KissMeData/420770/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
3	20231229	151356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
4	20231229	141353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
5	20231229	131355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
6	20231229	121358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
7	20231229	111254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
8	20231229	101308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
9	20231229	091307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9873774800	133229	104.60	73700	76300	71400	93800	50600	72200	74115.13	1.13	-4603	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	143068	N	N	56	N	N
10	20231228	161254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	9828285600	132612	104.12	73700	76300	71400	93800	50600	72200	74115.13	1.16	0	-4972	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	1.05	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	147671	N	N	56	N	N
11	20231228	151304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73400	1200	2	1.66	9542199200	128724	101.07	73700	76300	71400	93800	50600	72200	74129.14	1.16	0	-5133	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9304	27.88	7.76	12	1.02	2633.00	9464.00	108700	20230714	-32.47	56700	20231101	29.45	108700	-32.47	20230714	56700	29.45	20231101	108700	-32.47	20230714	56700	29.45	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
12	20231228	141258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	1500	2	2.08	8400758700	113194	88.87	73700	76300	71400	93800	50600	72200	74215.58	1.16	0	-6012	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9342	27.99	7.79	12	0.89	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	108700	-32.20	20230714	56700	29.98	20231101	108700	-32.20	20230714	56700	29.98	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
13	20231228	131308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	1600	2	2.22	7834478200	105511	82.84	73700	76300	71400	93800	50600	72200	74252.71	1.16	0	-6602	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9355	28.03	7.80	12	0.83	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	108700	-32.11	20230714	56700	30.16	20231101	108700	-32.11	20230714	56700	30.16	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
14	20231228	121256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	1500	2	2.08	7395231400	99564	78.17	73700	76300	71400	93800	50600	72200	74276.16	1.16	0	-6009	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9342	27.99	7.79	12	0.79	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	108700	-32.20	20230714	56700	29.98	20231101	108700	-32.20	20230714	56700	29.98	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
15	20231228	111301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74200	2000	2	2.77	6673473300	89779	70.49	73700	76300	71400	93800	50600	72200	74332.23	1.16	0	-5458	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9405	28.18	7.84	12	0.71	2633.00	9464.00	108700	20230714	-31.74	56700	20231101	30.86	108700	-31.74	20230714	56700	30.86	20231101	108700	-31.74	20230714	56700	30.86	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
16	20231228	101255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76100	3900	2	5.40	4667650100	63040	49.49	73700	76300	71400	93800	50600	72200	74042.67	1.16	0	-737	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9646	28.90	8.04	12	0.50	2633.00	9464.00	108700	20230714	-29.99	56700	20231101	34.22	108700	-29.99	20230714	56700	34.22	20231101	108700	-29.99	20230714	56700	34.22	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
17	20231228	091314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71800	-400	5	-0.55	737204500	10140	7.96	73700	73800	71700	93800	50600	72200	72702.61	1.16	0	-5187	75533	73866	71733	70066	67933	74700	70900	25	21600	200	51980	100	1	12675758	9101	27.27	7.59	12	0.08	2633.00	9464.00	108700	20230714	-33.95	56700	20231101	26.63	108700	-33.95	20230714	56700	26.63	20231101	108700	-33.95	20230714	56700	26.63	20231101	1.42	N	420770	200	25 억	147671	N	N	1291	N	N
18	20231227	161240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72200	2400	2	3.44	9128821500	126891	102.98	70200	73400	69600	90700	48900	69800	71941.94	1.02	118	23135	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	9152	27.42	7.63	12	1.00	2633.00	9464.00	108700	20230714	-33.58	56700	20231101	27.34	108700	-33.58	20230714	56700	27.34	20231101	108700	-33.58	20230714	56700	27.34	20231101	1.39	N	420770	200	25 억	128723	N	N	1291	N	N
19	20231227	151300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72100	2300	2	3.30	8909791000	123857	100.52	70200	73400	69600	90700	48900	69800	71936.11	1.02	118	22835	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	9139	27.38	7.62	12	0.98	2633.00	9464.00	108700	20230714	-33.67	56700	20231101	27.16	108700	-33.67	20230714	56700	27.16	20231101	108700	-33.67	20230714	56700	27.16	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
20	20231227	141251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72500	2700	2	3.87	7723661400	107441	87.19	70200	73400	69600	90700	48900	69800	71887.47	1.02	118	19788	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	9190	27.54	7.66	12	0.85	2633.00	9464.00	108700	20230714	-33.30	56700	20231101	27.87	108700	-33.30	20230714	56700	27.87	20231101	108700	-33.30	20230714	56700	27.87	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
21	20231227	131243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72700	2900	2	4.15	6109304500	85336	69.25	70200	73000	69600	90700	48900	69800	71591.17	1.02	118	17645	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	9215	27.61	7.68	12	0.67	2633.00	9464.00	108700	20230714	-33.12	56700	20231101	28.22	108700	-33.12	20230714	56700	28.22	20231101	108700	-33.12	20230714	56700	28.22	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
22	20231227	121244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72400	2600	2	3.72	5143167200	72041	58.47	70200	72900	69600	90700	48900	69800	71392.22	1.02	118	11696	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	9177	27.50	7.65	12	0.57	2633.00	9464.00	108700	20230714	-33.39	56700	20231101	27.69	108700	-33.39	20230714	56700	27.69	20231101	108700	-33.39	20230714	56700	27.69	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
23	20231227	111256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72000	2200	2	3.15	4189475700	58882	47.79	70200	72500	69600	90700	48900	69800	71150.36	1.02	118	5458	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	9127	27.35	7.61	12	0.46	2633.00	9464.00	108700	20230714	-33.76	56700	20231101	26.98	108700	-33.76	20230714	56700	26.98	20231101	108700	-33.76	20230714	56700	26.98	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
24	20231227	101254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70400	600	2	0.86	2468928200	34937	28.35	70200	71600	69600	90700	48900	69800	70668.01	1.02	118	-2230	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	8924	26.74	7.44	12	0.28	2633.00	9464.00	108700	20230714	-35.23	56700	20231101	24.16	108700	-35.23	20230714	56700	24.16	20231101	108700	-35.23	20230714	56700	24.16	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
25	20231227	091257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70200	400	2	0.57	482284900	6891	5.59	70200	70400	69600	90700	48900	69800	69987.65	1.02	118	-422	73400	71600	70400	68600	67400	71000	68000	25	20900	200	50250	100	1	12675758	8898	26.66	7.42	12	0.05	2633.00	9464.00	108700	20230714	-35.42	56700	20231101	23.81	108700	-35.42	20230714	56700	23.81	20231101	108700	-35.42	20230714	56700	23.81	20231101	1.39	N	420770	200	25 억	128723	N	N	3	N	N
26	20231226	161255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69800	-1400	5	-1.97	8619560100	122945	87.19	72200	72200	69200	92500	49900	71200	70109.15	1.09	0	-3309	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	8848	26.51	7.38	12	0.97	2633.00	9464.00	108700	20230714	-35.79	56700	20231101	23.10	108700	-35.79	20230714	56700	23.10	20231101	108700	-35.79	20230714	56700	23.10	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
27	20231226	151254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69700	-1500	5	-2.11	8397163900	119756	84.93	72200	72200	69200	92500	49900	71200	70118.56	1.09	0	-2717	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	8835	26.47	7.36	12	0.94	2633.00	9464.00	108700	20230714	-35.88	56700	20231101	22.93	108700	-35.88	20230714	56700	22.93	20231101	108700	-35.88	20230714	56700	22.93	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
