KissMeData/036170/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	investmentCareful	shortOverheated
2	20231229	160452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
3	20231229	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
4	20231229	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
5	20231229	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
6	20231229	120450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
7	20231229	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
8	20231229	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
9	20231229	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.53	-10561	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
10	20231228	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	32731995	36425	51.46	899	905	891	1168	630	899	898.61	2.54	0	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
11	20231228	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	2	2	0.22	30847294	34326	48.50	899	905	891	1168	630	899	898.66	2.54	0	-10561	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	553	13.06	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.53	750	20231020	20.13	1541	-41.53	20230612	750	20.13	20231020	1541	-41.53	20230612	750	20.13	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
12	20231228	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	16015894	17815	25.17	899	905	891	1168	630	899	899.01	2.54	0	-6814	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	554	13.07	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
13	20231228	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	12900993	14356	20.28	899	905	891	1168	630	899	898.65	2.54	0	-5619	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
14	20231228	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	11473528	12767	18.04	899	905	891	1168	630	899	898.69	2.54	0	-4570	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	554	13.07	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
15	20231228	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	4	2	0.44	9060328	10086	14.25	899	905	891	1168	630	899	898.31	2.54	0	-3044	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	554	13.09	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
16	20231228	100430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	4	2	0.44	6043393	6743	9.53	899	905	891	1168	630	899	896.25	2.54	0	-3041	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	554	13.09	0.48	12	0.01	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
17	20231228	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	-6	5	-0.67	2513393	2807	3.97	899	899	891	1168	630	899	895.40	2.54	0	-1014	915	907	901	893	887	904	890	614	269	1000	570	1	1	61365626	548	12.94	0.48	12	0.00	69.00	1865.00	1541	20230612	-42.05	750	20231020	19.07	1541	-42.05	20230612	750	19.07	20231020	1541	-42.05	20230612	750	19.07	20231020	0.31	N	036170	1000	613 억	1561002	N	N	N	N
18	20231227	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-6	5	-0.66	63482346	70777	100.81	909	909	895	1176	634	905	896.93	2.59	0	-26155	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	552	13.03	0.48	12	0.12	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
19	20231227	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-5	5	-0.55	52361762	58362	83.13	909	909	895	1176	634	905	897.19	2.59	0	-21785	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	552	13.04	0.48	12	0.10	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
20	20231227	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-9	5	-0.99	41727157	46486	66.21	909	909	895	1176	634	905	897.63	2.59	0	-16849	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	550	12.99	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	1541	-41.86	20230612	750	19.47	20231020	1541	-41.86	20230612	750	19.47	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
21	20231227	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-6	5	-0.66	29781544	33157	47.23	909	909	895	1176	634	905	898.20	2.59	0	-13852	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	552	13.03	0.48	12	0.05	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
22	20231227	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-8	5	-0.88	26299680	29276	41.70	909	909	895	1176	634	905	898.34	2.59	0	-11378	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	550	13.00	0.48	12	0.05	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	1541	-41.79	20230612	750	19.60	20231020	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
23	20231227	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-5	5	-0.55	23003442	25607	36.47	909	909	895	1176	634	905	898.33	2.59	0	-11334	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	552	13.04	0.48	12	0.04	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
24	20231227	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-7	5	-0.77	15719968	17487	24.91	909	909	895	1176	634	905	898.95	2.59	0	-9764	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	551	13.01	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	1541	-41.73	20230612	750	19.73	20231020	1541	-41.73	20230612	750	19.73	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
