KissMeData/417500/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161402	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
3	20231229	151350	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
4	20231229	141348	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
5	20231229	131349	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
6	20231229	121353	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
7	20231229	111249	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
8	20231229	101303	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
9	20231229	091301	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4055	25	2	0.62	901447290	224653	70.77	4020	4060	3950	5230	2825	4030	4011.49	0.52	-6510	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.69	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	171143	N	N	N	N
10	20231228	161249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4055	25	2	0.62	882068340	219874	69.26	4020	4060	3950	5230	2825	4030	4011.49	0.54	0	-5789	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1329	9.99	2.14	12	0.67	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
11	20231228	151258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4045	15	2	0.37	760195125	189776	59.78	4020	4060	3950	5230	2825	4030	4005.65	0.54	0	-6237	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1326	9.96	2.14	12	0.58	406.00	1894.00	9100	20230523	-55.55	2426	20230104	66.74	9100	-55.55	20230523	2426	66.74	20230104	23500	-82.79	20230410	2905	39.24	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
12	20231228	141253	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4005	-25	5	-0.62	605671300	151456	47.71	4020	4060	3950	5230	2825	4030	3998.84	0.54	0	-5586	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1313	9.86	2.11	12	0.46	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	2905	37.87	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
13	20231228	131303	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3990	-40	5	-0.99	504592435	126092	39.72	4020	4060	3950	5230	2825	4030	4001.61	0.54	0	-10116	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1308	9.83	2.11	12	0.38	406.00	1894.00	9100	20230523	-56.15	2426	20230104	64.47	9100	-56.15	20230523	2426	64.47	20230104	23500	-83.02	20230410	2905	37.35	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
14	20231228	121251	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4000	-30	5	-0.74	425031000	106139	33.43	4020	4060	3950	5230	2825	4030	4004.29	0.54	0	-8474	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1311	9.85	2.11	12	0.32	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	2905	37.69	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
15	20231228	111256	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4005	-25	5	-0.62	397144210	99175	31.24	4020	4060	3950	5230	2825	4030	4004.28	0.54	0	-7461	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1313	9.86	2.11	12	0.30	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	2905	37.87	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
16	20231228	101250	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3990	-40	5	-0.99	309527820	77220	24.32	4020	4060	3950	5230	2825	4030	4008.18	0.54	0	-2476	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1308	9.83	2.11	12	0.24	406.00	1894.00	9100	20230523	-56.15	2426	20230104	64.47	9100	-56.15	20230523	2426	64.47	20230104	23500	-83.02	20230410	2905	37.35	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
17	20231228	091309	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4005	-25	5	-0.62	158525525	39304	12.38	4020	4060	3990	5230	2825	4030	4033.38	0.54	0	1893	4193	4111	3988	3906	3783	4152	3947	33	1200	100	2490	5	1	32784744	1313	9.86	2.11	12	0.12	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	2905	37.87	20231027	4.64	N	417500	100	32 억	177653	N	N	N	N
18	20231227	161235	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4030	120	2	3.07	1258275515	315331	127.97	3930	4070	3865	5080	2740	3910	3990.11	0.43	0	35481	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1321	9.93	2.13	12	0.96	406.00	1894.00	9100	20230523	-55.71	2426	20230104	66.12	9100	-55.71	20230523	2426	66.12	20230104	23500	-82.85	20230410	2905	38.73	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
19	20231227	151254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4025	115	2	2.94	1183692760	296820	120.45	3930	4070	3865	5080	2740	3910	3987.92	0.43	0	34933	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1320	9.91	2.13	12	0.91	406.00	1894.00	9100	20230523	-55.77	2426	20230104	65.91	9100	-55.77	20230523	2426	65.91	20230104	23500	-82.87	20230410	2905	38.55	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
20	20231227	141246	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4025	115	2	2.94	1019445290	255785	103.80	3930	4070	3865	5080	2740	3910	3985.56	0.43	0	30818	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1320	9.91	2.13	12	0.78	406.00	1894.00	9100	20230523	-55.77	2426	20230104	65.91	9100	-55.77	20230523	2426	65.91	20230104	23500	-82.87	20230410	2905	38.55	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
21	20231227	131238	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4000	90	2	2.30	959957045	241007	97.80	3930	4070	3865	5080	2740	3910	3983.11	0.43	0	31200	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1311	9.85	2.11	12	0.74	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	2905	37.69	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
22	20231227	121239	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4010	100	2	2.56	828662315	208191	84.49	3930	4070	3865	5080	2740	3910	3980.30	0.43	0	26745	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1315	9.88	2.12	12	0.64	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	2905	38.04	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
23	20231227	111251	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4015	105	2	2.69	763600290	192037	77.93	3930	4070	3865	5080	2740	3910	3976.32	0.43	0	27999	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1316	9.89	2.12	12	0.59	406.00	1894.00	9100	20230523	-55.88	2426	20230104	65.50	9100	-55.88	20230523	2426	65.50	20230104	23500	-82.91	20230410	2905	38.21	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
24	20231227	101248	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3960	50	2	1.28	377574435	96230	39.05	3930	3985	3865	5080	2740	3910	3923.67	0.43	0	31758	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1298	9.75	2.09	12	0.29	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	2905	36.32	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
25	20231227	091252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3895	-15	5	-0.38	92369735	23769	9.65	3930	3930	3865	5080	2740	3910	3886.14	0.43	0	14118	4116	4012	3956	3852	3796	3985	3825	33	1170	100	2420	5	1	32784744	1277	9.59	2.06	12	0.07	406.00	1894.00	9100	20230523	-57.20	2426	20230104	60.55	9100	-57.20	20230523	2426	60.55	20230104	23500	-83.43	20230410	2905	34.08	20231027	4.61	N	417500	100	32 억	141865	N	N	N	N
26	20231226	161249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3910	-135	5	-3.34	968866195	245533	56.39	4020	4060	3900	5250	2835	4045	3945.93	0.50	0	-22134	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1282	9.63	2.06	12	0.75	406.00	1894.00	9100	20230523	-57.03	2426	20230104	61.17	9100	-57.03	20230523	2426	61.17	20230104	23500	-83.36	20230410	2905	34.60	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
27	20231226	151249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3910	-135	5	-3.34	929049150	235346	54.06	4020	4060	3900	5250	2835	4045	3947.54	0.50	0	-22134	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1282	9.63	2.06	12	0.72	406.00	1894.00	9100	20230523	-57.03	2426	20230104	61.17	9100	-57.03	20230523	2426	61.17	20230104	23500	-83.36	20230410	2905	34.60	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
