	2831.00	12350	20230703	-52.15	5410	20231201	9.24	12350	-52.15	20230703	5410	9.24	20231201	12350	-52.15	20230703	5410	9.24	20231201	0.09	N	256940	500	93 억	353872	N	N	778	N	N
67	20231218	151009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	150	2	2.59	114145410	19452	73.29	5800	6000	5750	7540	4060	5800	5868.06	1.89	0	-1514	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1116	-9.80	2.10	12	0.10	-607.00	2831.00	12350	20230703	-51.82	5410	20231201	9.98	12350	-51.82	20230703	5410	9.98	20231201	12350	-51.82	20230703	5410	9.98	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
68	20231218	141005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	100	2	1.72	87407460	14945	56.31	5800	5940	5750	7540	4060	5800	5848.61	1.89	0	-546	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1106	-9.72	2.08	12	0.08	-607.00	2831.00	12350	20230703	-52.23	5410	20231201	9.06	12350	-52.23	20230703	5410	9.06	20231201	12350	-52.23	20230703	5410	9.06	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
69	20231218	131004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	120	2	2.07	77157390	13208	49.76	5800	5940	5750	7540	4060	5800	5841.72	1.89	0	-511	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1110	-9.75	2.09	12	0.07	-607.00	2831.00	12350	20230703	-52.06	5410	20231201	9.43	12350	-52.06	20230703	5410	9.43	20231201	12350	-52.06	20230703	5410	9.43	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
70	20231218	121000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	10	2	0.17	52480070	9024	34.00	5800	5940	5750	7540	4060	5800	5815.61	1.89	0	-103	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1089	-9.57	2.05	12	0.05	-607.00	2831.00	12350	20230703	-52.96	5410	20231201	7.39	12350	-52.96	20230703	5410	7.39	20231201	12350	-52.96	20230703	5410	7.39	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
71	20231218	111002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	10	2	0.17	43442800	7486	28.21	5800	5850	5750	7540	4060	5800	5803.21	1.89	0	581	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1089	-9.57	2.05	12	0.04	-607.00	2831.00	12350	20230703	-52.96	5410	20231201	7.39	12350	-52.96	20230703	5410	7.39	20231201	12350	-52.96	20230703	5410	7.39	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
72	20231218	101001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	30	2	0.52	26940720	4651	17.52	5800	5850	5750	7540	4060	5800	5792.46	1.89	0	228	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1093	-9.60	2.06	12	0.02	-607.00	2831.00	12350	20230703	-52.79	5410	20231201	7.76	12350	-52.79	20230703	5410	7.76	20231201	12350	-52.79	20230703	5410	7.76	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
73	20231218	090958	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	30	2	0.52	1651800	284	1.07	5800	5850	5780	7540	4060	5800	5816.20	1.89	0	93	5960	5880	5840	5760	5720	5860	5740	94	1740	500	3590	10	1	18748658	1093	-9.60	2.06	12	0.00	-607.00	2831.00	12350	20230703	-52.79	5410	20231201	7.76	12350	-52.79	20230703	5410	7.76	20231201	12350	-52.79	20230703	5410	7.76	20231201	0.09	N	256940	500	93 억	353872	N	N	215	N	N
74	20231215	161001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-110	5	-1.86	155365500	26527	51.96	5910	5920	5800	7680	4140	5910	5856.91	1.92	0	-5500	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1087	-9.56	2.05	12	0.14	-607.00	2831.00	12350	20230703	-53.04	5410	20231201	7.21	12350	-53.04	20230703	5410	7.21	20231201	12350	-53.04	20230703	5410	7.21	20231201	0.09	N	256940	500	93 억	359372	N	N	215	N	N
75	20231215	151005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-30	5	-0.51	132371390	22572	44.22	5910	5920	5800	7680	4140	5910	5864.41	1.92	0	-5263	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1102	-9.69	2.08	12	0.12	-607.00	2831.00	12350	20230703	-52.39	5410	20231201	8.69	12350	-52.39	20230703	5410	8.69	20231201	12350	-52.39	20230703	5410	8.69	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
76	20231215	141004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-30	5	-0.51	120428010	20540	40.24	5910	5920	5800	7680	4140	5910	5863.10	1.92	0	-3857	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1102	-9.69	2.08	12	0.11	-607.00	2831.00	12350	20230703	-52.39	5410	20231201	8.69	12350	-52.39	20230703	5410	8.69	20231201	12350	-52.39	20230703	5410	8.69	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
77	20231215	130958	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-100	5	-1.69	96132890	16366	32.06	5910	5920	5800	7680	4140	5910	5873.94	1.92	0	-3609	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1089	-9.57	2.05	12	0.09	-607.00	2831.00	12350	20230703	-52.96	5410	20231201	7.39	12350	-52.96	20230703	5410	7.39	20231201	12350	-52.96	20230703	5410	7.39	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
78	20231215	120959	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-10	5	-0.17	55192250	9373	18.36	5910	5920	5850	7680	4140	5910	5888.43	1.92	0	-1354	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1106	-9.72	2.08	12	0.05	-607.00	2831.00	12350	20230703	-52.23	5410	20231201	9.06	12350	-52.23	20230703	5410	9.06	20231201	12350	-52.23	20230703	5410	9.06	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