25	20231227	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-2	5	-0.22	1325270	1458	2.08	909	909	903	1176	634	905	908.96	2.59	0	-514	917	911	903	897	889	907	893	614	271	1000	570	1	1	61365626	554	13.09	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.31	N	036170	1000	613 억	1587157	N	N	N	N
26	20231226	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-4	5	-0.44	63141575	70185	68.00	909	909	895	1181	637	909	899.63	2.63	0	-24315	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	555	13.12	0.49	12	0.11	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
27	20231226	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-9	5	-0.99	58140563	64627	62.61	909	909	895	1181	637	909	899.62	2.63	0	-22192	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	552	13.04	0.48	12	0.11	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
28	20231226	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-10	5	-1.10	51894815	57692	55.89	909	909	895	1181	637	909	899.50	2.63	0	-20998	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	552	13.03	0.48	12	0.09	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
29	20231226	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-10	5	-1.10	48035850	53397	51.73	909	909	895	1181	637	909	899.58	2.63	0	-18414	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	552	13.03	0.48	12	0.09	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
30	20231226	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	-8	5	-0.88	46047145	51186	49.59	909	909	895	1181	637	909	899.58	2.63	0	-16310	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	553	13.06	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.53	750	20231020	20.13	1541	-41.53	20230612	750	20.13	20231020	1541	-41.53	20230612	750	20.13	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
31	20231226	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-11	5	-1.21	32084658	35684	34.57	909	909	895	1181	637	909	899.10	2.63	0	-16255	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	551	13.01	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	1541	-41.73	20230612	750	19.73	20231020	1541	-41.73	20230612	750	19.73	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
32	20231226	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-11	5	-1.21	25069693	27861	26.99	909	909	895	1181	637	909	899.78	2.63	0	-11233	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	551	13.01	0.48	12	0.05	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	1541	-41.73	20230612	750	19.73	20231020	1541	-41.73	20230612	750	19.73	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
33	20231226	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-9	5	-0.99	1673501	1855	1.80	909	909	900	1181	637	909	901.73	2.63	0	-562	918	913	906	901	894	910	898	614	272	1000	580	1	1	61365626	552	13.04	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1611472	N	N	N	N
34	20231222	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	7	2	0.78	93183527	103218	167.83	911	911	899	1172	632	902	902.79	2.65	0	-15761	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	558	13.17	0.49	12	0.17	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
35	20231222	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	7	2	0.78	90740077	100517	163.44	911	911	899	1172	632	902	902.74	2.65	0	-15092	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	558	13.17	0.49	12	0.16	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
36	20231222	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	2	2	0.22	55235380	61291	99.66	911	911	899	1172	632	902	901.19	2.65	0	-11701	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	555	13.10	0.48	12	0.10	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
37	20231222	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	2	2	0.22	46937363	52099	84.71	911	911	899	1172	632	902	900.92	2.65	0	-9989	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	555	13.10	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
38	20231222	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	4	2	0.44	41650743	46234	75.17	911	911	899	1172	632	902	900.86	2.65	0	-9089	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	556	13.13	0.49	12	0.08	69.00	1865.00	1541	20230612	-41.21	750	20231020	20.80	1541	-41.21	20230612	750	20.80	20231020	1541	-41.21	20230612	750	20.80	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
39	20231222	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	3	2	0.33	38770299	43045	69.99	911	911	899	1172	632	902	900.68	2.65	0	-6924	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	555	13.12	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
40	20231222	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	5	2	0.55	34347154	38148	62.03	911	911	899	1172	632	902	900.34	2.65	0	-5298	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	557	13.14	0.49	12	0.06	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
41	20231222	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	2	2	0.22	671356	742	1.21	911	911	904	1172	632	902	910.97	2.65	0	-78	915	908	904	897	893	906	895	614	270	1000	570	1	1	61365626	555	13.10	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.31	N	036170	1000	613 억	1624897	N	N	N	N
42	20231221	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	-2	5	-0.22	55625792	61502	75.29	904	911	900	1175	633	904	904.46	2.68	0	-17348	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	554	13.07	0.48	12	0.10	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