28	20231226	141257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69700	-1500	5	-2.11	6211590600	88298	62.62	72200	72200	69300	92500	49900	71200	70347.63	1.09	0	-6473	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	8835	26.47	7.36	12	0.70	2633.00	9464.00	108700	20230714	-35.88	56700	20231101	22.93	108700	-35.88	20230714	56700	22.93	20231101	108700	-35.88	20230714	56700	22.93	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
29	20231226	131255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	-1100	5	-1.54	3927738300	55524	39.38	72200	72200	69900	92500	49900	71200	70739.12	1.09	0	-12348	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	8886	26.62	7.41	12	0.44	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
30	20231226	121254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	-1100	5	-1.54	3422276600	48320	34.27	72200	72200	69900	92500	49900	71200	70824.93	1.09	0	-10371	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	8886	26.62	7.41	12	0.38	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
31	20231226	111301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70700	-500	5	-0.70	2383085700	33515	23.77	72200	72200	70100	92500	49900	71200	71104.93	1.09	0	-6580	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	8962	26.85	7.47	12	0.26	2633.00	9464.00	108700	20230714	-34.96	56700	20231101	24.69	108700	-34.96	20230714	56700	24.69	20231101	108700	-34.96	20230714	56700	24.69	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
32	20231226	101252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71400	200	2	0.28	1723803000	24218	17.17	72200	72200	70100	92500	49900	71200	71178.55	1.09	0	-4642	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	9050	27.12	7.54	12	0.19	2633.00	9464.00	108700	20230714	-34.31	56700	20231101	25.93	108700	-34.31	20230714	56700	25.93	20231101	108700	-34.31	20230714	56700	25.93	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
33	20231226	091254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71300	100	2	0.14	597834500	8378	5.94	72200	72200	70500	92500	49900	71200	71358.46	1.09	0	-2316	75466	73332	72166	70032	68866	72750	69450	25	21300	200	51260	100	1	12675758	9038	27.08	7.53	12	0.07	2633.00	9464.00	108700	20230714	-34.41	56700	20231101	25.75	108700	-34.41	20230714	56700	25.75	20231101	108700	-34.41	20230714	56700	25.75	20231101	1.44	N	420770	200	25 억	138106	N	N	113	N	N
34	20231222	161234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	200	2	0.28	10178537400	140169	116.32	72300	74300	71000	92300	49700	71000	72622.02	1.21	-86	-4851	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9025	27.04	7.52	12	1.11	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	108700	-34.50	20230714	56700	25.57	20231101	108700	-34.50	20230714	56700	25.57	20231101	1.37	N	420770	200	25 억	153239	N	N	113	N	N
35	20231222	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71100	100	2	0.14	9768264800	134402	111.53	72300	74300	71000	92300	49700	71000	72679.46	1.21	-86	-4046	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9012	27.00	7.51	12	1.06	2633.00	9464.00	108700	20230714	-34.59	56700	20231101	25.40	108700	-34.59	20230714	56700	25.40	20231101	108700	-34.59	20230714	56700	25.40	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
36	20231222	141231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71700	700	2	0.99	8768452400	120394	99.91	72300	74300	71500	92300	49700	71000	72831.31	1.21	-86	-2389	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9089	27.23	7.58	12	0.95	2633.00	9464.00	108700	20230714	-34.04	56700	20231101	26.46	108700	-34.04	20230714	56700	26.46	20231101	108700	-34.04	20230714	56700	26.46	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
37	20231222	131229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72300	1300	2	1.83	7717986300	105767	87.77	72300	74300	71700	92300	49700	71000	72971.59	1.21	-86	-4803	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9165	27.46	7.64	12	0.83	2633.00	9464.00	108700	20230714	-33.49	56700	20231101	27.51	108700	-33.49	20230714	56700	27.51	20231101	108700	-33.49	20230714	56700	27.51	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
38	20231222	121230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72400	1400	2	1.97	7077921600	96898	80.41	72300	74300	71700	92300	49700	71000	73045.07	1.21	-86	-4584	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9177	27.50	7.65	12	0.76	2633.00	9464.00	108700	20230714	-33.39	56700	20231101	27.69	108700	-33.39	20230714	56700	27.69	20231101	108700	-33.39	20230714	56700	27.69	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
39	20231222	111227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72800	1800	2	2.54	6318515600	86450	71.74	72300	74300	71700	92300	49700	71000	73088.67	1.21	-86	-1299	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9228	27.65	7.69	12	0.68	2633.00	9464.00	108700	20230714	-33.03	56700	20231101	28.40	108700	-33.03	20230714	56700	28.40	20231101	108700	-33.03	20230714	56700	28.40	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
40	20231222	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73000	2000	2	2.82	5526310000	75580	62.72	72300	74300	71700	92300	49700	71000	73118.68	1.21	-86	-1170	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9253	27.73	7.71	12	0.60	2633.00	9464.00	108700	20230714	-32.84	56700	20231101	28.75	108700	-32.84	20230714	56700	28.75	20231101	108700	-32.84	20230714	56700	28.75	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
41	20231222	091230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72900	1900	2	2.68	1478588700	20396	16.93	72300	73000	71700	92300	49700	71000	72494.05	1.21	-86	-1682	73266	72132	70566	69432	67866	72700	70000	25	21300	200	51120	100	1	12675758	9241	27.69	7.70	12	0.16	2633.00	9464.00	108700	20230714	-32.93	56700	20231101	28.57	108700	-32.93	20230714	56700	28.57	20231101	108700	-32.93	20230714	56700	28.57	20231101	1.37	N	420770	200	25 억	153239	N	N	182	N	N
42	20231221	161219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71000	1600	2	2.31	8484073200	120086	98.81	69300	71700	69000	90200	48600	69400	70651.36	1.11	0	18464	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	9000	26.97	7.50	12	0.95	2633.00	9464.00	108700	20230714	-34.68	56700	20231101	25.22	108700	-34.68	20230714	56700	25.22	20231101	108700	-34.68	20230714	56700	25.22	20231101	1.32	N	420770	200	25 억	140573	N	N	182	N	N
43	20231221	151225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70800	1400	2	2.02	8276312000	117151	96.40	69300	71700	69000	90200	48600	69400	70648.31	1.11	0	17722	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	8974	26.89	7.48	12	0.92	2633.00	9464.00	108700	20230714	-34.87	56700	20231101	24.87	108700	-34.87	20230714	56700	24.87	20231101	108700	-34.87	20230714	56700	24.87	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
44	20231221	141221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	1800	2	2.59	7457611100	105605	86.89	69300	71700	69000	90200	48600	69400	70619.90	1.11	0	14958	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	9025	27.04	7.52	12	0.83	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	108700	-34.50	20230714	56700	25.57	20231101	108700	-34.50	20230714	56700	25.57	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
45	20231221	131218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71400	2000	2	2.88	6538411800	92688	76.27	69300	71700	69000	90200	48600	69400	70544.22	1.11	0	12713	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	9050	27.12	7.54	12	0.73	2633.00	9464.00	108700	20230714	-34.31	56700	20231101	25.93	108700	-34.31	20230714	56700	25.93	20231101	108700	-34.31	20230714	56700	25.93	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
46	20231221	121227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70600	1200	2	1.73	4992292300	71016	58.43	69300	71200	69000	90200	48600	69400	70300.25	1.11	0	7883	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	8949	26.81	7.46	12	0.56	2633.00	9464.00	108700	20230714	-35.05	56700	20231101	24.51	108700	-35.05	20230714	56700	24.51	20231101	108700	-35.05	20230714	56700	24.51	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
47	20231221	111227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	700	2	1.01	4440481700	63172	51.98	69300	71200	69000	90200	48600	69400	70294.29	1.11	0	7134	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	8886	26.62	7.41	12	0.50	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