79	20231215	110954	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-40	5	-0.68	35952050	6108	11.97	5910	5920	5850	7680	4140	5910	5886.06	1.92	0	-949	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1101	-9.67	2.07	12	0.03	-607.00	2831.00	12350	20230703	-52.47	5410	20231201	8.50	12350	-52.47	20230703	5410	8.50	20231201	12350	-52.47	20230703	5410	8.50	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
80	20231215	101000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-50	5	-0.85	26386700	4477	8.77	5910	5920	5860	7680	4140	5910	5893.84	1.92	0	-606	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1099	-9.65	2.07	12	0.02	-607.00	2831.00	12350	20230703	-52.55	5410	20231201	8.32	12350	-52.55	20230703	5410	8.32	20231201	12350	-52.55	20230703	5410	8.32	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
81	20231215	091004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-30	5	-0.51	4222920	715	1.40	5910	5920	5880	7680	4140	5910	5906.18	1.92	0	-586	6183	6046	5913	5776	5643	6115	5845	94	1770	500	3660	10	1	18748658	1102	-9.69	2.08	12	0.00	-607.00	2831.00	12350	20230703	-52.39	5410	20231201	8.69	12350	-52.39	20230703	5410	8.69	20231201	12350	-52.39	20230703	5410	8.69	20231201	0.09	N	256940	500	93 억	359372	N	N	325	N	N
82	20231214	160955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	130	2	2.25	301695810	50836	49.79	5780	6050	5780	7510	4050	5780	5934.69	1.90	0	4085	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1108	-9.74	2.09	12	0.27	-607.00	2831.00	12350	20230703	-52.15	5410	20231201	9.24	12350	-52.15	20230703	5410	9.24	20231201	12350	-52.15	20230703	5410	9.24	20231201	0.10	N	256940	500	93 억	355503	N	N	325	N	N
83	20231214	151030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	130	2	2.25	292606890	49295	48.28	5780	6050	5780	7510	4050	5780	5935.83	1.90	0	4074	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1108	-9.74	2.09	12	0.26	-607.00	2831.00	12350	20230703	-52.15	5410	20231201	9.24	12350	-52.15	20230703	5410	9.24	20231201	12350	-52.15	20230703	5410	9.24	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
84	20231214	140956	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	140	2	2.42	264402600	44535	43.62	5780	6050	5780	7510	4050	5780	5936.96	1.90	0	4612	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1110	-9.75	2.09	12	0.24	-607.00	2831.00	12350	20230703	-52.06	5410	20231201	9.43	12350	-52.06	20230703	5410	9.43	20231201	12350	-52.06	20230703	5410	9.43	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
85	20231214	131026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	170	2	2.94	231265890	38934	38.13	5780	6050	5780	7510	4050	5780	5939.95	1.90	0	3439	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1116	-9.80	2.10	12	0.21	-607.00	2831.00	12350	20230703	-51.82	5410	20231201	9.98	12350	-51.82	20230703	5410	9.98	20231201	12350	-51.82	20230703	5410	9.98	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
86	20231214	121042	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	200	2	3.46	174723360	29359	28.76	5780	6050	5780	7510	4050	5780	5951.27	1.90	0	2169	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1121	-9.85	2.11	12	0.16	-607.00	2831.00	12350	20230703	-51.58	5410	20231201	10.54	12350	-51.58	20230703	5410	10.54	20231201	12350	-51.58	20230703	5410	10.54	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
87	20231214	111015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	220	2	3.81	119651610	20046	19.63	5780	6050	5780	7510	4050	5780	5968.85	1.90	0	-141	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1125	-9.88	2.12	12	0.11	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
88	20231214	100946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	260	2	4.50	87232710	14658	14.36	5780	6050	5780	7510	4050	5780	5951.20	1.90	0	1669	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1132	-9.95	2.13	12	0.08	-607.00	2831.00	12350	20230703	-51.09	5410	20231201	11.65	12350	-51.09	20230703	5410	11.65	20231201	12350	-51.09	20230703	5410	11.65	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
89	20231214	090927	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	90	2	1.56	15900790	2719	2.66	5780	5890	5780	7510	4050	5780	5848.03	1.90	0	1936	6226	6002	5856	5632	5486	5930	5560	94	1730	500	3580	10	1	18748658	1101	-9.67	2.07	12	0.01	-607.00	2831.00	12350	20230703	-52.47	5410	20231201	8.50	12350	-52.47	20230703	5410	8.50	20231201	12350	-52.47	20230703	5410	8.50	20231201	0.10	N	256940	500	93 억	355503	N	N	10	N	N
90	20231213	160952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-230	5	-3.83	597492120	101644	230.26	6000	6080	5710	7810	4210	6010	5878.38	1.85	0	7328	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1084	-9.52	2.04	12	0.54	-607.00	2831.00	12350	20230703	-53.20	5410	20231201	6.84	12350	-53.20	20230703	5410	6.84	20231201	12350	-53.20	20230703	5410	6.84	20231201	0.10	N	256940	500	93 억	346843	N	N	10	N	N