43	20231221	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	4	2	0.44	47537346	52543	64.32	904	911	901	1175	633	904	904.73	2.68	0	-16344	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	557	13.16	0.49	12	0.09	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	1541	-41.08	20230612	750	21.07	20231020	1541	-41.08	20230612	750	21.07	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
44	20231221	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	3	2	0.33	41585747	45989	56.30	904	910	901	1175	633	904	904.25	2.68	0	-15585	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	557	13.14	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
45	20231221	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	5	2	0.55	40216601	44480	54.45	904	910	901	1175	633	904	904.15	2.68	0	-14853	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	558	13.17	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
46	20231221	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	4	2	0.44	39221966	43384	53.11	904	910	901	1175	633	904	904.07	2.68	0	-14862	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	557	13.16	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	1541	-41.08	20230612	750	21.07	20231020	1541	-41.08	20230612	750	21.07	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
47	20231221	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	1	2	0.11	27740680	30702	37.58	904	910	901	1175	633	904	903.55	2.68	0	-12730	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	555	13.12	0.49	12	0.05	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
48	20231221	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	5	2	0.55	10960257	12116	14.83	904	910	903	1175	633	904	904.61	2.68	0	8	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	558	13.17	0.49	12	0.02	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
49	20231221	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	1	2	0.11	2697545	2984	3.65	904	905	903	1175	633	904	904.00	2.68	0	-15	934	919	905	890	876	926	897	614	271	1000	570	1	1	61365626	555	13.12	0.49	12	0.00	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.34	N	036170	1000	613 억	1642245	N	N	N	N
50	20231220	160423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	5	2	0.56	74108400	81595	103.53	891	920	891	1168	630	899	908.25	2.69	0	-5589	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	555	13.10	0.48	12	0.13	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
51	20231220	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	7	2	0.78	70526199	77634	98.51	891	920	891	1168	630	899	908.44	2.69	0	-5324	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	556	13.13	0.49	12	0.13	69.00	1865.00	1541	20230612	-41.21	750	20231020	20.80	1541	-41.21	20230612	750	20.80	20231020	1541	-41.21	20230612	750	20.80	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
52	20231220	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	12	2	1.33	67591102	74397	94.40	891	920	891	1168	630	899	908.52	2.69	0	-5807	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	559	13.20	0.49	12	0.12	69.00	1865.00	1541	20230612	-40.88	750	20231020	21.47	1541	-40.88	20230612	750	21.47	20231020	1541	-40.88	20230612	750	21.47	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
53	20231220	130447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	7	2	0.78	52068988	57267	72.66	891	920	891	1168	630	899	909.23	2.69	0	-5031	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	556	13.13	0.49	12	0.09	69.00	1865.00	1541	20230612	-41.21	750	20231020	20.80	1541	-41.21	20230612	750	20.80	20231020	1541	-41.21	20230612	750	20.80	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
54	20231220	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	15	2	1.67	51778897	56947	72.26	891	920	891	1168	630	899	909.25	2.69	0	-4864	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	561	13.25	0.49	12	0.09	69.00	1865.00	1541	20230612	-40.69	750	20231020	21.87	1541	-40.69	20230612	750	21.87	20231020	1541	-40.69	20230612	750	21.87	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
55	20231220	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	18	2	2.00	41191813	45356	57.55	891	920	891	1168	630	899	908.19	2.69	0	-5468	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	563	13.29	0.49	12	0.07	69.00	1865.00	1541	20230612	-40.49	750	20231020	22.27	1541	-40.49	20230612	750	22.27	20231020	1541	-40.49	20230612	750	22.27	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
56	20231220	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	11879996	13251	16.81	891	910	891	1168	630	899	896.54	2.69	0	3442	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	552	13.04	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
57	20231220	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	10	2	1.11	7377165	8253	10.47	891	910	891	1168	630	899	893.88	2.69	0	5637	917	908	899	890	881	912	894	614	269	1000	570	1	1	61365626	558	13.17	0.49	12	0.01	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.35	N	036170	1000	613 억	1647834	N	N	N	N
58	20231219	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	70779216	78808	89.14	890	908	890	1168	630	899	898.12	2.70	0	-9999	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	552	13.03	0.48	12	0.13	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