48	20231221	101221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71000	1600	2	2.31	2976475900	42260	34.77	69300	71200	69000	90200	48600	69400	70436.56	1.11	0	6287	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	9000	26.97	7.50	12	0.33	2633.00	9464.00	108700	20230714	-34.68	56700	20231101	25.22	108700	-34.68	20230714	56700	25.22	20231101	108700	-34.68	20230714	56700	25.22	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
49	20231221	091222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	900	2	1.30	715320500	10259	8.44	69300	70300	69000	90200	48600	69400	69731.54	1.11	0	392	71733	70566	69833	68666	67933	70200	68300	25	20800	200	49960	100	1	12675758	8911	26.70	7.43	12	0.08	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	108700	-35.33	20230714	56700	23.99	20231101	108700	-35.33	20230714	56700	23.99	20231101	1.32	N	420770	200	25 억	140573	N	N	86	N	N
50	20231220	161226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69400	-1000	5	-1.42	8421778000	121073	170.50	71000	71000	69100	91500	49300	70400	69559.65	1.28	118	-14957	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8797	26.36	7.33	12	0.96	2633.00	9464.00	108700	20230714	-36.15	56700	20231101	22.40	108700	-36.15	20230714	56700	22.40	20231101	108700	-36.15	20230714	56700	22.40	20231101	1.33	N	420770	200	25 억	162144	N	N	86	N	N
51	20231220	151324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69600	-800	5	-1.14	8092570000	116333	163.82	71000	71000	69100	91500	49300	70400	69563.69	1.28	118	-14955	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8822	26.43	7.35	12	0.92	2633.00	9464.00	108700	20230714	-35.97	56700	20231101	22.75	108700	-35.97	20230714	56700	22.75	20231101	108700	-35.97	20230714	56700	22.75	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
52	20231220	141349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69100	-1300	5	-1.85	7001209900	100577	141.63	71000	71000	69100	91500	49300	70400	69610.29	1.28	118	-16273	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8759	26.24	7.30	12	0.79	2633.00	9464.00	108700	20230714	-36.43	56700	20231101	21.87	108700	-36.43	20230714	56700	21.87	20231101	108700	-36.43	20230714	56700	21.87	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
53	20231220	131336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69200	-1200	5	-1.70	5958522600	85500	120.40	71000	71000	69200	91500	49300	70400	69690.16	1.28	118	-15615	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8772	26.28	7.31	12	0.67	2633.00	9464.00	108700	20230714	-36.34	56700	20231101	22.05	108700	-36.34	20230714	56700	22.05	20231101	108700	-36.34	20230714	56700	22.05	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
54	20231220	121219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69400	-1000	5	-1.42	4886239400	70025	98.61	71000	71000	69300	91500	49300	70400	69778.32	1.28	118	-14438	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8797	26.36	7.33	12	0.55	2633.00	9464.00	108700	20230714	-36.15	56700	20231101	22.40	108700	-36.15	20230714	56700	22.40	20231101	108700	-36.15	20230714	56700	22.40	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
55	20231220	111223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69500	-900	5	-1.28	3550413300	50806	71.55	71000	71000	69300	91500	49300	70400	69881.57	1.28	118	-13628	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8810	26.40	7.34	12	0.40	2633.00	9464.00	108700	20230714	-36.06	56700	20231101	22.57	108700	-36.06	20230714	56700	22.57	20231101	108700	-36.06	20230714	56700	22.57	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
56	20231220	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69900	-500	5	-0.71	1531878200	21806	30.71	71000	71000	69900	91500	49300	70400	70250.17	1.28	118	-6922	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8860	26.55	7.39	12	0.17	2633.00	9464.00	108700	20230714	-35.69	56700	20231101	23.28	108700	-35.69	20230714	56700	23.28	20231101	108700	-35.69	20230714	56700	23.28	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
57	20231220	091221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	100	2	0.14	205191800	2904	4.09	71000	71000	70400	91500	49300	70400	70660.12	1.28	118	-816	72533	71466	70733	69666	68933	71100	69300	25	21100	200	50680	100	1	12675758	8936	26.78	7.45	12	0.02	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	108700	-35.14	20230714	56700	24.34	20231101	108700	-35.14	20230714	56700	24.34	20231101	1.33	N	420770	200	25 억	162144	N	N	627	N	N
58	20231219	161219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70400	-800	5	-1.12	5026211300	70834	61.93	71700	71800	70000	92500	49900	71200	70957.76	1.29	28	5246	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	8924	26.74	7.44	12	0.56	2633.00	9464.00	108700	20230714	-35.23	56700	20231101	24.16	108700	-35.23	20230714	56700	24.16	20231101	108700	-35.23	20230714	56700	24.16	20231101	1.41	N	420770	200	25 억	163285	N	N	627	N	N
59	20231219	151223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70800	-400	5	-0.56	4843760200	68247	59.66	71700	71800	70000	92500	49900	71200	70973.94	1.29	28	5339	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	8974	26.89	7.48	12	0.54	2633.00	9464.00	108700	20230714	-34.87	56700	20231101	24.87	108700	-34.87	20230714	56700	24.87	20231101	108700	-34.87	20230714	56700	24.87	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
60	20231219	141218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70700	-500	5	-0.70	3818719200	53665	46.92	71700	71800	70500	92500	49900	71200	71158.46	1.29	28	5453	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	8962	26.85	7.47	12	0.42	2633.00	9464.00	108700	20230714	-34.96	56700	20231101	24.69	108700	-34.96	20230714	56700	24.69	20231101	108700	-34.96	20230714	56700	24.69	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
61	20231219	131226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71000	-200	5	-0.28	3350710200	47054	41.14	71700	71800	70500	92500	49900	71200	71209.89	1.29	28	6565	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	9000	26.97	7.50	12	0.37	2633.00	9464.00	108700	20230714	-34.68	56700	20231101	25.22	108700	-34.68	20230714	56700	25.22	20231101	108700	-34.68	20230714	56700	25.22	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
62	20231219	121227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71300	100	2	0.14	2946323200	41365	36.16	71700	71800	70500	92500	49900	71200	71227.45	1.29	28	5180	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	9038	27.08	7.53	12	0.33	2633.00	9464.00	108700	20230714	-34.41	56700	20231101	25.75	108700	-34.41	20230714	56700	25.75	20231101	108700	-34.41	20230714	56700	25.75	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
63	20231219	111222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	0	3	0.00	2068876200	29028	25.38	71700	71800	70500	92500	49900	71200	71271.76	1.29	28	-686	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	9025	27.04	7.52	12	0.23	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	108700	-34.50	20230714	56700	25.57	20231101	108700	-34.50	20230714	56700	25.57	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
64	20231219	101218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	0	3	0.00	1535955100	21540	18.83	71700	71800	70500	92500	49900	71200	71307.15	1.29	28	-453	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	9025	27.04	7.52	12	0.17	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	108700	-34.50	20230714	56700	25.57	20231101	108700	-34.50	20230714	56700	25.57	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
65	20231219	091217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71500	300	2	0.42	517072500	7266	6.35	71700	71700	70500	92500	49900	71200	71163.25	1.29	28	-1577	74400	72800	71400	69800	68400	73600	70600	25	21300	200	51260	100	1	12675758	9063	27.16	7.55	12	0.06	2633.00	9464.00	108700	20230714	-34.22	56700	20231101	26.10	108700	-34.22	20230714	56700	26.10	20231101	108700	-34.22	20230714	56700	26.10	20231101	1.41	N	420770	200	25 억	163285	N	N	260	N	N
66	20231218	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	700	2	0.99	8123613200	113763	75.01	70400	73000	70000	91600	49400	70500	71409.89	1.20	319	17672	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	9025	27.04	7.52	12	0.90	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	108700	-34.50	20230714	56700	25.57	20231101	108700	-34.50	20230714	56700	25.57	20231101	1.33	N	420770	200	25 억	151875	N	N	260	N	N