91	20231213	151012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-210	5	-3.49	586311750	99712	225.88	6000	6080	5710	7810	4210	6010	5880.05	1.85	0	7972	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1087	-9.56	2.05	12	0.53	-607.00	2831.00	12350	20230703	-53.04	5410	20231201	7.21	12350	-53.04	20230703	5410	7.21	20231201	12350	-53.04	20230703	5410	7.21	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
92	20231213	141012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-120	5	-2.00	550769990	93597	212.03	6000	6080	5710	7810	4210	6010	5884.48	1.85	0	4932	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1104	-9.70	2.08	12	0.50	-607.00	2831.00	12350	20230703	-52.31	5410	20231201	8.87	12350	-52.31	20230703	5410	8.87	20231201	12350	-52.31	20230703	5410	8.87	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
93	20231213	131017	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-200	5	-3.33	545977530	92777	210.17	6000	6080	5710	7810	4210	6010	5884.84	1.85	0	4653	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1089	-9.57	2.05	12	0.49	-607.00	2831.00	12350	20230703	-52.96	5410	20231201	7.39	12350	-52.96	20230703	5410	7.39	20231201	12350	-52.96	20230703	5410	7.39	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
94	20231213	121011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-110	5	-1.83	325431500	54791	124.12	6000	6080	5890	7810	4210	6010	5939.51	1.85	0	-2238	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1106	-9.72	2.08	12	0.29	-607.00	2831.00	12350	20230703	-52.23	5410	20231201	9.06	12350	-52.23	20230703	5410	9.06	20231201	12350	-52.23	20230703	5410	9.06	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
95	20231213	111014	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-10	5	-0.17	104387650	17458	39.55	6000	6080	5940	7810	4210	6010	5979.36	1.85	0	-3031	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1125	-9.88	2.12	12	0.09	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
96	20231213	101021	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-60	5	-1.00	87504830	14627	33.14	6000	6080	5940	7810	4210	6010	5982.42	1.85	0	-3176	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1116	-9.80	2.10	12	0.08	-607.00	2831.00	12350	20230703	-51.82	5410	20231201	9.98	12350	-51.82	20230703	5410	9.98	20231201	12350	-51.82	20230703	5410	9.98	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
97	20231213	091007	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-10	5	-0.17	13616170	2274	5.15	6000	6000	5960	7810	4210	6010	5987.76	1.85	0	545	6290	6150	6080	5940	5870	6115	5905	94	1800	500	3720	10	1	18748658	1125	-9.88	2.12	12	0.01	-607.00	2831.00	12350	20230703	-51.42	5410	20231201	10.91	12350	-51.42	20230703	5410	10.91	20231201	12350	-51.42	20230703	5410	10.91	20231201	0.10	N	256940	500	93 억	346843	N	N	426	N	N
98	20231212	160933	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	-170	5	-2.75	267420510	43675	139.08	6150	6220	6010	8030	4330	6180	6123.22	1.85	0	-674	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1127	-9.90	2.12	12	0.23	-607.00	2831.00	12350	20230703	-51.34	5410	20231201	11.09	12350	-51.34	20230703	5410	11.09	20231201	12350	-51.34	20230703	5410	11.09	20231201	0.12	N	256940	500	93 억	346096	N	N	426	N	N
99	20231212	150939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	-130	5	-2.10	262016960	42777	136.22	6150	6220	6010	8030	4330	6180	6125.18	1.85	0	-663	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1134	-9.97	2.14	12	0.23	-607.00	2831.00	12350	20230703	-51.01	5410	20231201	11.83	12350	-51.01	20230703	5410	11.83	20231201	12350	-51.01	20230703	5410	11.83	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
100	20231212	140847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	-100	5	-1.62	241128550	39320	125.21	6150	6220	6010	8030	4330	6180	6132.47	1.85	0	-368	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1140	-10.02	2.15	12	0.21	-607.00	2831.00	12350	20230703	-50.77	5410	20231201	12.38	12350	-50.77	20230703	5410	12.38	20231201	12350	-50.77	20230703	5410	12.38	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
101	20231212	130852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	-100	5	-1.62	225999630	36831	117.28	6150	6220	6010	8030	4330	6180	6136.13	1.85	0	-296	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1140	-10.02	2.15	12	0.20	-607.00	2831.00	12350	20230703	-50.77	5410	20231201	12.38	12350	-50.77	20230703	5410	12.38	20231201	12350	-50.77	20230703	5410	12.38	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
102	20231212	120842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6150	-30	5	-0.49	157408720	25574	81.44	6150	6220	6130	8030	4330	6180	6155.03	1.85	0	-2325	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1153	-10.13	2.17	12	0.14	-607.00	2831.00	12350	20230703	-50.20	5410	20231201	13.68	12350	-50.20	20230703	5410	13.68	20231201	12350	-50.20	20230703	5410	13.68	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