59	20231219	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	8	2	0.89	67689851	75388	85.27	890	908	890	1168	630	899	897.89	2.70	0	-9440	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	557	13.14	0.49	12	0.12	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
60	20231219	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	45662413	50891	57.56	890	904	890	1168	630	899	897.26	2.70	0	-10395	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	554	13.07	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
61	20231219	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	38015508	42388	47.95	890	904	890	1168	630	899	896.85	2.70	0	-9537	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	552	13.03	0.48	12	0.07	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
62	20231219	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	35362720	39431	44.60	890	904	890	1168	630	899	896.83	2.70	0	-8358	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	552	13.03	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
63	20231219	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	27656425	30862	34.91	890	904	890	1168	630	899	896.13	2.70	0	-8807	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	554	13.07	0.48	12	0.05	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
64	20231219	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-1	5	-0.11	17895467	20018	22.64	890	904	890	1168	630	899	893.97	2.70	0	-6997	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	551	13.01	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	1541	-41.73	20230612	750	19.73	20231020	1541	-41.73	20230612	750	19.73	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
65	20231219	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	2524574	2835	3.21	890	902	890	1168	630	899	890.50	2.70	0	-472	924	911	903	890	882	907	886	614	269	1000	570	1	1	61365626	552	13.03	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.35	N	036170	1000	613 억	1657833	N	N	N	N
66	20231218	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-2	5	-0.22	79537893	88408	85.56	901	916	895	1171	631	901	899.67	2.73	0	-14434	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	552	13.03	0.48	12	0.14	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
67	20231218	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-6	5	-0.67	70056547	77841	75.33	901	916	895	1171	631	901	900.00	2.73	0	-13539	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	549	12.97	0.48	12	0.13	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	1541	-41.92	20230612	750	19.33	20231020	1541	-41.92	20230612	750	19.33	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
68	20231218	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-2	5	-0.22	57463694	63798	61.74	901	916	897	1171	631	901	900.71	2.73	0	-11862	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	552	13.03	0.48	12	0.10	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
69	20231218	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-2	5	-0.22	50057538	55568	53.78	901	916	897	1171	631	901	900.83	2.73	0	-11854	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	552	13.03	0.48	12	0.09	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
70	20231218	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-3	5	-0.33	43184175	47928	46.38	901	916	897	1171	631	901	901.02	2.73	0	-10491	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	551	13.01	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	1541	-41.73	20230612	750	19.73	20231020	1541	-41.73	20230612	750	19.73	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
71	20231218	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	3	2	0.33	34595141	38371	37.13	901	916	898	1171	631	901	901.60	2.73	0	-5222	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	555	13.10	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
72	20231218	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	3	2	0.33	15458328	17111	16.56	901	916	898	1171	631	901	903.41	2.73	0	-5623	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	555	13.10	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
73	20231218	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-1	5	-0.11	135148	150	0.15	901	901	900	1171	631	901	900.99	2.73	0	-2	913	906	896	889	879	910	893	614	270	1000	570	1	1	61365626	552	13.04	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.36	N	036170	1000	613 억	1672267	N	N	N	N
74	20231215	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	13	2	1.46	92623402	103331	145.14	888	903	886	1154	622	888	896.38	2.74	0	-6747	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	553	13.06	0.48	12	0.17	69.00	1865.00	1541	20230612	-41.53	750	20231020	20.13	1541	-41.53	20230612	750	20.13	20231020	1541	-41.53	20230612	750	20.13	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
75	20231215	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	12	2	1.35	91482340	102062	143.36	888	903	886	1154	622	888	896.34	2.74	0	-6675	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	552	13.04	0.48	12	0.17	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