67	20231218	151218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70900	400	2	0.57	7972007700	111631	73.60	70400	73000	70000	91600	49400	70500	71415.37	1.20	319	17752	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	8987	26.93	7.49	12	0.88	2633.00	9464.00	108700	20230714	-34.77	56700	20231101	25.04	108700	-34.77	20230714	56700	25.04	20231101	108700	-34.77	20230714	56700	25.04	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
68	20231218	141221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70600	100	2	0.14	7178677700	100398	66.19	70400	73000	70000	91600	49400	70500	71503.97	1.20	319	16284	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	8949	26.81	7.46	12	0.79	2633.00	9464.00	108700	20230714	-35.05	56700	20231101	24.51	108700	-35.05	20230714	56700	24.51	20231101	108700	-35.05	20230714	56700	24.51	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
69	20231218	131211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70700	200	2	0.28	6540072700	91366	60.24	70400	73000	70000	91600	49400	70500	71583.13	1.20	319	16093	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	8962	26.85	7.47	12	0.72	2633.00	9464.00	108700	20230714	-34.96	56700	20231101	24.69	108700	-34.96	20230714	56700	24.69	20231101	108700	-34.96	20230714	56700	24.69	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
70	20231218	121209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70600	100	2	0.14	5874809200	81949	54.03	70400	73000	70000	91600	49400	70500	71691.17	1.20	319	16861	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	8949	26.81	7.46	12	0.65	2633.00	9464.00	108700	20230714	-35.05	56700	20231101	24.51	108700	-35.05	20230714	56700	24.51	20231101	108700	-35.05	20230714	56700	24.51	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
71	20231218	111210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	700	2	0.99	4838119300	67343	44.40	70400	73000	70000	91600	49400	70500	71846.48	1.20	319	16776	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	9025	27.04	7.52	12	0.53	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	108700	-34.50	20230714	56700	25.57	20231101	108700	-34.50	20230714	56700	25.57	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
72	20231218	101208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72600	2100	2	2.98	3421833100	47703	31.45	70400	72900	70000	91600	49400	70500	71736.62	1.20	319	15226	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	9203	27.57	7.67	12	0.38	2633.00	9464.00	108700	20230714	-33.21	56700	20231101	28.04	108700	-33.21	20230714	56700	28.04	20231101	108700	-33.21	20230714	56700	28.04	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
73	20231218	091206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70800	300	2	0.43	541096900	7665	5.05	70400	71100	70000	91600	49400	70500	70595.41	1.20	319	931	75166	72832	71066	68732	66966	71950	67850	25	21100	200	50760	100	1	12675758	8974	26.89	7.48	12	0.06	2633.00	9464.00	108700	20230714	-34.87	56700	20231101	24.87	108700	-34.87	20230714	56700	24.87	20231101	108700	-34.87	20230714	56700	24.87	20231101	1.33	N	420770	200	25 억	151875	N	N	2903	N	N
74	20231215	161210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	-1300	5	-1.81	10598005200	150947	109.64	72300	73400	69300	93300	50300	71800	70208.41	1.24	118	33201	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8936	26.78	7.45	12	1.19	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	108700	-35.14	20230714	56700	24.34	20231101	108700	-35.14	20230714	56700	24.34	20231101	1.27	N	420770	200	25 억	157286	N	N	2903	N	N
75	20231215	151214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70000	-1800	5	-2.51	10066519200	143382	104.14	72300	73400	69300	93300	50300	71800	70206.02	1.24	118	30100	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8873	26.59	7.40	12	1.13	2633.00	9464.00	108700	20230714	-35.60	56700	20231101	23.46	108700	-35.60	20230714	56700	23.46	20231101	108700	-35.60	20230714	56700	23.46	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
76	20231215	141212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69800	-2000	5	-2.79	8407691600	119637	86.90	72300	73400	69300	93300	50300	71800	70274.77	1.24	118	18841	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8848	26.51	7.38	12	0.94	2633.00	9464.00	108700	20230714	-35.79	56700	20231101	23.10	108700	-35.79	20230714	56700	23.10	20231101	108700	-35.79	20230714	56700	23.10	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
77	20231215	131206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70800	-1000	5	-1.39	6975570800	99269	72.10	72300	73400	69300	93300	50300	71800	70267.06	1.24	118	10155	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8974	26.89	7.48	12	0.78	2633.00	9464.00	108700	20230714	-34.87	56700	20231101	24.87	108700	-34.87	20230714	56700	24.87	20231101	108700	-34.87	20230714	56700	24.87	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
78	20231215	121206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70400	-1400	5	-1.95	5743442400	81757	59.38	72300	73400	69300	93300	50300	71800	70247.31	1.24	118	1636	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8924	26.74	7.44	12	0.64	2633.00	9464.00	108700	20230714	-35.23	56700	20231101	24.16	108700	-35.23	20230714	56700	24.16	20231101	108700	-35.23	20230714	56700	24.16	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
79	20231215	111200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69500	-2300	5	-3.20	4608167300	65564	47.62	72300	73400	69300	93300	50300	71800	70281.55	1.24	118	-6954	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8810	26.40	7.34	12	0.52	2633.00	9464.00	108700	20230714	-36.06	56700	20231101	22.57	108700	-36.06	20230714	56700	22.57	20231101	108700	-36.06	20230714	56700	22.57	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
80	20231215	101206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69600	-2200	5	-3.06	3116454000	44095	32.03	72300	73400	69600	93300	50300	71800	70672.07	1.24	118	-5645	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	8822	26.43	7.35	12	0.35	2633.00	9464.00	108700	20230714	-35.97	56700	20231101	22.75	108700	-35.97	20230714	56700	22.75	20231101	108700	-35.97	20230714	56700	22.75	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
81	20231215	091211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71400	-400	5	-0.56	771195100	10689	7.76	72300	73400	71400	93300	50300	71800	72153.44	1.24	118	-2308	76266	74032	72866	70632	69466	73450	70050	25	21500	200	51690	100	1	12675758	9050	27.12	7.54	12	0.08	2633.00	9464.00	108700	20230714	-34.31	56700	20231101	25.93	108700	-34.31	20230714	56700	25.93	20231101	108700	-34.31	20230714	56700	25.93	20231101	1.27	N	420770	200	25 억	157286	N	N	159	N	N
82	20231214	161202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71800	-100	5	-0.14	10047557000	136935	67.33	74000	75100	71700	93400	50400	71900	73374.91	1.42	118	-20818	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9101	27.27	7.59	12	1.08	2633.00	9464.00	108700	20230714	-33.95	56700	20231101	26.63	108700	-33.95	20230714	56700	26.63	20231101	108700	-33.95	20230714	56700	26.63	20231101	1.23	N	420770	200	25 억	179421	N	N	159	N	N
83	20231214	151242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72100	200	2	0.28	9796621600	133445	65.62	74000	75100	71700	93400	50400	71900	73413.18	1.42	118	-19791	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9139	27.38	7.62	12	1.05	2633.00	9464.00	108700	20230714	-33.67	56700	20231101	27.16	108700	-33.67	20230714	56700	27.16	20231101	108700	-33.67	20230714	56700	27.16	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
84	20231214	141210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72100	200	2	0.28	9151004600	124468	61.20	74000	75100	71900	93400	50400	71900	73520.94	1.42	118	-19305	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9139	27.38	7.62	12	0.98	2633.00	9464.00	108700	20230714	-33.67	56700	20231101	27.16	108700	-33.67	20230714	56700	27.16	20231101	108700	-33.67	20230714	56700	27.16	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
85	20231214	131239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72400	500	2	0.70	8601283900	116862	57.46	74000	75100	71900	93400	50400	71900	73602.06	1.42	118	-18693	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9177	27.50	7.65	12	0.92	2633.00	9464.00	108700	20230714	-33.39	56700	20231101	27.69	108700	-33.39	20230714	56700	27.69	20231101	108700	-33.39	20230714	56700	27.69	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