28	20231226	141252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3940	-105	5	-2.60	709490820	179395	41.20	4020	4060	3930	5250	2835	4045	3954.85	0.50	0	-13970	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1292	9.70	2.08	12	0.55	406.00	1894.00	9100	20230523	-56.70	2426	20230104	62.41	9100	-56.70	20230523	2426	62.41	20230104	23500	-83.23	20230410	2905	35.63	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
29	20231226	131250	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3935	-110	5	-2.72	693296365	175287	40.26	4020	4060	3930	5250	2835	4045	3955.15	0.50	0	-13135	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1290	9.69	2.08	12	0.53	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	2905	35.46	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
30	20231226	121249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3935	-110	5	-2.72	641601830	162166	37.25	4020	4060	3930	5250	2835	4045	3956.39	0.50	0	-12315	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1290	9.69	2.08	12	0.49	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	2905	35.46	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
31	20231226	111255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3935	-110	5	-2.72	554440415	140032	32.16	4020	4060	3930	5250	2835	4045	3959.32	0.50	0	-9668	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1290	9.69	2.08	12	0.43	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	2905	35.46	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
32	20231226	101247	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3960	-85	5	-2.10	398651635	100516	23.09	4020	4060	3930	5250	2835	4045	3965.97	0.50	0	-7777	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1298	9.75	2.09	12	0.31	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	2905	36.32	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
33	20231226	091249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3985	-60	5	-1.48	154498495	38672	8.88	4020	4060	3930	5250	2835	4045	3994.96	0.50	0	-4830	4135	4090	4045	4000	3955	4067	3977	33	1205	100	2500	5	1	32784744	1306	9.82	2.10	12	0.12	406.00	1894.00	9100	20230523	-56.21	2426	20230104	64.26	9100	-56.21	20230523	2426	64.26	20230104	23500	-83.04	20230410	2905	37.18	20231027	4.44	N	417500	100	32 억	164000	N	N	N	N
34	20231222	161229	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4045	-5	5	-0.12	1498596465	371111	89.24	4085	4090	4000	5260	2835	4050	4038.12	0.70	0	-65212	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1326	9.96	2.14	12	1.13	406.00	1894.00	9100	20230523	-55.55	2426	20230104	66.74	9100	-55.55	20230523	2426	66.74	20230104	23500	-82.79	20230410	2905	39.24	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
35	20231222	151224	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4015	-35	5	-0.86	1395247290	345502	83.08	4085	4090	4000	5260	2835	4050	4038.32	0.70	0	-63009	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1316	9.89	2.12	12	1.05	406.00	1894.00	9100	20230523	-55.88	2426	20230104	65.50	9100	-55.88	20230523	2426	65.50	20230104	23500	-82.91	20230410	2905	38.21	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
36	20231222	141226	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4015	-35	5	-0.86	1212529505	300132	72.17	4085	4090	4000	5260	2835	4050	4039.99	0.70	0	-53004	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1316	9.89	2.12	12	0.92	406.00	1894.00	9100	20230523	-55.88	2426	20230104	65.50	9100	-55.88	20230523	2426	65.50	20230104	23500	-82.91	20230410	2905	38.21	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
37	20231222	131224	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4040	-10	5	-0.25	1073894110	265701	63.89	4085	4090	4000	5260	2835	4050	4041.74	0.70	0	-37192	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1325	9.95	2.13	12	0.81	406.00	1894.00	9100	20230523	-55.60	2426	20230104	66.53	9100	-55.60	20230523	2426	66.53	20230104	23500	-82.81	20230410	2905	39.07	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
38	20231222	121225	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4055	5	2	0.12	936770185	231766	55.73	4085	4090	4000	5260	2835	4050	4041.88	0.70	0	-27914	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1329	9.99	2.14	12	0.71	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	2905	39.59	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
39	20231222	111222	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4050	0	3	0.00	769201840	190530	45.81	4085	4090	4000	5260	2835	4050	4037.17	0.70	0	-19543	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1328	9.98	2.14	12	0.58	406.00	1894.00	9100	20230523	-55.49	2426	20230104	66.94	9100	-55.49	20230523	2426	66.94	20230104	23500	-82.77	20230410	2905	39.41	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
40	20231222	101219	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4020	-30	5	-0.74	479262220	118792	28.56	4085	4090	4000	5260	2835	4050	4034.47	0.70	0	-20330	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1318	9.90	2.12	12	0.36	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	2905	38.38	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
41	20231222	091225	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4010	-40	5	-0.99	256087860	63148	15.18	4085	4090	4005	5260	2835	4050	4055.36	0.70	0	-17060	4183	4116	4008	3941	3833	4150	3975	33	1210	100	2510	5	1	32784744	1315	9.88	2.12	12	0.19	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	2905	38.04	20231027	4.33	N	417500	100	32 억	229212	N	N	N	N
42	20231221	161214	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4050	15	2	0.37	1618323600	407590	73.30	3995	4075	3900	5240	2825	4035	3969.99	0.70	0	-156	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1328	9.98	2.14	12	1.24	406.00	1894.00	9100	20230523	-55.49	2426	20230104	66.94	9100	-55.49	20230523	2426	66.94	20230104	23500	-82.77	20230410	2905	39.41	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
43	20231221	151220	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4065	30	2	0.74	1414445985	357224	64.24	3995	4075	3900	5240	2825	4035	3959.55	0.70	0	6306	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1333	10.01	2.15	12	1.09	406.00	1894.00	9100	20230523	-55.33	2426	20230104	67.56	9100	-55.33	20230523	2426	67.56	20230104	23500	-82.70	20230410	2905	39.93	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
44	20231221	141216	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3935	-100	5	-2.48	908134870	229678	41.30	3995	4030	3920	5240	2825	4035	3953.95	0.70	0	9311	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1290	9.69	2.08	12	0.70	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	2905	35.46	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
45	20231221	131213	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3940	-95	5	-2.35	784516745	198327	35.67	3995	4030	3920	5240	2825	4035	3955.67	0.70	0	10412	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1292	9.70	2.08	12	0.60	406.00	1894.00	9100	20230523	-56.70	2426	20230104	62.41	9100	-56.70	20230523	2426	62.41	20230104	23500	-83.23	20230410	2905	35.63	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
46	20231221	121221	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3950	-85	5	-2.11	711409150	179811	32.34	3995	4030	3920	5240	2825	4035	3956.43	0.70	0	11917	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1295	9.73	2.09	12	0.55	406.00	1894.00	9100	20230523	-56.59	2426	20230104	62.82	9100	-56.59	20230523	2426	62.82	20230104	23500	-83.19	20230410	2905	35.97	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