76	20231215	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	14	2	1.58	79433652	88598	124.45	888	903	886	1154	622	888	896.56	2.74	0	-4754	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	554	13.07	0.48	12	0.14	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
77	20231215	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	8	2	0.90	68296728	76211	107.05	888	903	886	1154	622	888	896.15	2.74	0	-3414	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	550	12.99	0.48	12	0.12	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	1541	-41.86	20230612	750	19.47	20231020	1541	-41.86	20230612	750	19.47	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
78	20231215	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	12	2	1.35	41924342	46866	65.83	888	901	886	1154	622	888	894.56	2.74	0	-5172	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	552	13.04	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
79	20231215	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	12	2	1.35	38170219	42686	59.96	888	901	886	1154	622	888	894.21	2.74	0	-2183	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	552	13.04	0.48	12	0.07	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
80	20231215	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	8	2	0.90	26662951	29882	41.97	888	899	886	1154	622	888	892.27	2.74	0	-1647	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	550	12.99	0.48	12	0.05	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	1541	-41.86	20230612	750	19.47	20231020	1541	-41.86	20230612	750	19.47	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
81	20231215	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	0	3	0.00	5879404	6621	9.30	888	888	886	1154	622	888	887.99	2.74	0	-13	919	903	883	867	847	911	875	614	266	1000	560	1	1	61365626	545	12.87	0.48	12	0.01	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	1541	-42.38	20230612	750	18.40	20231020	1541	-42.38	20230612	750	18.40	20231020	0.37	N	036170	1000	613 억	1678584	N	N	N	N
82	20231214	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	7	2	0.79	63093460	71194	28.82	881	899	863	1145	617	881	886.21	2.76	0	-14642	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	545	12.87	0.48	12	0.12	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	1541	-42.38	20230612	750	18.40	20231020	1541	-42.38	20230612	750	18.40	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
83	20231214	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	5	2	0.57	54548773	61552	24.92	881	899	863	1145	617	881	886.22	2.76	0	-13958	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	544	12.84	0.48	12	0.10	69.00	1865.00	1541	20230612	-42.50	750	20231020	18.13	1541	-42.50	20230612	750	18.13	20231020	1541	-42.50	20230612	750	18.13	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
84	20231214	140426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	8	2	0.91	40830111	46016	18.63	881	899	863	1145	617	881	887.30	2.76	0	-13900	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	546	12.88	0.48	12	0.07	69.00	1865.00	1541	20230612	-42.31	750	20231020	18.53	1541	-42.31	20230612	750	18.53	20231020	1541	-42.31	20230612	750	18.53	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
85	20231214	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	8	2	0.91	32456219	36570	14.81	881	899	863	1145	617	881	887.51	2.76	0	-10440	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	546	12.88	0.48	12	0.06	69.00	1865.00	1541	20230612	-42.31	750	20231020	18.53	1541	-42.31	20230612	750	18.53	20231020	1541	-42.31	20230612	750	18.53	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
86	20231214	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	8	2	0.91	30600494	34479	13.96	881	899	863	1145	617	881	887.51	2.76	0	-8672	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	546	12.88	0.48	12	0.06	69.00	1865.00	1541	20230612	-42.31	750	20231020	18.53	1541	-42.31	20230612	750	18.53	20231020	1541	-42.31	20230612	750	18.53	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
87	20231214	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	7	2	0.79	29643720	33399	13.52	881	899	863	1145	617	881	887.56	2.76	0	-7692	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	545	12.87	0.48	12	0.05	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	1541	-42.38	20230612	750	18.40	20231020	1541	-42.38	20230612	750	18.40	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
88	20231214	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	10	2	1.14	22698160	25577	10.35	881	899	863	1145	617	881	887.44	2.76	0	-6869	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	547	12.91	0.48	12	0.04	69.00	1865.00	1541	20230612	-42.18	750	20231020	18.80	1541	-42.18	20230612	750	18.80	20231020	1541	-42.18	20230612	750	18.80	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
89	20231214	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	4	2	0.45	2654125	3011	1.22	881	885	880	1145	617	881	881.48	2.76	0	286	948	914	882	848	816	898	832	614	264	1000	560	1	1	61365626	543	12.83	0.47	12	0.00	69.00	1865.00	1541	20230612	-42.57	750	20231020	18.00	1541	-42.57	20230612	750	18.00	20231020	1541	-42.57	20230612	750	18.00	20231020	0.37	N	036170	1000	613 억	1693209	N	N	N	N
90	20231213	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	-29	5	-3.19	220220121	246543	197.19	910	916	850	1183	637	910	893.23	2.77	0	-9619	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	541	12.77	0.47	12	0.40	69.00	1865.00	1541	20230612	-42.83	750	20231020	17.47	1541	-42.83	20230612	750	17.47	20231020	1541	-42.83	20230612	750	17.47	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