86	20231214	121303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72700	800	2	1.11	8062394100	109405	53.79	74000	75100	71900	93400	50400	71900	73693.10	1.42	118	-18531	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9215	27.61	7.68	12	0.86	2633.00	9464.00	108700	20230714	-33.12	56700	20231101	28.22	108700	-33.12	20230714	56700	28.22	20231101	108700	-33.12	20230714	56700	28.22	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
87	20231214	111237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73500	1600	2	2.23	6989290100	94642	46.54	74000	75100	72800	93400	50400	71900	73849.77	1.42	118	-16864	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9317	27.91	7.77	12	0.75	2633.00	9464.00	108700	20230714	-32.38	56700	20231101	29.63	108700	-32.38	20230714	56700	29.63	20231101	108700	-32.38	20230714	56700	29.63	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
88	20231214	101150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73400	1500	2	2.09	5885054200	79638	39.16	74000	75100	72800	93400	50400	71900	73897.56	1.42	118	-12663	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9304	27.88	7.76	12	0.63	2633.00	9464.00	108700	20230714	-32.47	56700	20231101	29.45	108700	-32.47	20230714	56700	29.45	20231101	108700	-32.47	20230714	56700	29.45	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
89	20231214	091130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73300	1400	2	1.95	1834025300	24970	12.28	74000	74000	72800	93400	50400	71900	73449.15	1.42	118	-6948	75900	73900	72000	70000	68100	74900	71000	25	21500	200	51760	100	1	12675758	9291	27.84	7.75	12	0.20	2633.00	9464.00	108700	20230714	-32.57	56700	20231101	29.28	108700	-32.57	20230714	56700	29.28	20231101	108700	-32.57	20230714	56700	29.28	20231101	1.23	N	420770	200	25 억	179421	N	N	484	N	N
90	20231213	161156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71900	1400	2	1.99	14738394700	202893	207.22	71000	74000	70100	91600	49400	70500	72641.94	1.49	0	-6326	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9114	27.31	7.60	12	1.60	2633.00	9464.00	108700	20230714	-33.85	56700	20231101	26.81	108700	-33.85	20230714	56700	26.81	20231101	108700	-33.85	20230714	56700	26.81	20231101	1.13	N	420770	200	25 억	188979	N	N	484	N	N
91	20231213	151222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72200	1700	2	2.41	14381299300	197937	202.15	71000	74000	70100	91600	49400	70500	72655.94	1.49	0	-5817	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9152	27.42	7.63	12	1.56	2633.00	9464.00	108700	20230714	-33.58	56700	20231101	27.34	108700	-33.58	20230714	56700	27.34	20231101	108700	-33.58	20230714	56700	27.34	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
92	20231213	141221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72500	2000	2	2.84	13081736400	179952	183.79	71000	74000	70100	91600	49400	70500	72695.70	1.49	0	-2412	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9190	27.54	7.66	12	1.42	2633.00	9464.00	108700	20230714	-33.30	56700	20231101	27.87	108700	-33.30	20230714	56700	27.87	20231101	108700	-33.30	20230714	56700	27.87	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
93	20231213	131224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72200	1700	2	2.41	12068551700	165974	169.51	71000	74000	70100	91600	49400	70500	72713.51	1.49	0	-3207	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9152	27.42	7.63	12	1.31	2633.00	9464.00	108700	20230714	-33.58	56700	20231101	27.34	108700	-33.58	20230714	56700	27.34	20231101	108700	-33.58	20230714	56700	27.34	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
94	20231213	121220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73600	3100	2	4.40	10944326800	150517	153.72	71000	74000	70100	91600	49400	70500	72711.57	1.49	0	-4661	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9329	27.95	7.78	12	1.19	2633.00	9464.00	108700	20230714	-32.29	56700	20231101	29.81	108700	-32.29	20230714	56700	29.81	20231101	108700	-32.29	20230714	56700	29.81	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
95	20231213	111225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73200	2700	2	3.83	9971530100	137260	140.18	71000	74000	70100	91600	49400	70500	72647.02	1.49	0	-4835	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9279	27.80	7.73	12	1.08	2633.00	9464.00	108700	20230714	-32.66	56700	20231101	29.10	108700	-32.66	20230714	56700	29.10	20231101	108700	-32.66	20230714	56700	29.10	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
96	20231213	101233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72800	2300	2	3.26	7589293500	104801	107.03	71000	74000	70100	91600	49400	70500	72416.23	1.49	0	705	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	9228	27.65	7.69	12	0.83	2633.00	9464.00	108700	20230714	-33.03	56700	20231101	28.40	108700	-33.03	20230714	56700	28.40	20231101	108700	-33.03	20230714	56700	28.40	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
97	20231213	091217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70700	200	2	0.28	458091500	6477	6.61	71000	71000	70100	91600	49400	70500	70725.88	1.49	0	-852	72233	71366	70033	69166	67833	71800	69600	25	21100	200	50760	100	1	12675758	8962	26.85	7.47	12	0.05	2633.00	9464.00	108700	20230714	-34.96	56700	20231101	24.69	108700	-34.96	20230714	56700	24.69	20231101	108700	-34.96	20230714	56700	24.69	20231101	1.13	N	420770	200	25 억	188979	N	N	23	N	N
98	20231212	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	1400	2	2.03	6843075100	97626	102.15	69900	70900	68700	89800	48400	69100	70094.62	1.46	3620	-138	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8936	26.78	7.45	12	0.77	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	108700	-35.14	20230714	56700	24.34	20231101	108700	-35.14	20230714	56700	24.34	20231101	1.11	N	420770	200	25 억	185518	N	N	23	N	N
99	20231212	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	1400	2	2.03	6553368800	93511	97.85	69900	70900	68700	89800	48400	69100	70082.31	1.46	3620	757	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8936	26.78	7.45	12	0.74	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	108700	-35.14	20230714	56700	24.34	20231101	108700	-35.14	20230714	56700	24.34	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
100	20231212	141037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69900	800	2	1.16	5391051200	76974	80.54	69900	70900	68700	89800	48400	69100	70038.52	1.46	3620	1643	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8860	26.55	7.39	12	0.61	2633.00	9464.00	108700	20230714	-35.69	56700	20231101	23.28	108700	-35.69	20230714	56700	23.28	20231101	108700	-35.69	20230714	56700	23.28	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
101	20231212	131042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70400	1300	2	1.88	4760896700	67987	71.14	69900	70900	68700	89800	48400	69100	70027.94	1.46	3620	1173	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8924	26.74	7.44	12	0.54	2633.00	9464.00	108700	20230714	-35.23	56700	20231101	24.16	108700	-35.23	20230714	56700	24.16	20231101	108700	-35.23	20230714	56700	24.16	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
102	20231212	121030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69900	800	2	1.16	4082243500	58365	61.07	69900	70900	68700	89800	48400	69100	69944.80	1.46	3620	494	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8860	26.55	7.39	12	0.46	2633.00	9464.00	108700	20230714	-35.69	56700	20231101	23.28	108700	-35.69	20230714	56700	23.28	20231101	108700	-35.69	20230714	56700	23.28	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
103	20231212	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70000	900	2	1.30	3056141600	43801	45.83	69900	70800	68700	89800	48400	69100	69774.87	1.46	3620	-413	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8873	26.59	7.40	12	0.35	2633.00	9464.00	108700	20230714	-35.60	56700	20231101	23.46	108700	-35.60	20230714	56700	23.46	20231101	108700	-35.60	20230714	56700	23.46	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
104	20231212	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69300	200	2	0.29	2390860900	34241	35.83	69900	70800	68700	89800	48400	69100	69826.63	1.46	3620	-1505	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8784	26.32	7.32	12	0.27	2633.00	9464.00	108700	20230714	-36.25	56700	20231101	22.22	108700	-36.25	20230714	56700	22.22	20231101	108700	-36.25	20230714	56700	22.22	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