103	20231212	110857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	-40	5	-0.65	130653890	21223	67.58	6150	6220	6130	8030	4330	6180	6156.24	1.85	0	-2136	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1151	-10.12	2.17	12	0.11	-607.00	2831.00	12350	20230703	-50.28	5410	20231201	13.49	12350	-50.28	20230703	5410	13.49	20231201	12350	-50.28	20230703	5410	13.49	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
104	20231212	100932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	-40	5	-0.65	97915160	15899	50.63	6150	6220	6130	8030	4330	6180	6158.57	1.85	0	-1599	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1151	-10.12	2.17	12	0.08	-607.00	2831.00	12350	20230703	-50.28	5410	20231201	13.49	12350	-50.28	20230703	5410	13.49	20231201	12350	-50.28	20230703	5410	13.49	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
105	20231212	090931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6190	10	2	0.16	13356250	2163	6.89	6150	6220	6150	8030	4330	6180	6174.87	1.85	0	826	6333	6256	6153	6076	5973	6295	6115	94	1850	500	3830	10	1	18748658	1161	-10.20	2.19	12	0.01	-607.00	2831.00	12350	20230703	-49.88	5410	20231201	14.42	12350	-49.88	20230703	5410	14.42	20231201	12350	-49.88	20230703	5410	14.42	20231201	0.12	N	256940	500	93 억	346096	N	N	0	N	N
106	20231211	160934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6180	30	2	0.49	191860310	31264	15.61	6050	6230	6050	7990	4310	6150	6136.77	1.75	-11222	5445	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1159	-10.18	2.18	12	0.17	-607.00	2831.00	12350	20230703	-49.96	5410	20231201	14.23	12350	-49.96	20230703	5410	14.23	20231201	12350	-49.96	20230703	5410	14.23	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
107	20231211	150931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6210	60	2	0.98	178141440	29054	14.50	6050	6210	6050	7990	4310	6150	6131.38	1.75	-11222	5525	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1164	-10.23	2.19	12	0.15	-607.00	2831.00	12350	20230703	-49.72	5410	20231201	14.79	12350	-49.72	20230703	5410	14.79	20231201	12350	-49.72	20230703	5410	14.79	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
108	20231211	140931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6160	10	2	0.16	154899340	25289	12.62	6050	6200	6050	7990	4310	6150	6125.15	1.75	-11222	4997	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1155	-10.15	2.18	12	0.13	-607.00	2831.00	12350	20230703	-50.12	5410	20231201	13.86	12350	-50.12	20230703	5410	13.86	20231201	12350	-50.12	20230703	5410	13.86	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
109	20231211	130930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6160	10	2	0.16	151476050	24733	12.35	6050	6200	6050	7990	4310	6150	6124.43	1.75	-11222	5147	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1155	-10.15	2.18	12	0.13	-607.00	2831.00	12350	20230703	-50.12	5410	20231201	13.86	12350	-50.12	20230703	5410	13.86	20231201	12350	-50.12	20230703	5410	13.86	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
110	20231211	120932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6150	0	3	0.00	136972060	22378	11.17	6050	6200	6050	7990	4310	6150	6120.81	1.75	-11222	5042	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1153	-10.13	2.17	12	0.12	-607.00	2831.00	12350	20230703	-50.20	5410	20231201	13.68	12350	-50.20	20230703	5410	13.68	20231201	12350	-50.20	20230703	5410	13.68	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
111	20231211	110927	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6160	10	2	0.16	130780830	21372	10.67	6050	6200	6050	7990	4310	6150	6119.23	1.75	-11222	5204	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1155	-10.15	2.18	12	0.11	-607.00	2831.00	12350	20230703	-50.12	5410	20231201	13.86	12350	-50.12	20230703	5410	13.86	20231201	12350	-50.12	20230703	5410	13.86	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
112	20231211	100925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	-10	5	-0.16	106082110	17353	8.66	6050	6200	6050	7990	4310	6150	6113.14	1.75	-11222	5262	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1151	-10.12	2.17	12	0.09	-607.00	2831.00	12350	20230703	-50.28	5410	20231201	13.49	12350	-50.28	20230703	5410	13.49	20231201	12350	-50.28	20230703	5410	13.49	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
113	20231211	090926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	-50	5	-0.81	56308860	9243	4.61	6050	6200	6050	7990	4310	6150	6091.93	1.75	-11222	3120	6590	6370	6160	5940	5730	6365	5935	94	1840	500	3810	10	1	18748658	1144	-10.05	2.15	12	0.05	-607.00	2831.00	12350	20230703	-50.61	5410	20231201	12.75	12350	-50.61	20230703	5410	12.75	20231201	12350	-50.61	20230703	5410	12.75	20231201	0.12	N	256940	500	93 억	328895	N	N	0	N	N
114	20231208	160916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6150	480	2	8.47	1230422820	199862	63.01	6150	6380	5950	7370	3970	5670	6156.37	1.75	0	14299	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1153	-10.13	2.17	12	1.07	-607.00	2831.00	12350	20230703	-50.20	5410	20231201	13.68	12350	-50.20	20230703	5410	13.68	20231201	12350	-50.20	20230703	5410	13.68	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