47	20231221	111222	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3955	-80	5	-1.98	605787305	153097	27.53	3995	4030	3920	5240	2825	4035	3956.89	0.70	0	7673	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1297	9.74	2.09	12	0.47	406.00	1894.00	9100	20230523	-56.54	2426	20230104	63.03	9100	-56.54	20230523	2426	63.03	20230104	23500	-83.17	20230410	2905	36.14	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
48	20231221	101216	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4005	-30	5	-0.74	378449315	95452	17.17	3995	4030	3935	5240	2825	4035	3964.81	0.70	0	5939	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1313	9.86	2.11	12	0.29	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	2905	37.87	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
49	20231221	091217	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3995	-40	5	-0.99	128660040	32309	5.81	3995	4030	3935	5240	2825	4035	3982.17	0.70	0	-6733	4178	4106	4008	3936	3838	4142	3972	33	1205	100	2500	5	1	32784744	1310	9.84	2.11	12	0.10	406.00	1894.00	9100	20230523	-56.10	2426	20230104	64.67	9100	-56.10	20230523	2426	64.67	20230104	23500	-83.00	20230410	2905	37.52	20231027	4.16	N	417500	100	32 억	229368	N	N	N	N
50	20231220	161222	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4035	5	2	0.12	2231073510	553963	72.62	3970	4080	3910	5230	2825	4030	4027.47	0.99	0	-97775	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1323	9.94	2.13	12	1.69	406.00	1894.00	9100	20230523	-55.66	2426	20230104	66.32	9100	-55.66	20230523	2426	66.32	20230104	23500	-82.83	20230410	2905	38.90	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
51	20231220	151319	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4000	-30	5	-0.74	2095491670	520293	68.21	3970	4080	3910	5230	2825	4030	4027.52	0.99	0	-94835	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1311	9.85	2.11	12	1.59	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	2905	37.69	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
52	20231220	141344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4020	-10	5	-0.25	1957055075	485751	63.68	3970	4080	3910	5230	2825	4030	4028.93	0.99	0	-90605	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1318	9.90	2.12	12	1.48	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	2905	38.38	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
53	20231220	131331	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4015	-15	5	-0.37	1864226840	462622	60.65	3970	4080	3910	5230	2825	4030	4029.70	0.99	0	-90754	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1316	9.89	2.12	12	1.41	406.00	1894.00	9100	20230523	-55.88	2426	20230104	65.50	9100	-55.88	20230523	2426	65.50	20230104	23500	-82.91	20230410	2905	38.21	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
54	20231220	121214	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4010	-20	5	-0.50	1786168465	443145	58.09	3970	4080	3910	5230	2825	4030	4030.66	0.99	0	-86302	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1315	9.88	2.12	12	1.35	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	2905	38.04	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
55	20231220	111218	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4035	5	2	0.12	1660487010	411887	54.00	3970	4080	3910	5230	2825	4030	4031.42	0.99	0	-83488	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1323	9.94	2.13	12	1.26	406.00	1894.00	9100	20230523	-55.66	2426	20230104	66.32	9100	-55.66	20230523	2426	66.32	20230104	23500	-82.83	20230410	2905	38.90	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
56	20231220	101219	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4025	-5	5	-0.12	1250044480	309669	40.60	3970	4080	3910	5230	2825	4030	4036.72	0.99	0	-64484	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1320	9.91	2.13	12	0.94	406.00	1894.00	9100	20230523	-55.77	2426	20230104	65.91	9100	-55.77	20230523	2426	65.91	20230104	23500	-82.87	20230410	2905	38.55	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
57	20231220	091216	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3970	-60	5	-1.49	216051305	54463	7.14	3970	4015	3910	5230	2825	4030	3966.32	0.99	0	-17415	4216	4122	3946	3852	3676	4170	3900	33	1200	100	2490	5	1	32784744	1302	9.78	2.10	12	0.17	406.00	1894.00	9100	20230523	-56.37	2426	20230104	63.64	9100	-56.37	20230523	2426	63.64	20230104	23500	-83.11	20230410	2905	36.66	20231027	4.11	N	417500	100	32 억	325893	N	N	N	N
58	20231219	161214	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4030	260	2	6.90	2960850730	755716	283.46	3800	4040	3770	4900	2640	3770	3917.50	1.13	0	-44932	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1321	9.93	2.13	12	2.31	406.00	1894.00	9100	20230523	-55.71	2426	20230104	66.12	9100	-55.71	20230523	2426	66.12	20230104	23500	-82.85	20230410	2905	38.73	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
59	20231219	151219	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3970	200	2	5.31	2358125450	605412	227.09	3800	3985	3770	4900	2640	3770	3895.08	1.13	0	-42886	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1302	9.78	2.10	12	1.85	406.00	1894.00	9100	20230523	-56.37	2426	20230104	63.64	9100	-56.37	20230523	2426	63.64	20230104	23500	-83.11	20230410	2905	36.66	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
60	20231219	141213	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3900	130	2	3.45	2048466805	526333	197.42	3800	3985	3770	4900	2640	3770	3891.96	1.13	0	-44575	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1279	9.61	2.06	12	1.61	406.00	1894.00	9100	20230523	-57.14	2426	20230104	60.76	9100	-57.14	20230523	2426	60.76	20230104	23500	-83.40	20230410	2905	34.25	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
61	20231219	131221	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3905	135	2	3.58	1896901005	487554	182.88	3800	3985	3770	4900	2640	3770	3890.65	1.13	0	-34474	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1280	9.62	2.06	12	1.49	406.00	1894.00	9100	20230523	-57.09	2426	20230104	60.96	9100	-57.09	20230523	2426	60.96	20230104	23500	-83.38	20230410	2905	34.42	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
62	20231219	121222	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3950	180	2	4.77	1550758255	399414	149.82	3800	3960	3770	4900	2640	3770	3882.58	1.13	0	-21755	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1295	9.73	2.09	12	1.22	406.00	1894.00	9100	20230523	-56.59	2426	20230104	62.82	9100	-56.59	20230523	2426	62.82	20230104	23500	-83.19	20230410	2905	35.97	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
63	20231219	111217	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3890	120	2	3.18	1101770835	284871	106.85	3800	3930	3770	4900	2640	3770	3867.61	1.13	0	-28368	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1275	9.58	2.05	12	0.87	406.00	1894.00	9100	20230523	-57.25	2426	20230104	60.35	9100	-57.25	20230523	2426	60.35	20230104	23500	-83.45	20230410	2905	33.91	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
64	20231219	101213	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3890	120	2	3.18	637062305	165302	62.00	3800	3895	3770	4900	2640	3770	3853.93	1.13	0	15764	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1275	9.58	2.05	12	0.50	406.00	1894.00	9100	20230523	-57.25	2426	20230104	60.35	9100	-57.25	20230523	2426	60.35	20230104	23500	-83.45	20230410	2905	33.91	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
65	20231219	091212	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3800	30	2	0.80	67237070	17614	6.61	3800	3835	3795	4900	2640	3770	3817.25	1.13	0	-1862	3933	3851	3803	3721	3673	3827	3697	33	1130	100	2330	5	1	32784744	1246	9.36	2.01	12	0.05	406.00	1894.00	9100	20230523	-58.24	2426	20230104	56.64	9100	-58.24	20230523	2426	56.64	20230104	23500	-83.83	20230410	2905	30.81	20231027	4.15	N	417500	100	32 억	369573	N	N	N	N