105	20231212	091132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70200	1100	2	1.59	1117084100	15878	16.61	69900	70800	69500	89800	48400	69100	70362.16	1.46	3620	1959	72966	71032	69766	67832	66566	70400	67200	25	20700	200	49750	100	1	12675758	8898	26.66	7.42	12	0.13	2633.00	9464.00	108700	20230714	-35.42	56700	20231101	23.81	108700	-35.42	20230714	56700	23.81	20231101	108700	-35.42	20230714	56700	23.81	20231101	1.11	N	420770	200	25 억	185518	N	N	0	N	N
106	20231211	161135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69100	-2600	5	-3.63	6566813600	94367	93.22	71700	71700	68500	93200	50200	71700	69589.96	1.51	2514	-6296	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8759	26.24	7.30	12	0.74	2633.00	9464.00	108700	20230714	-36.43	56700	20231101	21.87	108700	-36.43	20230714	56700	21.87	20231101	108700	-36.43	20230714	56700	21.87	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
107	20231211	151130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69100	-2600	5	-3.63	6130779400	88054	86.99	71700	71700	68500	93200	50200	71700	69625.20	1.51	2514	-5706	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8759	26.24	7.30	12	0.69	2633.00	9464.00	108700	20230714	-36.43	56700	20231101	21.87	108700	-36.43	20230714	56700	21.87	20231101	108700	-36.43	20230714	56700	21.87	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
108	20231211	141131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69200	-2500	5	-3.49	5365045800	76996	76.06	71700	71700	68500	93200	50200	71700	69679.51	1.51	2514	-4813	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8772	26.28	7.31	12	0.61	2633.00	9464.00	108700	20230714	-36.34	56700	20231101	22.05	108700	-36.34	20230714	56700	22.05	20231101	108700	-36.34	20230714	56700	22.05	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
109	20231211	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69400	-2300	5	-3.21	4671129100	66969	66.16	71700	71700	68500	93200	50200	71700	69750.59	1.51	2514	-4080	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8797	26.36	7.33	12	0.53	2633.00	9464.00	108700	20230714	-36.15	56700	20231101	22.40	108700	-36.15	20230714	56700	22.40	20231101	108700	-36.15	20230714	56700	22.40	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
110	20231211	121130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69100	-2600	5	-3.63	4164182300	59646	58.92	71700	71700	68500	93200	50200	71700	69814.91	1.51	2514	-4241	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8759	26.24	7.30	12	0.47	2633.00	9464.00	108700	20230714	-36.43	56700	20231101	21.87	108700	-36.43	20230714	56700	21.87	20231101	108700	-36.43	20230714	56700	21.87	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
111	20231211	111124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69600	-2100	5	-2.93	3455561600	49434	48.84	71700	71700	68500	93200	50200	71700	69902.49	1.51	2514	-3799	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8822	26.43	7.35	12	0.39	2633.00	9464.00	108700	20230714	-35.97	56700	20231101	22.75	108700	-35.97	20230714	56700	22.75	20231101	108700	-35.97	20230714	56700	22.75	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
112	20231211	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69500	-2200	5	-3.07	2651978400	37871	37.41	71700	71700	68500	93200	50200	71700	70026.58	1.51	2514	-5116	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	8810	26.40	7.34	12	0.30	2633.00	9464.00	108700	20230714	-36.06	56700	20231101	22.57	108700	-36.06	20230714	56700	22.57	20231101	108700	-36.06	20230714	56700	22.57	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
113	20231211	091123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71600	-100	5	-0.14	406712200	5720	5.65	71700	71700	70700	93200	50200	71700	71103.43	1.51	2514	-2143	73700	72700	70900	69900	68100	73200	70400	25	21500	200	51620	100	1	12675758	9076	27.19	7.57	12	0.05	2633.00	9464.00	108700	20230714	-34.13	56700	20231101	26.28	108700	-34.13	20230714	56700	26.28	20231101	108700	-34.13	20230714	56700	26.28	20231101	1.12	N	420770	200	25 억	191613	N	N	0	N	N
114	20231208	161115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71700	3800	2	5.60	7083210400	100592	88.94	69400	71900	69100	88200	47600	67900	70406.45	1.51	-402	1107	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	9089	27.23	7.58	12	0.79	2633.00	9464.00	108700	20230714	-34.04	56700	20231101	26.46	108700	-34.04	20230714	56700	26.46	20231101	108700	-34.04	20230714	56700	26.46	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
115	20231208	151117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	2600	2	3.83	6525098900	92790	82.04	69400	71900	69100	88200	47600	67900	70321.14	1.51	-402	2481	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8936	26.78	7.45	12	0.73	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	108700	-35.14	20230714	56700	24.34	20231101	108700	-35.14	20230714	56700	24.34	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
116	20231208	141117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	2400	2	3.53	5836103200	83004	73.39	69400	71900	69100	88200	47600	67900	70311.11	1.51	-402	350	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8911	26.70	7.43	12	0.65	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	108700	-35.33	20230714	56700	23.99	20231101	108700	-35.33	20230714	56700	23.99	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
117	20231208	131115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70000	2100	2	3.09	5182703500	73699	65.16	69400	71900	69100	88200	47600	67900	70322.58	1.51	-402	-1318	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8873	26.59	7.40	12	0.58	2633.00	9464.00	108700	20230714	-35.60	56700	20231101	23.46	108700	-35.60	20230714	56700	23.46	20231101	108700	-35.60	20230714	56700	23.46	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
118	20231208	121112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69500	1600	2	2.36	4685468200	66527	58.82	69400	71900	69200	88200	47600	67900	70429.57	1.51	-402	-4272	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8810	26.40	7.34	12	0.52	2633.00	9464.00	108700	20230714	-36.06	56700	20231101	22.57	108700	-36.06	20230714	56700	22.57	20231101	108700	-36.06	20230714	56700	22.57	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
119	20231208	111106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70000	2100	2	3.09	4114809900	58339	51.58	69400	71900	69200	88200	47600	67900	70532.75	1.51	-402	-4324	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8873	26.59	7.40	12	0.46	2633.00	9464.00	108700	20230714	-35.60	56700	20231101	23.46	108700	-35.60	20230714	56700	23.46	20231101	108700	-35.60	20230714	56700	23.46	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
120	20231208	101116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	2200	2	3.24	3448178900	48818	43.16	69400	71900	69200	88200	47600	67900	70633.35	1.51	-402	-3110	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8886	26.62	7.41	12	0.39	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
121	20231208	091105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	2200	2	3.24	1148714500	16366	14.47	69400	71000	69200	88200	47600	67900	70189.08	1.51	-402	-263	70633	69266	68333	66966	66033	68800	66500	25	20300	200	48880	100	1	12675758	8886	26.62	7.41	12	0.13	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.05	N	420770	200	25 억	191554	N	N	0	N	N
122	20231207	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	67900	-2600	5	-3.69	7709990500	112731	94.07	69500	69700	67400	91600	49400	70500	68393.73	1.54	-402	4174	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8607	25.79	7.17	12	0.89	2633.00	9464.00	108700	20230714	-37.53	56700	20231101	19.75	108700	-37.53	20230714	56700	19.75	20231101	108700	-37.53	20230714	56700	19.75	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
123	20231207	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	68000	-2500	5	-3.55	7457605600	109024	90.98	69500	69700	67400	91600	49400	70500	68402.93	1.54	-402	3790	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8620	25.83	7.19	12	0.86	2633.00	9464.00	108700	20230714	-37.44	56700	20231101	19.93	108700	-37.44	20230714	56700	19.93	20231101	108700	-37.44	20230714	56700	19.93	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