91	20231213	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-33	5	-3.63	206647628	230997	184.75	910	916	850	1183	637	910	894.59	2.77	0	-12423	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	538	12.71	0.47	12	0.38	69.00	1865.00	1541	20230612	-43.09	750	20231020	16.93	1541	-43.09	20230612	750	16.93	20231020	1541	-43.09	20230612	750	16.93	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
92	20231213	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-7	5	-0.77	129869542	144158	115.30	910	916	891	1183	637	910	900.88	2.77	0	-10511	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	554	13.09	0.48	12	0.23	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
93	20231213	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	-8	5	-0.88	120653945	133922	107.11	910	916	891	1183	637	910	900.93	2.77	0	-9610	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	554	13.07	0.48	12	0.22	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
94	20231213	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-11	5	-1.21	117262050	130137	104.08	910	916	891	1183	637	910	901.07	2.77	0	-9168	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	552	13.03	0.48	12	0.21	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
95	20231213	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	-3	5	-0.33	62442148	69031	55.21	910	916	899	1183	637	910	904.55	2.77	0	-9275	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	557	13.14	0.49	12	0.11	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
96	20231213	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	-2	5	-0.22	21825463	24031	19.22	910	916	904	1183	637	910	908.22	2.77	0	-7826	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	557	13.16	0.49	12	0.04	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	1541	-41.08	20230612	750	21.07	20231020	1541	-41.08	20230612	750	21.07	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
97	20231213	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-5	5	-0.55	1387055	1532	1.23	910	910	905	1183	637	910	905.39	2.77	0	851	937	923	912	898	887	918	893	614	273	1000	580	1	1	61365626	555	13.12	0.49	12	0.00	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.38	N	036170	1000	613 억	1699879	N	N	N	N
98	20231212	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	-16	5	-1.73	114062934	125031	112.20	926	926	901	1203	649	926	912.28	2.78	0	-6265	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	558	13.19	0.49	12	0.20	69.00	1865.00	1541	20230612	-40.95	750	20231020	21.33	1541	-40.95	20230612	750	21.33	20231020	1541	-40.95	20230612	750	21.33	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
99	20231212	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-21	5	-2.27	98753227	108157	97.06	926	926	901	1203	649	926	913.05	2.78	0	-6189	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	555	13.12	0.49	12	0.18	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
100	20231212	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	-10	5	-1.08	52171726	56934	51.09	926	926	912	1203	649	926	916.35	2.78	0	-4563	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	562	13.28	0.49	12	0.09	69.00	1865.00	1541	20230612	-40.56	750	20231020	22.13	1541	-40.56	20230612	750	22.13	20231020	1541	-40.56	20230612	750	22.13	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
101	20231212	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	-12	5	-1.30	49016906	53492	48.00	926	926	912	1203	649	926	916.34	2.78	0	-4478	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	561	13.25	0.49	12	0.09	69.00	1865.00	1541	20230612	-40.69	750	20231020	21.87	1541	-40.69	20230612	750	21.87	20231020	1541	-40.69	20230612	750	21.87	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
102	20231212	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	-11	5	-1.19	41004099	44718	40.13	926	926	912	1203	649	926	916.95	2.78	0	-4490	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	561	13.26	0.49	12	0.07	69.00	1865.00	1541	20230612	-40.62	750	20231020	22.00	1541	-40.62	20230612	750	22.00	20231020	1541	-40.62	20230612	750	22.00	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
103	20231212	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	-4	5	-0.43	16928310	18394	16.51	926	926	916	1203	649	926	920.32	2.78	0	-6614	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	566	13.36	0.49	12	0.03	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	1541	-40.17	20230612	750	22.93	20231020	1541	-40.17	20230612	750	22.93	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
104	20231212	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-3	5	-0.32	13751598	14933	13.40	926	926	916	1203	649	926	920.89	2.78	0	-5802	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	566	13.38	0.49	12	0.02	69.00	1865.00	1541	20230612	-40.10	750	20231020	23.07	1541	-40.10	20230612	750	23.07	20231020	1541	-40.10	20230612	750	23.07	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