66	20231218	161210	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3770	-40	5	-1.05	1010392225	265529	54.85	3810	3885	3755	4950	2670	3810	3805.43	1.05	0	27371	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1236	9.29	1.99	12	0.81	406.00	1894.00	9100	20230523	-58.57	2426	20230104	55.40	9100	-58.57	20230523	2426	55.40	20230104	23500	-83.96	20230410	2905	29.78	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
67	20231218	151213	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3795	-15	5	-0.39	955617365	251015	51.85	3810	3885	3755	4950	2670	3810	3807.01	1.05	0	24523	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1244	9.35	2.00	12	0.77	406.00	1894.00	9100	20230523	-58.30	2426	20230104	56.43	9100	-58.30	20230523	2426	56.43	20230104	23500	-83.85	20230410	2905	30.64	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
68	20231218	141216	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3805	-5	5	-0.13	723758260	189621	39.17	3810	3885	3755	4950	2670	3810	3816.87	1.05	0	7881	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1247	9.37	2.01	12	0.58	406.00	1894.00	9100	20230523	-58.19	2426	20230104	56.84	9100	-58.19	20230523	2426	56.84	20230104	23500	-83.81	20230410	2905	30.98	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
69	20231218	131206	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3800	-10	5	-0.26	673547115	176404	36.44	3810	3885	3755	4950	2670	3810	3818.21	1.05	0	8633	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1246	9.36	2.01	12	0.54	406.00	1894.00	9100	20230523	-58.24	2426	20230104	56.64	9100	-58.24	20230523	2426	56.64	20230104	23500	-83.83	20230410	2905	30.81	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
70	20231218	121204	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3790	-20	5	-0.52	572778730	149797	30.94	3810	3885	3755	4950	2670	3810	3823.71	1.05	0	8244	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1243	9.33	2.00	12	0.46	406.00	1894.00	9100	20230523	-58.35	2426	20230104	56.22	9100	-58.35	20230523	2426	56.22	20230104	23500	-83.87	20230410	2905	30.46	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
71	20231218	111205	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3810	0	3	0.00	469458350	122565	25.32	3810	3885	3755	4950	2670	3810	3830.30	1.05	0	10547	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1249	9.38	2.01	12	0.37	406.00	1894.00	9100	20230523	-58.13	2426	20230104	57.05	9100	-58.13	20230523	2426	57.05	20230104	23500	-83.79	20230410	2905	31.15	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
72	20231218	101203	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3825	15	2	0.39	315845790	82231	16.99	3810	3885	3755	4950	2670	3810	3840.99	1.05	0	13327	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1254	9.42	2.02	12	0.25	406.00	1894.00	9100	20230523	-57.97	2426	20230104	57.67	9100	-57.97	20230523	2426	57.67	20230104	23500	-83.72	20230410	2905	31.67	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
73	20231218	091201	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3865	55	2	1.44	119423345	31117	6.43	3810	3885	3755	4950	2670	3810	3837.96	1.05	0	7052	4093	3951	3873	3731	3653	3912	3692	33	1140	100	2360	5	1	32784744	1267	9.52	2.04	12	0.09	406.00	1894.00	9100	20230523	-57.53	2426	20230104	59.32	9100	-57.53	20230523	2426	59.32	20230104	23500	-83.55	20230410	2905	33.05	20231027	4.10	N	417500	100	32 억	343202	N	N	N	N
74	20231215	161205	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3810	-95	5	-2.43	1851561640	477469	23.11	3940	4015	3795	5070	2735	3905	3878.41	0.91	0	43864	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1249	9.38	2.01	12	1.46	406.00	1894.00	9100	20230523	-58.13	2426	20230104	57.05	9100	-58.13	20230523	2426	57.05	20230104	23500	-83.79	20230410	2905	31.15	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
75	20231215	151209	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3830	-75	5	-1.92	1778163795	458225	22.18	3940	4015	3795	5070	2735	3905	3880.55	0.91	0	43759	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1256	9.43	2.02	12	1.40	406.00	1894.00	9100	20230523	-57.91	2426	20230104	57.87	9100	-57.91	20230523	2426	57.87	20230104	23500	-83.70	20230410	2905	31.84	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
76	20231215	141207	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3835	-70	5	-1.79	1634901150	420797	20.36	3940	4015	3795	5070	2735	3905	3885.25	0.91	0	44602	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1257	9.45	2.02	12	1.28	406.00	1894.00	9100	20230523	-57.86	2426	20230104	58.08	9100	-57.86	20230523	2426	58.08	20230104	23500	-83.68	20230410	2905	32.01	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
77	20231215	131201	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3830	-75	5	-1.92	1441993765	370690	17.94	3940	4015	3795	5070	2735	3905	3890.03	0.91	0	35906	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1256	9.43	2.02	12	1.13	406.00	1894.00	9100	20230523	-57.91	2426	20230104	57.87	9100	-57.91	20230523	2426	57.87	20230104	23500	-83.70	20230410	2905	31.84	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
78	20231215	121202	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3840	-65	5	-1.66	1213866420	310917	15.05	3940	4015	3810	5070	2735	3905	3904.15	0.91	0	18945	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1259	9.46	2.03	12	0.95	406.00	1894.00	9100	20230523	-57.80	2426	20230104	58.29	9100	-57.80	20230523	2426	58.29	20230104	23500	-83.66	20230410	2905	32.19	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
79	20231215	111155	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3890	-15	5	-0.38	962609000	245432	11.88	3940	4015	3850	5070	2735	3905	3922.10	0.91	0	18228	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1275	9.58	2.05	12	0.75	406.00	1894.00	9100	20230523	-57.25	2426	20230104	60.35	9100	-57.25	20230523	2426	60.35	20230104	23500	-83.45	20230410	2905	33.91	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
80	20231215	101202	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3930	25	2	0.64	697423200	177072	8.57	3940	4015	3850	5070	2735	3905	3938.64	0.91	0	20396	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1288	9.68	2.07	12	0.54	406.00	1894.00	9100	20230523	-56.81	2426	20230104	62.00	9100	-56.81	20230523	2426	62.00	20230104	23500	-83.28	20230410	2905	35.28	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
81	20231215	091206	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3980	75	2	1.92	230502245	58832	2.85	3940	3980	3850	5070	2735	3905	3917.97	0.91	0	6159	4451	4177	4011	3737	3571	4095	3655	33	1165	100	2420	5	1	32784744	1305	9.80	2.10	12	0.18	406.00	1894.00	9100	20230523	-56.26	2426	20230104	64.06	9100	-56.26	20230523	2426	64.06	20230104	23500	-83.06	20230410	2905	37.01	20231027	3.96	N	417500	100	32 억	296825	N	N	N	N
82	20231214	161157	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3905	5	2	0.13	8289184750	2052164	150.76	4095	4285	3845	5070	2730	3900	4039.28	1.75	0	-297061	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1280	9.62	2.06	12	6.26	406.00	1894.00	9100	20230523	-57.09	2426	20230104	60.96	9100	-57.09	20230523	2426	60.96	20230104	23500	-83.38	20230410	2905	34.42	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
83	20231214	151237	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3880	-20	5	-0.51	8113750600	2007245	147.46	4095	4285	3845	5070	2730	3900	4042.23	1.75	0	-299917	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1272	9.56	2.05	12	6.12	406.00	1894.00	9100	20230523	-57.36	2426	20230104	59.93	9100	-57.36	20230523	2426	59.93	20230104	23500	-83.49	20230410	2905	33.56	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