124	20231207	141107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	68500	-2000	5	-2.84	5731001300	83705	69.85	69500	69700	67400	91600	49400	70500	68466.14	1.54	-402	56	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8683	26.02	7.24	12	0.66	2633.00	9464.00	108700	20230714	-36.98	56700	20231101	20.81	108700	-36.98	20230714	56700	20.81	20231101	108700	-36.98	20230714	56700	20.81	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
125	20231207	131105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	68900	-1600	5	-2.27	4722854700	69008	57.59	69500	69700	67400	91600	49400	70500	68438.61	1.54	-402	-393	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8734	26.17	7.28	12	0.54	2633.00	9464.00	108700	20230714	-36.61	56700	20231101	21.52	108700	-36.61	20230714	56700	21.52	20231101	108700	-36.61	20230714	56700	21.52	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
126	20231207	121105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	68500	-2000	5	-2.84	4285579400	62644	52.28	69500	69700	67400	91600	49400	70500	68410.95	1.54	-402	-629	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8683	26.02	7.24	12	0.49	2633.00	9464.00	108700	20230714	-36.98	56700	20231101	20.81	108700	-36.98	20230714	56700	20.81	20231101	108700	-36.98	20230714	56700	20.81	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
127	20231207	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	68500	-2000	5	-2.84	3662747800	53546	44.68	69500	69700	67400	91600	49400	70500	68402.94	1.54	-402	-2240	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8683	26.02	7.24	12	0.42	2633.00	9464.00	108700	20230714	-36.98	56700	20231101	20.81	108700	-36.98	20230714	56700	20.81	20231101	108700	-36.98	20230714	56700	20.81	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
128	20231207	101100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	68100	-2400	5	-3.40	2420023500	35283	29.44	69500	69700	67900	91600	49400	70500	68587.80	1.54	-402	-3332	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8632	25.86	7.20	12	0.28	2633.00	9464.00	108700	20230714	-37.35	56700	20231101	20.11	108700	-37.35	20230714	56700	20.11	20231101	108700	-37.35	20230714	56700	20.11	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
129	20231207	091105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69000	-1500	5	-2.13	734903400	10644	8.88	69500	69700	68500	91600	49400	70500	69041.03	1.54	-402	-890	72366	71432	70266	69332	68166	70850	68750	25	21100	200	50760	100	1	12675758	8746	26.21	7.29	12	0.08	2633.00	9464.00	108700	20230714	-36.52	56700	20231101	21.69	108700	-36.52	20230714	56700	21.69	20231101	108700	-36.52	20230714	56700	21.69	20231101	1.15	N	420770	200	25 억	195517	N	N	0	N	N
130	20231206	161052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	200	2	0.28	8310468900	118627	68.82	70700	71200	69100	91300	49300	70300	70054.76	1.56	-201	6898	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8936	26.78	7.45	12	0.94	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	108700	-35.14	20230714	56700	24.34	20231101	108700	-35.14	20230714	56700	24.34	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
131	20231206	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69900	-400	5	-0.57	7665974100	109454	63.50	70700	71200	69100	91300	49300	70300	70038.32	1.56	-201	7801	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8860	26.55	7.39	12	0.86	2633.00	9464.00	108700	20230714	-35.69	56700	20231101	23.28	108700	-35.69	20230714	56700	23.28	20231101	108700	-35.69	20230714	56700	23.28	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
132	20231206	141107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70200	-100	5	-0.14	5867163700	83754	48.59	70700	71200	69100	91300	49300	70300	70052.34	1.56	-201	306	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8898	26.66	7.42	12	0.66	2633.00	9464.00	108700	20230714	-35.42	56700	20231101	23.81	108700	-35.42	20230714	56700	23.81	20231101	108700	-35.42	20230714	56700	23.81	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
133	20231206	131054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	-200	5	-0.28	5213849300	74471	43.20	70700	71200	69100	91300	49300	70300	70011.81	1.56	-201	-872	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8886	26.62	7.41	12	0.59	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
134	20231206	121044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70600	300	2	0.43	4657100400	66540	38.60	70700	71200	69100	91300	49300	70300	69989.49	1.56	-201	-730	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8949	26.81	7.46	12	0.52	2633.00	9464.00	108700	20230714	-35.05	56700	20231101	24.51	108700	-35.05	20230714	56700	24.51	20231101	108700	-35.05	20230714	56700	24.51	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
135	20231206	111109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	69900	-400	5	-0.57	3840675500	54929	31.86	70700	71200	69100	91300	49300	70300	69920.72	1.56	-201	917	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8860	26.55	7.39	12	0.43	2633.00	9464.00	108700	20230714	-35.69	56700	20231101	23.28	108700	-35.69	20230714	56700	23.28	20231101	108700	-35.69	20230714	56700	23.28	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
136	20231206	101058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70200	-100	5	-0.14	3015874800	43097	25.00	70700	71200	69100	91300	49300	70300	69978.76	1.56	-201	137	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8898	26.66	7.42	12	0.34	2633.00	9464.00	108700	20230714	-35.42	56700	20231101	23.81	108700	-35.42	20230714	56700	23.81	20231101	108700	-35.42	20230714	56700	23.81	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
137	20231206	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70400	100	2	0.14	374487500	5299	3.07	70700	71200	70200	91300	49300	70300	70671.35	1.56	-201	-1785	76033	73166	71333	68466	66633	72250	67550	25	21000	200	50610	100	1	12675758	8924	26.74	7.44	12	0.04	2633.00	9464.00	108700	20230714	-35.23	56700	20231101	24.16	108700	-35.23	20230714	56700	24.16	20231101	108700	-35.23	20230714	56700	24.16	20231101	1.15	N	420770	200	25 억	197847	N	N	0	N	N
138	20231205	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	-4100	5	-5.51	12184420100	171837	127.31	72400	74200	69500	96700	52100	74400	70907.06	1.28	-710	43419	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	8911	26.70	7.43	12	1.36	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	108700	-35.33	20230714	56700	23.99	20231101	108700	-35.33	20230714	56700	23.99	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
139	20231205	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	-4300	5	-5.78	11518774500	162345	120.28	72400	74200	69500	96700	52100	74400	70952.44	1.28	-710	40155	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	8886	26.62	7.41	12	1.28	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	108700	-35.51	20230714	56700	23.63	20231101	108700	-35.51	20230714	56700	23.63	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
140	20231205	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70600	-3800	5	-5.11	7283900800	101751	75.39	72400	74200	70600	96700	52100	74400	71585.55	1.28	-710	25569	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	8949	26.81	7.46	12	0.80	2633.00	9464.00	108700	20230714	-35.05	56700	20231101	24.51	108700	-35.05	20230714	56700	24.51	20231101	108700	-35.05	20230714	56700	24.51	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
141	20231205	131052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70800	-3600	5	-4.84	5974394900	83298	61.72	72400	74200	70600	96700	52100	74400	71723.15	1.28	-710	21236	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	8974	26.89	7.48	12	0.66	2633.00	9464.00	108700	20230714	-34.87	56700	20231101	24.87	108700	-34.87	20230714	56700	24.87	20231101	108700	-34.87	20230714	56700	24.87	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
142	20231205	121052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71300	-3100	5	-4.17	4535088100	62989	46.67	72400	74200	70900	96700	52100	74400	71998.10	1.28	-710	16434	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	9038	27.08	7.53	12	0.50	2633.00	9464.00	108700	20230714	-34.41	56700	20231101	25.75	108700	-34.41	20230714	56700	25.75	20231101	108700	-34.41	20230714	56700	25.75	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