115	20231208	150921	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	450	2	7.94	1209038840	196381	61.91	6150	6380	5950	7370	3970	5670	6156.60	1.75	0	13839	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1147	-10.08	2.16	12	1.05	-607.00	2831.00	12350	20230703	-50.45	5410	20231201	13.12	12350	-50.45	20230703	5410	13.12	20231201	12350	-50.45	20230703	5410	13.12	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
116	20231208	140918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6160	490	2	8.64	1171601350	190268	59.98	6150	6380	5950	7370	3970	5670	6157.64	1.75	0	11442	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1155	-10.15	2.18	12	1.01	-607.00	2831.00	12350	20230703	-50.12	5410	20231201	13.86	12350	-50.12	20230703	5410	13.86	20231201	12350	-50.12	20230703	5410	13.86	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
117	20231208	130917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	410	2	7.23	1116906870	181361	57.17	6150	6380	5950	7370	3970	5670	6158.47	1.75	0	8970	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1140	-10.02	2.15	12	0.97	-607.00	2831.00	12350	20230703	-50.77	5410	20231201	12.38	12350	-50.77	20230703	5410	12.38	20231201	12350	-50.77	20230703	5410	12.38	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
118	20231208	120915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	380	2	6.70	1057376710	171552	54.08	6150	6380	5950	7370	3970	5670	6163.59	1.75	0	11780	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1134	-9.97	2.14	12	0.92	-607.00	2831.00	12350	20230703	-51.01	5410	20231201	11.83	12350	-51.01	20230703	5410	11.83	20231201	12350	-51.01	20230703	5410	11.83	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
119	20231208	110911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	310	2	5.47	1012560090	164059	51.72	6150	6380	5950	7370	3970	5670	6171.93	1.75	0	10141	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1121	-9.85	2.11	12	0.88	-607.00	2831.00	12350	20230703	-51.58	5410	20231201	10.54	12350	-51.58	20230703	5410	10.54	20231201	12350	-51.58	20230703	5410	10.54	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
120	20231208	100919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6070	400	2	7.05	890302070	143813	45.34	6150	6380	5990	7370	3970	5670	6190.69	1.75	0	12020	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1138	-10.00	2.14	12	0.77	-607.00	2831.00	12350	20230703	-50.85	5410	20231201	12.20	12350	-50.85	20230703	5410	12.20	20231201	12350	-50.85	20230703	5410	12.20	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
121	20231208	090909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6190	520	2	9.17	275199450	45062	14.21	6150	6290	5990	7370	3970	5670	6107.13	1.75	0	3609	6810	6240	5880	5310	4950	6525	5595	94	1700	500	3510	10	1	18748658	1161	-10.20	2.19	12	0.24	-607.00	2831.00	12350	20230703	-49.88	5410	20231201	14.42	12350	-49.88	20230703	5410	14.42	20231201	12350	-49.88	20230703	5410	14.42	20231201	0.13	N	256940	500	93 억	328895	N	N	0	N	N
122	20231207	160913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5670	40	2	0.71	1873359810	316955	1130.00	5520	6450	5520	7310	3950	5630	5910.62	1.86	0	-20495	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1063	-9.34	2.00	12	1.69	-607.00	2831.00	12350	20230703	-54.09	5410	20231201	4.81	12350	-54.09	20230703	5410	4.81	20231201	12350	-54.09	20230703	5410	4.81	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
123	20231207	150915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	200	2	3.55	1812548610	306342	1092.17	5520	6450	5520	7310	3950	5630	5916.75	1.86	0	-19105	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1093	-9.60	2.06	12	1.63	-607.00	2831.00	12350	20230703	-52.79	5410	20231201	7.76	12350	-52.79	20230703	5410	7.76	20231201	12350	-52.79	20230703	5410	7.76	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
124	20231207	140910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	180	2	3.20	1562401900	263841	940.64	5520	6450	5520	7310	3950	5630	5921.76	1.86	0	-18519	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1089	-9.57	2.05	12	1.41	-607.00	2831.00	12350	20230703	-52.96	5410	20231201	7.39	12350	-52.96	20230703	5410	7.39	20231201	12350	-52.96	20230703	5410	7.39	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
125	20231207	130909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	150	2	2.66	1146202250	194777	694.42	5520	6250	5520	7310	3950	5630	5884.69	1.86	0	-7893	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1084	-9.52	2.04	12	1.04	-607.00	2831.00	12350	20230703	-53.20	5410	20231201	6.84	12350	-53.20	20230703	5410	6.84	20231201	12350	-53.20	20230703	5410	6.84	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
126	20231207	120911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5720	90	2	1.60	1119968840	190194	678.08	5520	6250	5520	7310	3950	5630	5888.56	1.86	0	-9508	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1072	-9.42	2.02	12	1.01	-607.00	2831.00	12350	20230703	-53.68	5410	20231201	5.73	12350	-53.68	20230703	5410	5.73	20231201	12350	-53.68	20230703	5410	5.73	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