84	20231214	141204	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3935	35	2	0.90	7676306005	1894881	139.21	4095	4285	3910	5070	2730	3900	4051.08	1.75	0	-298550	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1290	9.69	2.08	12	5.78	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	2905	35.46	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
85	20231214	131234	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3945	45	2	1.15	7500400205	1850159	135.92	4095	4285	3915	5070	2730	3900	4053.92	1.75	0	-298863	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1293	9.72	2.08	12	5.64	406.00	1894.00	9100	20230523	-56.65	2426	20230104	62.61	9100	-56.65	20230523	2426	62.61	20230104	23500	-83.21	20230410	2905	35.80	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
86	20231214	121257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3960	60	2	1.54	7350168645	1812058	133.12	4095	4285	3915	5070	2730	3900	4056.25	1.75	0	-300640	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1298	9.75	2.09	12	5.53	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	2905	36.32	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
87	20231214	111232	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4000	100	2	2.56	6982150845	1719357	126.31	4095	4285	3915	5070	2730	3900	4060.91	1.75	0	-306435	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1311	9.85	2.11	12	5.24	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	2905	37.69	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
88	20231214	101146	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3945	45	2	1.15	6272465955	1541181	113.22	4095	4285	3920	5070	2730	3900	4069.91	1.75	0	-325542	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1293	9.72	2.08	12	4.70	406.00	1894.00	9100	20230523	-56.65	2426	20230104	62.61	9100	-56.65	20230523	2426	62.61	20230104	23500	-83.21	20230410	2905	35.80	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
89	20231214	091126	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4050	150	2	3.85	4322662170	1055276	77.53	4095	4285	3970	5070	2730	3900	4096.24	1.75	0	-269765	4140	4020	3885	3765	3630	3952	3697	33	1170	100	2410	5	1	32784744	1328	9.98	2.14	12	3.22	406.00	1894.00	9100	20230523	-55.49	2426	20230104	66.94	9100	-55.49	20230523	2426	66.94	20230104	23500	-82.77	20230410	2905	39.41	20231027	3.80	N	417500	100	32 억	572537	N	N	N	N
90	20231213	161152	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3900	-85	5	-2.13	5067271240	1308075	31.47	3985	4005	3750	5180	2790	3985	3873.21	1.75	0	-22456	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1279	9.61	2.06	12	3.99	406.00	1894.00	9100	20230523	-57.14	2426	20230104	60.76	9100	-57.14	20230523	2426	60.76	20230104	23500	-83.40	20230410	2905	34.25	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
91	20231213	151217	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3890	-95	5	-2.38	4887119495	1261634	30.35	3985	4005	3750	5180	2790	3985	3873.06	1.75	0	-22073	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1275	9.58	2.05	12	3.85	406.00	1894.00	9100	20230523	-57.25	2426	20230104	60.35	9100	-57.25	20230523	2426	60.35	20230104	23500	-83.45	20230410	2905	33.91	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
92	20231213	141216	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3920	-65	5	-1.63	4532324450	1170326	28.15	3985	4005	3750	5180	2790	3985	3872.06	1.75	0	-29049	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1285	9.66	2.07	12	3.57	406.00	1894.00	9100	20230523	-56.92	2426	20230104	61.58	9100	-56.92	20230523	2426	61.58	20230104	23500	-83.32	20230410	2905	34.94	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
93	20231213	131219	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3915	-70	5	-1.76	4169780160	1078257	25.94	3985	4005	3750	5180	2790	3985	3866.42	1.75	0	-10506	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1284	9.64	2.07	12	3.29	406.00	1894.00	9100	20230523	-56.98	2426	20230104	61.38	9100	-56.98	20230523	2426	61.38	20230104	23500	-83.34	20230410	2905	34.77	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
94	20231213	121215	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3935	-50	5	-1.25	3708452620	960584	23.11	3985	4005	3750	5180	2790	3985	3859.76	1.75	0	-17999	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1290	9.69	2.08	12	2.93	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	2905	35.46	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
95	20231213	111220	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3775	-210	5	-5.27	3055532015	791401	19.04	3985	4005	3750	5180	2790	3985	3859.87	1.75	0	-15418	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1238	9.30	1.99	12	2.41	406.00	1894.00	9100	20230523	-58.52	2426	20230104	55.61	9100	-58.52	20230523	2426	55.61	20230104	23500	-83.94	20230410	2905	29.95	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
96	20231213	101228	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3800	-185	5	-4.64	2514591035	648289	15.59	3985	4005	3750	5180	2790	3985	3877.72	1.75	0	-8837	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1246	9.36	2.01	12	1.98	406.00	1894.00	9100	20230523	-58.24	2426	20230104	56.64	9100	-58.24	20230523	2426	56.64	20230104	23500	-83.83	20230410	2905	30.81	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
97	20231213	091212	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3945	-40	5	-1.00	994909125	251790	6.06	3985	4005	3900	5180	2790	3985	3950.44	1.75	0	-20416	4508	4246	3858	3596	3208	4377	3727	33	1195	100	2470	5	1	32784744	1293	9.72	2.08	12	0.77	406.00	1894.00	9100	20230523	-56.65	2426	20230104	62.61	9100	-56.65	20230523	2426	62.61	20230104	23500	-83.21	20230410	2905	35.80	20231027	3.82	N	417500	100	32 억	574624	N	N	N	N
98	20231212	161130	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3985	520	2	15.01	16190536710	4137607	2229.45	3470	4120	3470	4500	2430	3465	3912.97	1.57	0	104529	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1306	9.82	2.10	12	12.62	406.00	1894.00	9100	20230523	-56.21	2426	20230104	64.26	9100	-56.21	20230523	2426	64.26	20230104	23500	-83.04	20230410	2905	37.18	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
99	20231212	151135	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3960	495	2	14.29	15635244575	3997897	2154.17	3470	4120	3470	4500	2430	3465	3910.87	1.57	0	99464	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1298	9.75	2.09	12	12.19	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	2905	36.32	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
100	20231212	141032	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4005	540	2	15.58	14460771140	3702322	1994.90	3470	4120	3470	4500	2430	3465	3905.87	1.57	0	82026	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1313	9.86	2.11	12	11.29	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	2905	37.87	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
101	20231212	131038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4025	560	2	16.16	9926038105	2575579	1387.79	3470	4120	3470	4500	2430	3465	3853.91	1.57	0	-24690	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1320	9.91	2.13	12	7.86	406.00	1894.00	9100	20230523	-55.77	2426	20230104	65.91	9100	-55.77	20230523	2426	65.91	20230104	23500	-82.87	20230410	2905	38.55	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
102	20231212	121026	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3900	435	2	12.55	3614516345	976161	525.98	3470	3900	3470	4500	2430	3465	3702.79	1.57	0	50542	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1279	9.61	2.06	12	2.98	406.00	1894.00	9100	20230523	-57.14	2426	20230104	60.76	9100	-57.14	20230523	2426	60.76	20230104	23500	-83.40	20230410	2905	34.25	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