143	20231205	111050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71400	-3000	5	-4.03	3109215100	42961	31.83	72400	74200	70900	96700	52100	74400	72372.97	1.28	-710	8500	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	9050	27.12	7.54	12	0.34	2633.00	9464.00	108700	20230714	-34.31	56700	20231101	25.93	108700	-34.31	20230714	56700	25.93	20231101	108700	-34.31	20230714	56700	25.93	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
144	20231205	101054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73000	-1400	5	-1.88	1509555600	20688	15.33	72400	74200	71800	96700	52100	74400	72967.69	1.28	-710	3992	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	9253	27.73	7.71	12	0.16	2633.00	9464.00	108700	20230714	-32.84	56700	20231101	28.75	108700	-32.84	20230714	56700	28.75	20231101	108700	-32.84	20230714	56700	28.75	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
145	20231205	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73500	-900	5	-1.21	755169200	10418	7.72	72400	73500	71800	96700	52100	74400	72486.96	1.28	-710	3806	80133	77266	75033	72166	69933	76150	71050	25	22300	200	53560	100	1	12675758	9317	27.91	7.77	12	0.08	2633.00	9464.00	108700	20230714	-32.38	56700	20231101	29.63	108700	-32.38	20230714	56700	29.63	20231101	108700	-32.38	20230714	56700	29.63	20231101	1.20	N	420770	200	25 억	162081	N	N	0	N	N
146	20231204	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74400	-3500	5	-4.49	10045088900	134412	110.17	77900	77900	72800	101200	54600	77900	74734.70	1.32	-450	3911	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9431	28.26	7.86	12	1.06	2633.00	9464.00	108700	20230714	-31.55	56700	20231101	31.22	108700	-31.55	20230714	56700	31.22	20231101	108700	-31.55	20230714	56700	31.22	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
147	20231204	151049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74400	-3500	5	-4.49	9423614300	126041	103.31	77900	77900	72800	101200	54600	77900	74766.26	1.32	-450	6135	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9431	28.26	7.86	12	0.99	2633.00	9464.00	108700	20230714	-31.55	56700	20231101	31.22	108700	-31.55	20230714	56700	31.22	20231101	108700	-31.55	20230714	56700	31.22	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
148	20231204	141042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72900	-5000	5	-6.42	7796460400	103867	85.14	77900	77900	72900	101200	54600	77900	75061.96	1.32	-450	1618	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9241	27.69	7.70	12	0.82	2633.00	9464.00	108700	20230714	-32.93	56700	20231101	28.57	108700	-32.93	20230714	56700	28.57	20231101	108700	-32.93	20230714	56700	28.57	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
149	20231204	131041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75000	-2900	5	-3.72	5216171400	69004	56.56	77900	77900	74400	101200	54600	77900	75592.30	1.32	-450	-903	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9507	28.48	7.92	12	0.54	2633.00	9464.00	108700	20230714	-31.00	56700	20231101	32.28	108700	-31.00	20230714	56700	32.28	20231101	108700	-31.00	20230714	56700	32.28	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
150	20231204	121042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76200	-1700	5	-2.18	4642166400	61416	50.34	77900	77900	74400	101200	54600	77900	75585.62	1.32	-450	-1420	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9659	28.94	8.05	12	0.48	2633.00	9464.00	108700	20230714	-29.90	56700	20231101	34.39	108700	-29.90	20230714	56700	34.39	20231101	108700	-29.90	20230714	56700	34.39	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
151	20231204	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74900	-3000	5	-3.85	3531042000	46679	38.26	77900	77900	74400	101200	54600	77900	75645.19	1.32	-450	-914	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9494	28.45	7.91	12	0.37	2633.00	9464.00	108700	20230714	-31.09	56700	20231101	32.10	108700	-31.09	20230714	56700	32.10	20231101	108700	-31.09	20230714	56700	32.10	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
152	20231204	101042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75500	-2400	5	-3.08	2026308300	26614	21.81	77900	77900	75100	101200	54600	77900	76136.93	1.32	-450	1297	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9570	28.67	7.98	12	0.21	2633.00	9464.00	108700	20230714	-30.54	56700	20231101	33.16	108700	-30.54	20230714	56700	33.16	20231101	108700	-30.54	20230714	56700	33.16	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
153	20231204	091041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76700	-1200	5	-1.54	695632000	9132	7.49	77900	77900	75100	101200	54600	77900	76175.21	1.32	-450	1647	81233	79566	77833	76166	74433	78700	75300	25	23300	200	56080	100	1	12675758	9722	29.13	8.10	12	0.07	2633.00	9464.00	108700	20230714	-29.44	56700	20231101	35.27	108700	-29.44	20230714	56700	35.27	20231101	108700	-29.44	20230714	56700	35.27	20231101	1.18	N	420770	200	25 억	166959	N	N	24	N	N
154	20231201	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	77900	-2100	5	-2.62	9435639700	121482	59.64	78600	79500	76100	104000	56000	80000	77670.77	1.39	-426	1737	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9874	29.59	8.23	12	0.96	2633.00	9464.00	108700	20230714	-28.33	56700	20231101	37.39	108700	-28.33	20230714	56700	37.39	20231101	108700	-28.33	20230714	56700	37.39	20231101	1.20	N	420770	200	25 억	176010	N	N	24	N	N
155	20231201	151040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	78000	-2000	5	-2.50	9080862100	116926	57.40	78600	79500	76100	104000	56000	80000	77663.15	1.39	-426	1598	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9887	29.62	8.24	12	0.92	2633.00	9464.00	108700	20230714	-28.24	56700	20231101	37.57	108700	-28.24	20230714	56700	37.57	20231101	108700	-28.24	20230714	56700	37.57	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N
156	20231201	141038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	77800	-2200	5	-2.75	7476879700	96326	47.29	78600	79500	76100	104000	56000	80000	77620.35	1.39	-426	436	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9862	29.55	8.22	12	0.76	2633.00	9464.00	108700	20230714	-28.43	56700	20231101	37.21	108700	-28.43	20230714	56700	37.21	20231101	108700	-28.43	20230714	56700	37.21	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N
157	20231201	131043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76900	-3100	5	-3.88	6449692500	83068	40.78	78600	79500	76100	104000	56000	80000	77643.27	1.39	-426	152	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9748	29.21	8.13	12	0.66	2633.00	9464.00	108700	20230714	-29.25	56700	20231101	35.63	108700	-29.25	20230714	56700	35.63	20231101	108700	-29.25	20230714	56700	35.63	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N
158	20231201	121048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76600	-3400	5	-4.25	5807053300	74708	36.67	78600	79500	76100	104000	56000	80000	77729.73	1.39	-426	-303	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9710	29.09	8.09	12	0.59	2633.00	9464.00	108700	20230714	-29.53	56700	20231101	35.10	108700	-29.53	20230714	56700	35.10	20231101	108700	-29.53	20230714	56700	35.10	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N
159	20231201	111041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76800	-3200	5	-4.00	4579121600	58699	28.82	78600	79500	76700	104000	56000	80000	78009.91	1.39	-426	-983	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9735	29.17	8.11	12	0.46	2633.00	9464.00	108700	20230714	-29.35	56700	20231101	35.45	108700	-29.35	20230714	56700	35.45	20231101	108700	-29.35	20230714	56700	35.45	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N
160	20231201	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	78300	-1700	5	-2.12	2423125000	30990	15.21	78600	78900	77400	104000	56000	80000	78190.02	1.39	-426	-550	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9925	29.74	8.27	12	0.24	2633.00	9464.00	108700	20230714	-27.97	56700	20231101	38.10	108700	-27.97	20230714	56700	38.10	20231101	108700	-27.97	20230714	56700	38.10	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N
161	20231201	091038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	78100	-1900	5	-2.38	628086900	8013	3.93	78600	78800	78000	104000	56000	80000	78381.67	1.39	-426	-737	83800	81900	78300	76400	72800	82850	77350	25	24000	200	57600	100	1	12675758	9900	29.66	8.25	12	0.06	2633.00	9464.00	108700	20230714	-28.15	56700	20231101	37.74	108700	-28.15	20230714	56700	37.74	20231101	108700	-28.15	20230714	56700	37.74	20231101	1.20	N	420770	200	25 억	176010	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History