127	20231207	110906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	270	2	4.80	785571710	132002	470.61	5520	6250	5520	7310	3950	5630	5951.21	1.86	0	-23021	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1106	-9.72	2.08	12	0.70	-607.00	2831.00	12350	20230703	-52.23	5410	20231201	9.06	12350	-52.23	20230703	5410	9.06	20231201	12350	-52.23	20230703	5410	9.06	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
128	20231207	100904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5570	-60	5	-1.07	93188940	16724	59.62	5520	5690	5520	7310	3950	5630	5572.17	1.86	0	-1341	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1044	-9.18	1.97	12	0.09	-607.00	2831.00	12350	20230703	-54.90	5410	20231201	2.96	12350	-54.90	20230703	5410	2.96	20231201	12350	-54.90	20230703	5410	2.96	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
129	20231207	090911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5650	20	2	0.36	57589240	10379	37.00	5520	5690	5520	7310	3950	5630	5548.63	1.86	0	1383	5870	5750	5660	5540	5450	5705	5495	94	1680	500	3490	10	1	18748658	1059	-9.31	2.00	12	0.06	-607.00	2831.00	12350	20230703	-54.25	5410	20231201	4.44	12350	-54.25	20230703	5410	4.44	20231201	12350	-54.25	20230703	5410	4.44	20231201	0.13	N	256940	500	93 억	349014	N	N	0	N	N
130	20231206	160902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	-130	5	-2.26	158778130	28029	63.53	5770	5780	5570	7480	4040	5760	5664.78	1.85	0	1689	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1056	-9.28	1.99	12	0.15	-607.00	2831.00	12350	20230703	-54.41	5410	20231201	4.07	12350	-54.41	20230703	5410	4.07	20231201	12350	-54.41	20230703	5410	4.07	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
131	20231206	150915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	-130	5	-2.26	135364190	23880	54.13	5770	5780	5570	7480	4040	5760	5668.52	1.85	0	3632	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1056	-9.28	1.99	12	0.13	-607.00	2831.00	12350	20230703	-54.41	5410	20231201	4.07	12350	-54.41	20230703	5410	4.07	20231201	12350	-54.41	20230703	5410	4.07	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
132	20231206	140912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	0	3	0.00	75597110	13285	30.11	5770	5780	5570	7480	4040	5760	5690.41	1.85	0	865	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1080	-9.49	2.03	12	0.07	-607.00	2831.00	12350	20230703	-53.36	5410	20231201	6.47	12350	-53.36	20230703	5410	6.47	20231201	12350	-53.36	20230703	5410	6.47	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
133	20231206	130902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-10	5	-0.17	73314190	12888	29.21	5770	5780	5570	7480	4040	5760	5688.56	1.85	0	1204	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1078	-9.47	2.03	12	0.07	-607.00	2831.00	12350	20230703	-53.44	5410	20231201	6.28	12350	-53.44	20230703	5410	6.28	20231201	12350	-53.44	20230703	5410	6.28	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
134	20231206	120901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5770	10	2	0.17	72277120	12707	28.80	5770	5780	5570	7480	4040	5760	5687.98	1.85	0	1356	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1082	-9.51	2.04	12	0.07	-607.00	2831.00	12350	20230703	-53.28	5410	20231201	6.65	12350	-53.28	20230703	5410	6.65	20231201	12350	-53.28	20230703	5410	6.65	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
135	20231206	110914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-10	5	-0.17	65523340	11530	26.14	5770	5770	5570	7480	4040	5760	5682.86	1.85	0	1588	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1078	-9.47	2.03	12	0.06	-607.00	2831.00	12350	20230703	-53.44	5410	20231201	6.28	12350	-53.44	20230703	5410	6.28	20231201	12350	-53.44	20230703	5410	6.28	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
136	20231206	100903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5700	-60	5	-1.04	51273110	9043	20.50	5770	5770	5570	7480	4040	5760	5669.92	1.85	0	1588	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1069	-9.39	2.01	12	0.05	-607.00	2831.00	12350	20230703	-53.85	5410	20231201	5.36	12350	-53.85	20230703	5410	5.36	20231201	12350	-53.85	20230703	5410	5.36	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
137	20231206	090905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5710	-50	5	-0.87	10018100	1765	4.00	5770	5770	5570	7480	4040	5760	5675.98	1.85	0	160	5980	5870	5680	5570	5380	5925	5625	94	1720	500	3570	10	1	18748658	1071	-9.41	2.02	12	0.01	-607.00	2831.00	12350	20230703	-53.77	5410	20231201	5.55	12350	-53.77	20230703	5410	5.55	20231201	12350	-53.77	20230703	5410	5.55	20231201	0.15	N	256940	500	93 억	347320	N	N	0	N	N