103	20231212	111043	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3730	265	2	7.65	2371247950	648215	349.27	3470	3770	3470	4500	2430	3465	3658.12	1.57	0	9806	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1223	9.19	1.97	12	1.98	406.00	1894.00	9100	20230523	-59.01	2426	20230104	53.75	9100	-59.01	20230523	2426	53.75	20230104	23500	-84.13	20230410	2905	28.40	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
104	20231212	101127	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3600	135	2	3.90	666186705	187436	101.00	3470	3600	3470	4500	2430	3465	3554.21	1.57	0	34590	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1180	8.87	1.90	12	0.57	406.00	1894.00	9100	20230523	-60.44	2426	20230104	48.39	9100	-60.44	20230523	2426	48.39	20230104	23500	-84.68	20230410	2905	23.92	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
105	20231212	091128	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3505	40	2	1.15	66471590	18951	10.21	3470	3530	3470	4500	2430	3465	3507.55	1.57	0	-2614	3535	3500	3435	3400	3335	3517	3417	33	1035	100	2140	5	1	32784744	1149	8.63	1.85	12	0.06	406.00	1894.00	9100	20230523	-61.48	2426	20230104	44.48	9100	-61.48	20230523	2426	44.48	20230104	23500	-85.09	20230410	2905	20.65	20231027	3.85	N	417500	100	32 억	515450	N	N	N	N
106	20231211	161130	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3465	75	2	2.21	616876985	179807	82.85	3370	3470	3370	4405	2375	3390	3431.48	1.40	-40983	17054	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1136	8.53	1.83	12	0.55	406.00	1894.00	9100	20230523	-61.92	2426	20230104	42.83	9100	-61.92	20230523	2426	42.83	20230104	23500	-85.26	20230410	2905	19.28	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
107	20231211	151126	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3460	70	2	2.06	589653635	171954	79.23	3370	3470	3370	4405	2375	3390	3429.89	1.40	-40983	17083	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1134	8.52	1.83	12	0.52	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
108	20231211	141126	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3460	70	2	2.06	510461540	149043	68.68	3370	3470	3370	4405	2375	3390	3425.71	1.40	-40983	19796	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1134	8.52	1.83	12	0.45	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
109	20231211	131123	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3450	60	2	1.77	408496695	119521	55.07	3370	3455	3370	4405	2375	3390	3418.56	1.40	-40983	20581	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1131	8.50	1.82	12	0.36	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	2905	18.76	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
110	20231211	121125	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	15	2	0.44	342608240	100268	46.20	3370	3455	3370	4405	2375	3390	3417.83	1.40	-40983	21092	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1116	8.39	1.80	12	0.31	406.00	1894.00	9100	20230523	-62.58	2426	20230104	40.35	9100	-62.58	20230523	2426	40.35	20230104	23500	-85.51	20230410	2905	17.21	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
111	20231211	111120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3415	25	2	0.74	300214525	87865	40.49	3370	3455	3370	4405	2375	3390	3417.80	1.40	-40983	26394	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1120	8.41	1.80	12	0.27	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	2905	17.56	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
112	20231211	101119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3450	60	2	1.77	228592360	67048	30.89	3370	3455	3370	4405	2375	3390	3410.37	1.40	-40983	26426	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1131	8.50	1.82	12	0.20	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	2905	18.76	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
113	20231211	091119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3390	0	3	0.00	63060340	18633	8.59	3370	3420	3370	4405	2375	3390	3383.14	1.40	-40983	4271	3490	3440	3370	3320	3250	3465	3345	33	1015	100	2100	5	1	32784744	1111	8.35	1.79	12	0.06	406.00	1894.00	9100	20230523	-62.75	2426	20230104	39.74	9100	-62.75	20230523	2426	39.74	20230104	23500	-85.57	20230410	2905	16.70	20231027	3.83	N	417500	100	32 억	459771	N	N	N	N
114	20231208	161110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3390	120	2	3.67	733857435	216965	134.67	3325	3420	3300	4250	2290	3270	3382.37	1.40	0	40183	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1111	8.35	1.79	12	0.66	406.00	1894.00	9100	20230523	-62.75	2426	20230104	39.74	9100	-62.75	20230523	2426	39.74	20230104	23500	-85.57	20230410	2905	16.70	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
115	20231208	151113	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	135	2	4.13	701235225	207359	128.71	3325	3420	3300	4250	2290	3270	3381.74	1.40	0	39641	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1116	8.39	1.80	12	0.63	406.00	1894.00	9100	20230523	-62.58	2426	20230104	40.35	9100	-62.58	20230523	2426	40.35	20230104	23500	-85.51	20230410	2905	17.21	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
116	20231208	141112	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3395	125	2	3.82	591056980	174917	108.57	3325	3420	3300	4250	2290	3270	3379.07	1.40	0	39347	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1113	8.36	1.79	12	0.53	406.00	1894.00	9100	20230523	-62.69	2426	20230104	39.94	9100	-62.69	20230523	2426	39.94	20230104	23500	-85.55	20230410	2905	16.87	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
117	20231208	131110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3370	100	2	3.06	536366045	158744	98.53	3325	3420	3300	4250	2290	3270	3378.81	1.40	0	33691	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1105	8.30	1.78	12	0.48	406.00	1894.00	9100	20230523	-62.97	2426	20230104	38.91	9100	-62.97	20230523	2426	38.91	20230104	23500	-85.66	20230410	2905	16.01	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
118	20231208	121107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3390	120	2	3.67	501150715	148348	92.08	3325	3420	3300	4250	2290	3270	3378.21	1.40	0	39056	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1111	8.35	1.79	12	0.45	406.00	1894.00	9100	20230523	-62.75	2426	20230104	39.74	9100	-62.75	20230523	2426	39.74	20230104	23500	-85.57	20230410	2905	16.70	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
119	20231208	111102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	135	2	4.13	461804030	136742	84.87	3325	3420	3300	4250	2290	3270	3377.19	1.40	0	41848	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1116	8.39	1.80	12	0.42	406.00	1894.00	9100	20230523	-62.58	2426	20230104	40.35	9100	-62.58	20230523	2426	40.35	20230104	23500	-85.51	20230410	2905	17.21	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
120	20231208	101112	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3370	100	2	3.06	293908065	87311	54.19	3325	3415	3300	4250	2290	3270	3366.22	1.40	0	25788	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1105	8.30	1.78	12	0.27	406.00	1894.00	9100	20230523	-62.97	2426	20230104	38.91	9100	-62.97	20230523	2426	38.91	20230104	23500	-85.66	20230410	2905	16.01	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
121	20231208	091101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3355	85	2	2.60	101349500	30294	18.80	3325	3365	3300	4250	2290	3270	3345.53	1.40	0	13177	3350	3310	3255	3215	3160	3330	3235	33	980	100	2020	5	1	32784744	1100	8.26	1.77	12	0.09	406.00	1894.00	9100	20230523	-63.13	2426	20230104	38.29	9100	-63.13	20230523	2426	38.29	20230104	23500	-85.72	20230410	2905	15.49	20231027	3.90	N	417500	100	32 억	459771	N	N	N	N
122	20231207	161101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3270	-10	5	-0.30	515588185	158781	135.68	3250	3295	3200	4260	2300	3280	3247.17	1.49	0	-29215	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1072	8.05	1.73	12	0.48	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
123	20231207	151104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3265	-15	5	-0.46	501617870	154494	132.02	3250	3295	3200	4260	2300	3280	3246.84	1.49	0	-28095	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1070	8.04	1.72	12	0.47	406.00	1894.00	9100	20230523	-64.12	2426	20230104	34.58	9100	-64.12	20230523	2426	34.58	20230104	23500	-86.11	20230410	2905	12.39	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
124	20231207	141103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3270	-10	5	-0.30	462920620	142630	121.88	3250	3295	3200	4260	2300	3280	3245.60	1.49	0	-19900	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1072	8.05	1.73	12	0.44	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
125	20231207	131101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3270	-10	5	-0.30	387903400	119780	102.35	3250	3280	3200	4260	2300	3280	3238.47	1.49	0	-7320	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1072	8.05	1.73	12	0.37	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
126	20231207	121101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3260	-20	5	-0.61	363024415	112160	95.84	3250	3270	3200	4260	2300	3280	3236.67	1.49	0	-4827	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1069	8.03	1.72	12	0.34	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	2905	12.22	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
127	20231207	111048	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3245	-35	5	-1.07	332777670	102867	87.90	3250	3265	3200	4260	2300	3280	3235.03	1.49	0	-3858	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1064	7.99	1.71	12	0.31	406.00	1894.00	9100	20230523	-64.34	2426	20230104	33.76	9100	-64.34	20230523	2426	33.76	20230104	23500	-86.19	20230410	2905	11.70	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
128	20231207	101055	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3240	-40	5	-1.22	272867770	84310	72.04	3250	3265	3200	4260	2300	3280	3236.48	1.49	0	1873	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1062	7.98	1.71	12	0.26	406.00	1894.00	9100	20230523	-64.40	2426	20230104	33.55	9100	-64.40	20230523	2426	33.55	20230104	23500	-86.21	20230410	2905	11.53	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
129	20231207	091100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3240	-40	5	-1.22	150191015	46262	39.53	3250	3265	3215	4260	2300	3280	3246.53	1.49	0	8265	3366	3322	3266	3222	3166	3345	3245	33	980	100	2030	5	1	32784744	1062	7.98	1.71	12	0.14	406.00	1894.00	9100	20230523	-64.40	2426	20230104	33.55	9100	-64.40	20230523	2426	33.55	20230104	23500	-86.21	20230410	2905	11.53	20231027	3.88	N	417500	100	32 억	488875	N	N	N	N
130	20231206	161048	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3280	60	2	1.86	377968835	115749	61.98	3240	3310	3210	4185	2255	3220	3265.41	1.46	0	11312	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1075	8.08	1.73	12	0.35	406.00	1894.00	9100	20230523	-63.96	2426	20230104	35.20	9100	-63.96	20230523	2426	35.20	20230104	23500	-86.04	20230410	2905	12.91	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
131	20231206	151107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3285	65	2	2.02	360376105	110390	59.11	3240	3310	3210	4185	2255	3220	3264.57	1.46	0	11550	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1077	8.09	1.73	12	0.34	406.00	1894.00	9100	20230523	-63.90	2426	20230104	35.41	9100	-63.90	20230523	2426	35.41	20230104	23500	-86.02	20230410	2905	13.08	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
132	20231206	141102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3260	40	2	1.24	320534160	98225	52.59	3240	3310	3210	4185	2255	3220	3263.26	1.46	0	15949	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1069	8.03	1.72	12	0.30	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	2905	12.22	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
133	20231206	131050	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3270	50	2	1.55	301176740	92321	49.43	3240	3310	3210	4185	2255	3220	3262.28	1.46	0	14156	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1072	8.05	1.73	12	0.28	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
134	20231206	121040	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3295	75	2	2.33	265055895	81320	43.54	3240	3310	3210	4185	2255	3220	3259.42	1.46	0	13683	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1080	8.12	1.74	12	0.25	406.00	1894.00	9100	20230523	-63.79	2426	20230104	35.82	9100	-63.79	20230523	2426	35.82	20230104	23500	-85.98	20230410	2905	13.43	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
135	20231206	111104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3270	50	2	1.55	153905035	47456	25.41	3240	3280	3210	4185	2255	3220	3243.11	1.46	0	1454	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1072	8.05	1.73	12	0.14	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
136	20231206	101054	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3260	40	2	1.24	105802240	32632	17.47	3240	3275	3210	4185	2255	3220	3242.28	1.46	0	1553	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1069	8.03	1.72	12	0.10	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	2905	12.22	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
137	20231206	091056	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3225	5	2	0.16	18243325	5652	3.03	3240	3240	3210	4185	2255	3220	3227.76	1.46	0	1513	3463	3341	3243	3121	3023	3292	3072	33	965	100	1990	5	1	32784744	1057	7.94	1.70	12	0.02	406.00	1894.00	9100	20230523	-64.56	2426	20230104	32.93	9100	-64.56	20230523	2426	32.93	20230104	23500	-86.28	20230410	2905	11.02	20231027	3.94	N	417500	100	32 억	477529	N	N	N	N
138	20231205	161057	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3220	-125	5	-3.74	598875515	183545	85.14	3305	3365	3145	4345	2345	3345	3262.83	1.55	0	-30442	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1056	7.93	1.70	12	0.56	406.00	1894.00	9100	20230523	-64.62	2426	20230104	32.73	9100	-64.62	20230523	2426	32.73	20230104	23500	-86.30	20230410	2905	10.84	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
139	20231205	151055	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3235	-110	5	-3.29	561091660	171808	79.69	3305	3365	3145	4345	2345	3345	3265.81	1.55	0	-32406	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1061	7.97	1.71	12	0.52	406.00	1894.00	9100	20230523	-64.45	2426	20230104	33.35	9100	-64.45	20230523	2426	33.35	20230104	23500	-86.23	20230410	2905	11.36	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
140	20231205	141052	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3260	-85	5	-2.54	423660805	129369	60.01	3305	3365	3145	4345	2345	3345	3274.82	1.55	0	-13426	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1069	8.03	1.72	12	0.39	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	2905	12.22	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
141	20231205	131048	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3270	-75	5	-2.24	363309995	110849	51.42	3305	3365	3145	4345	2345	3345	3277.52	1.55	0	-11936	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1072	8.05	1.73	12	0.34	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
142	20231205	121047	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3280	-65	5	-1.94	321086280	97971	45.44	3305	3365	3145	4345	2345	3345	3277.36	1.55	0	-2759	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1075	8.08	1.73	12	0.30	406.00	1894.00	9100	20230523	-63.96	2426	20230104	35.20	9100	-63.96	20230523	2426	35.20	20230104	23500	-86.04	20230410	2905	12.91	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