138	20231205	160909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	170	2	3.04	248070100	44007	80.10	5590	5790	5490	7260	3920	5590	5637.04	1.82	0	5593	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1080	-9.49	2.03	12	0.23	-607.00	2831.00	12350	20230703	-53.36	5410	20231201	6.47	12350	-53.36	20230703	5410	6.47	20231201	12350	-53.36	20230703	5410	6.47	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
139	20231205	150904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5730	140	2	2.50	232337470	41262	75.11	5590	5790	5490	7260	3920	5590	5630.79	1.82	0	5619	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1074	-9.44	2.02	12	0.22	-607.00	2831.00	12350	20230703	-53.60	5410	20231201	5.91	12350	-53.60	20230703	5410	5.91	20231201	12350	-53.60	20230703	5410	5.91	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
140	20231205	140905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5740	150	2	2.68	202003440	35978	65.49	5590	5790	5490	7260	3920	5590	5614.64	1.82	0	6521	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1076	-9.46	2.03	12	0.19	-607.00	2831.00	12350	20230703	-53.52	5410	20231201	6.10	12350	-53.52	20230703	5410	6.10	20231201	12350	-53.52	20230703	5410	6.10	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
141	20231205	130900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	170	2	3.04	181116550	32351	58.89	5590	5780	5490	7260	3920	5590	5598.48	1.82	0	6150	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1080	-9.49	2.03	12	0.17	-607.00	2831.00	12350	20230703	-53.36	5410	20231201	6.47	12350	-53.36	20230703	5410	6.47	20231201	12350	-53.36	20230703	5410	6.47	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
142	20231205	120858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5690	100	2	1.79	165233730	29569	53.82	5590	5780	5490	7260	3920	5590	5588.07	1.82	0	5452	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1067	-9.37	2.01	12	0.16	-607.00	2831.00	12350	20230703	-53.93	5410	20231201	5.18	12350	-53.93	20230703	5410	5.18	20231201	12350	-53.93	20230703	5410	5.18	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
143	20231205	110859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	170	2	3.04	158638060	28418	51.73	5590	5780	5490	7260	3920	5590	5582.31	1.82	0	5395	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1080	-9.49	2.03	12	0.15	-607.00	2831.00	12350	20230703	-53.36	5410	20231201	6.47	12350	-53.36	20230703	5410	6.47	20231201	12350	-53.36	20230703	5410	6.47	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
144	20231205	100902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5660	70	2	1.25	131239000	23615	42.98	5590	5780	5490	7260	3920	5590	5557.44	1.82	0	4131	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1061	-9.32	2.00	12	0.13	-607.00	2831.00	12350	20230703	-54.17	5410	20231201	4.62	12350	-54.17	20230703	5410	4.62	20231201	12350	-54.17	20230703	5410	4.62	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
145	20231205	090857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5530	-60	5	-1.07	25867830	4651	8.47	5590	5690	5510	7260	3920	5590	5561.78	1.82	0	382	5970	5780	5620	5430	5270	5700	5350	94	1670	500	3460	10	1	18748658	1037	-9.11	1.95	12	0.02	-607.00	2831.00	12350	20230703	-55.22	5410	20231201	2.22	12350	-55.22	20230703	5410	2.22	20231201	12350	-55.22	20230703	5410	2.22	20231201	0.15	N	256940	500	93 억	341957	N	N	0	N	N
146	20231204	160854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5590	-220	5	-3.79	305498110	54829	158.40	5810	5810	5460	7550	4070	5810	5571.83	1.85	0	-5324	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1048	-9.21	1.97	12	0.29	-607.00	2831.00	12350	20230703	-54.74	5410	20231201	3.33	12350	-54.74	20230703	5410	3.33	20231201	12350	-54.74	20230703	5410	3.33	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
147	20231204	150858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5550	-260	5	-4.48	290997580	52223	150.87	5810	5810	5460	7550	4070	5810	5572.21	1.85	0	-4762	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1041	-9.14	1.96	12	0.28	-607.00	2831.00	12350	20230703	-55.06	5410	20231201	2.59	12350	-55.06	20230703	5410	2.59	20231201	12350	-55.06	20230703	5410	2.59	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
148	20231204	140852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	-230	5	-3.96	273833780	49149	141.99	5810	5810	5460	7550	4070	5810	5571.50	1.85	0	-3717	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1046	-9.19	1.97	12	0.26	-607.00	2831.00	12350	20230703	-54.82	5410	20231201	3.14	12350	-54.82	20230703	5410	3.14	20231201	12350	-54.82	20230703	5410	3.14	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
149	20231204	130851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5610	-200	5	-3.44	257685380	46245	133.60	5810	5810	5460	7550	4070	5810	5572.18	1.85	0	-3843	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1052	-9.24	1.98	12	0.25	-607.00	2831.00	12350	20230703	-54.57	5410	20231201	3.70	12350	-54.57	20230703	5410	3.70	20231201	12350	-54.57	20230703	5410	3.70	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