143	20231205	111046	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3300	-45	5	-1.35	296328085	90450	41.96	3305	3365	3145	4345	2345	3345	3276.15	1.55	0	1788	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1082	8.13	1.74	12	0.28	406.00	1894.00	9100	20230523	-63.74	2426	20230104	36.03	9100	-63.74	20230523	2426	36.03	20230104	23500	-85.96	20230410	2905	13.60	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
144	20231205	101050	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3320	-25	5	-0.75	249297955	76276	35.38	3305	3365	3145	4345	2345	3345	3268.37	1.55	0	5283	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1088	8.18	1.75	12	0.23	406.00	1894.00	9100	20230523	-63.52	2426	20230104	36.85	9100	-63.52	20230523	2426	36.85	20230104	23500	-85.87	20230410	2905	14.29	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
145	20231205	091045	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3260	-85	5	-2.54	65196690	20099	9.32	3305	3305	3145	4345	2345	3345	3243.78	1.55	0	-1488	3535	3440	3350	3255	3165	3395	3210	33	1000	100	2070	5	1	32784744	1069	8.03	1.72	12	0.06	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	2905	12.22	20231027	3.87	N	417500	100	32 억	507971	N	N	N	N
146	20231204	161043	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3345	-35	5	-1.04	705399725	212411	112.69	3445	3445	3260	4390	2370	3380	3320.91	1.70	0	-43050	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1097	8.24	1.77	12	0.65	406.00	1894.00	9100	20230523	-63.24	2426	20230104	37.88	9100	-63.24	20230523	2426	37.88	20230104	23500	-85.77	20230410	2905	15.15	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
147	20231204	151045	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3350	-30	5	-0.89	701032990	211106	112.00	3445	3445	3260	4390	2370	3380	3320.76	1.70	0	-43051	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1098	8.25	1.77	12	0.64	406.00	1894.00	9100	20230523	-63.19	2426	20230104	38.09	9100	-63.19	20230523	2426	38.09	20230104	23500	-85.74	20230410	2905	15.32	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
148	20231204	141037	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3295	-85	5	-2.51	635279555	191365	101.53	3445	3445	3260	4390	2370	3380	3319.73	1.70	0	-42621	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1080	8.12	1.74	12	0.58	406.00	1894.00	9100	20230523	-63.79	2426	20230104	35.82	9100	-63.79	20230523	2426	35.82	20230104	23500	-85.98	20230410	2905	13.43	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
149	20231204	131037	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3310	-70	5	-2.07	582704950	175382	93.05	3445	3445	3260	4390	2370	3380	3322.49	1.70	0	-40657	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1085	8.15	1.75	12	0.53	406.00	1894.00	9100	20230523	-63.63	2426	20230104	36.44	9100	-63.63	20230523	2426	36.44	20230104	23500	-85.91	20230410	2905	13.94	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
150	20231204	121038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3290	-90	5	-2.66	399737330	119557	63.43	3445	3445	3275	4390	2370	3380	3343.49	1.70	0	-44749	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1079	8.10	1.74	12	0.36	406.00	1894.00	9100	20230523	-63.85	2426	20230104	35.61	9100	-63.85	20230523	2426	35.61	20230104	23500	-86.00	20230410	2905	13.25	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
151	20231204	111040	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3310	-70	5	-2.07	327882730	97711	51.84	3445	3445	3290	4390	2370	3380	3355.64	1.70	0	-44301	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1085	8.15	1.75	12	0.30	406.00	1894.00	9100	20230523	-63.63	2426	20230104	36.44	9100	-63.63	20230523	2426	36.44	20230104	23500	-85.91	20230410	2905	13.94	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
152	20231204	101038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3330	-50	5	-1.48	238695425	70738	37.53	3445	3445	3315	4390	2370	3380	3374.36	1.70	0	-39528	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1092	8.20	1.76	12	0.22	406.00	1894.00	9100	20230523	-63.41	2426	20230104	37.26	9100	-63.41	20230523	2426	37.26	20230104	23500	-85.83	20230410	2905	14.63	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
153	20231204	091038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3385	5	2	0.15	69960675	20635	10.95	3445	3445	3380	4390	2370	3380	3390.39	1.70	0	-15062	3493	3436	3408	3351	3323	3422	3337	33	1010	100	2090	5	1	32784744	1110	8.34	1.79	12	0.06	406.00	1894.00	9100	20230523	-62.80	2426	20230104	39.53	9100	-62.80	20230523	2426	39.53	20230104	23500	-85.60	20230410	2905	16.52	20231027	3.91	N	417500	100	32 억	555878	N	N	N	N
154	20231201	161038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3380	-90	5	-2.59	629312770	184331	175.57	3405	3465	3380	4510	2430	3470	3414.15	1.86	0	-52705	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1108	8.33	1.78	12	0.56	406.00	1894.00	9100	20230523	-62.86	2426	20230104	39.32	9100	-62.86	20230523	2426	39.32	20230104	23500	-85.62	20230410	2905	16.35	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
155	20231201	151036	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3390	-80	5	-2.31	594610850	174079	165.81	3405	3465	3385	4510	2430	3470	3415.75	1.86	0	-46450	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1111	8.35	1.79	12	0.53	406.00	1894.00	9100	20230523	-62.75	2426	20230104	39.74	9100	-62.75	20230523	2426	39.74	20230104	23500	-85.57	20230410	2905	16.70	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
156	20231201	141034	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-50	5	-1.44	456682550	133534	127.19	3405	3465	3405	4510	2430	3470	3419.97	1.86	0	-23915	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1121	8.42	1.81	12	0.41	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
157	20231201	131038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3415	-55	5	-1.59	404286815	118211	112.59	3405	3465	3405	4510	2430	3470	3420.04	1.86	0	-12407	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1120	8.41	1.80	12	0.36	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	2905	17.56	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
158	20231201	121044	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3430	-40	5	-1.15	364228485	106514	101.45	3405	3465	3405	4510	2430	3470	3419.54	1.86	0	-8180	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1125	8.45	1.81	12	0.32	406.00	1894.00	9100	20230523	-62.31	2426	20230104	41.38	9100	-62.31	20230523	2426	41.38	20230104	23500	-85.40	20230410	2905	18.07	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
159	20231201	111037	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3430	-40	5	-1.15	320520330	93772	89.32	3405	3465	3405	4510	2430	3470	3418.08	1.86	0	-7758	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1125	8.45	1.81	12	0.29	406.00	1894.00	9100	20230523	-62.31	2426	20230104	41.38	9100	-62.31	20230523	2426	41.38	20230104	23500	-85.40	20230410	2905	18.07	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
160	20231201	101046	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-50	5	-1.44	252109000	73867	70.36	3405	3465	3405	4510	2430	3470	3413.01	1.86	0	-3817	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1121	8.42	1.81	12	0.23	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N
161	20231201	091033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3435	-35	5	-1.01	141614575	41496	39.52	3405	3465	3405	4510	2430	3470	3412.73	1.86	0	7335	3536	3502	3461	3427	3386	3520	3445	33	1040	100	2150	5	1	32784744	1126	8.46	1.81	12	0.13	406.00	1894.00	9100	20230523	-62.25	2426	20230104	41.59	9100	-62.25	20230523	2426	41.59	20230104	23500	-85.38	20230410	2905	18.24	20231027	3.95	N	417500	100	32 억	608583	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History