150	20231204	120852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	-180	5	-3.10	235690640	42321	122.27	5810	5810	5460	7550	4070	5810	5569.12	1.85	0	-3734	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1056	-9.28	1.99	12	0.23	-607.00	2831.00	12350	20230703	-54.41	5410	20231201	4.07	12350	-54.41	20230703	5410	4.07	20231201	12350	-54.41	20230703	5410	4.07	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
151	20231204	110854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5550	-260	5	-4.48	184516380	33127	95.70	5810	5810	5460	7550	4070	5810	5569.97	1.85	0	-3689	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1041	-9.14	1.96	12	0.18	-607.00	2831.00	12350	20230703	-55.06	5410	20231201	2.59	12350	-55.06	20230703	5410	2.59	20231201	12350	-55.06	20230703	5410	2.59	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
152	20231204	100852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5470	-340	5	-5.85	162511840	29132	84.16	5810	5810	5470	7550	4070	5810	5578.46	1.85	0	-3149	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1026	-9.01	1.93	12	0.16	-607.00	2831.00	12350	20230703	-55.71	5410	20231201	1.11	12350	-55.71	20230703	5410	1.11	20231201	12350	-55.71	20230703	5410	1.11	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
153	20231204	090852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5690	-120	5	-2.07	16145140	2825	8.16	5810	5810	5690	7550	4070	5810	5715.09	1.85	0	-1603	6330	6070	5740	5480	5150	5905	5315	94	1740	500	3600	10	1	18748658	1067	-9.37	2.01	12	0.02	-607.00	2831.00	12350	20230703	-53.93	5410	20231201	5.18	12350	-53.93	20230703	5410	5.18	20231201	12350	-53.93	20230703	5410	5.18	20231201	0.16	N	256940	500	93 억	347630	N	N	33	N	N
154	20231201	160853	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5810	-130	5	-2.19	201394040	34589	171.08	6000	6000	5410	7720	4160	5940	5822.49	1.87	0	-3534	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1089	-9.57	2.05	12	0.18	-607.00	2831.00	12350	20230703	-52.96	5410	20231201	7.39	12350	-52.96	20230703	5410	7.39	20231201	12350	-52.96	20230703	5410	7.39	20231201	0.16	N	256940	500	93 억	351346	N	N	33	N	N
155	20231201	150850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5790	-150	5	-2.53	190743370	32753	162.00	6000	6000	5410	7720	4160	5940	5823.69	1.87	0	-3705	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1086	-9.54	2.05	12	0.17	-607.00	2831.00	12350	20230703	-53.12	5410	20231201	7.02	12350	-53.12	20230703	5410	7.02	20231201	12350	-53.12	20230703	5410	7.02	20231201	0.16	N	256940	500	93 억	351346	N	N	158	N	N
156	20231201	140850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5820	-120	5	-2.02	169032560	29007	143.47	6000	6000	5410	7720	4160	5940	5827.30	1.87	0	-5353	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1091	-9.59	2.06	12	0.15	-607.00	2831.00	12350	20230703	-52.87	5410	20231201	7.58	12350	-52.87	20230703	5410	7.58	20231201	12350	-52.87	20230703	5410	7.58	20231201	0.16	N	256940	500	93 억	351346	N	N	158	N	N
157	20231201	130852	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5850	-90	5	-1.52	154174400	26450	130.82	6000	6000	5410	7720	4160	5940	5828.90	1.87	0	-5268	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1097	-9.64	2.07	12	0.14	-607.00	2831.00	12350	20230703	-52.63	5410	20231201	8.13	12350	-52.63	20230703	5410	8.13	20231201	12350	-52.63	20230703	5410	8.13	20231201	0.16	N	256940	500	93 억	351346	N	N	158	N	N
158	20231201	120857	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5850	-90	5	-1.52	131860690	22630	111.93	6000	6000	5410	7720	4160	5940	5826.81	1.87	0	-3336	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1097	-9.64	2.07	12	0.12	-607.00	2831.00	12350	20230703	-52.63	5410	20231201	8.13	12350	-52.63	20230703	5410	8.13	20231201	12350	-52.63	20230703	5410	8.13	20231201	0.16	N	256940	500	93 억	351346	N	N	158	N	N
159	20231201	110852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	-20	5	-0.34	54591860	9268	45.84	6000	6000	5830	7720	4160	5940	5890.36	1.87	0	-5141	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1110	-9.75	2.09	12	0.05	-607.00	2831.00	12350	20230703	-52.06	5770	20231030	2.60	12350	-52.06	20230703	5770	2.60	20231030	12350	-52.06	20230703	5770	2.60	20231030	0.16	N	256940	500	93 억	351346	N	N	158	N	N
160	20231201	100858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-90	5	-1.52	39553040	6725	33.26	6000	6000	5830	7720	4160	5940	5881.49	1.87	0	-4692	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1097	-9.64	2.07	12	0.04	-607.00	2831.00	12350	20230703	-52.63	5770	20231030	1.39	12350	-52.63	20230703	5770	1.39	20231030	12350	-52.63	20230703	5770	1.39	20231030	0.16	N	256940	500	93 억	351346	N	N	158	N	N
161	20231201	090849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-40	5	-0.67	9563420	1607	7.95	6000	6000	5900	7720	4160	5940	5951.10	1.87	0	-1110	6113	6026	5963	5876	5813	6070	5920	94	1780	500	3680	10	1	18748658	1106	-9.72	2.08	12	0.01	-607.00	2831.00	12350	20230703	-52.23	5770	20231030	2.25	12350	-52.23	20230703	5770	2.25	20231030	12350	-52.23	20230703	5770	2.25	20231030	0.16	N	256940	500	93 억	351346	N	N	158	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History