105	20231212	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	-4	5	-0.43	206494	223	0.20	926	926	922	1203	649	926	925.98	2.78	0	-32	946	935	927	916	908	935	916	614	277	1000	590	1	1	61365626	566	13.36	0.49	12	0.00	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	1541	-40.17	20230612	750	22.93	20231020	1541	-40.17	20230612	750	22.93	20231020	0.38	N	036170	1000	613 억	1706144	N	N	N	N
106	20231211	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	0	3	0.00	102358344	110713	112.29	926	938	919	1203	649	926	924.54	2.80	5647	-6573	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	568	13.42	0.50	12	0.18	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	1541	-39.91	20230612	750	23.47	20231020	1541	-39.91	20230612	750	23.47	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
107	20231211	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	0	3	0.00	84618094	91484	92.78	926	938	919	1203	649	926	924.95	2.80	5647	-6426	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	568	13.42	0.50	12	0.15	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	1541	-39.91	20230612	750	23.47	20231020	1541	-39.91	20230612	750	23.47	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
108	20231211	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-3	5	-0.32	48824886	52642	53.39	926	938	923	1203	649	926	927.49	2.80	5647	-6395	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	566	13.38	0.49	12	0.09	69.00	1865.00	1541	20230612	-40.10	750	20231020	23.07	1541	-40.10	20230612	750	23.07	20231020	1541	-40.10	20230612	750	23.07	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
109	20231211	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	2	2	0.22	47827619	51563	52.30	926	938	923	1203	649	926	927.56	2.80	5647	-5486	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	569	13.45	0.50	12	0.08	69.00	1865.00	1541	20230612	-39.78	750	20231020	23.73	1541	-39.78	20230612	750	23.73	20231020	1541	-39.78	20230612	750	23.73	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
110	20231211	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	0	3	0.00	27618938	29719	30.14	926	938	926	1203	649	926	929.34	2.80	5647	-4982	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	568	13.42	0.50	12	0.05	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	1541	-39.91	20230612	750	23.47	20231020	1541	-39.91	20230612	750	23.47	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
111	20231211	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	6	2	0.65	17931402	19259	19.53	926	938	926	1203	649	926	931.07	2.80	5647	-1151	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	572	13.51	0.50	12	0.03	69.00	1865.00	1541	20230612	-39.52	750	20231020	24.27	1541	-39.52	20230612	750	24.27	20231020	1541	-39.52	20230612	750	24.27	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
112	20231211	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	938	12	2	1.30	13394665	14381	14.59	926	938	926	1203	649	926	931.41	2.80	5647	-1510	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	576	13.59	0.50	12	0.02	69.00	1865.00	1541	20230612	-39.13	750	20231020	25.07	1541	-39.13	20230612	750	25.07	20231020	1541	-39.13	20230612	750	25.07	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
113	20231211	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	938	12	2	1.30	7318801	7890	8.00	926	938	926	1203	649	926	927.60	2.80	5647	-716	948	937	929	918	910	933	914	614	277	1000	590	1	1	61365626	576	13.59	0.50	12	0.01	69.00	1865.00	1541	20230612	-39.13	750	20231020	25.07	1541	-39.13	20230612	750	25.07	20231020	1541	-39.13	20230612	750	25.07	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
114	20231208	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	-5	5	-0.54	91691673	98596	40.71	931	940	921	1210	652	931	929.97	2.80	0	-5647	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	568	13.42	0.50	12	0.16	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	1541	-39.91	20230612	750	23.47	20231020	1541	-39.91	20230612	750	23.47	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
115	20231208	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	3	2	0.32	71851921	77211	31.88	931	940	921	1210	652	931	930.59	2.80	0	-4536	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	573	13.54	0.50	12	0.13	69.00	1865.00	1541	20230612	-39.39	750	20231020	24.53	1541	-39.39	20230612	750	24.53	20231020	1541	-39.39	20230612	750	24.53	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
116	20231208	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	-2	5	-0.21	61878836	66463	27.44	931	940	921	1210	652	931	931.03	2.80	0	-4594	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	570	13.46	0.50	12	0.11	69.00	1865.00	1541	20230612	-39.71	750	20231020	23.87	1541	-39.71	20230612	750	23.87	20231020	1541	-39.71	20230612	750	23.87	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
117	20231208	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	5	2	0.54	44980411	48276	19.93	931	940	921	1210	652	931	931.73	2.80	0	-4478	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	574	13.57	0.50	12	0.08	69.00	1865.00	1541	20230612	-39.26	750	20231020	24.80	1541	-39.26	20230612	750	24.80	20231020	1541	-39.26	20230612	750	24.80	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
118	20231208	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	931	0	3	0.00	30078266	32284	13.33	931	940	921	1210	652	931	931.68	2.80	0	-4890	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	571	13.49	0.50	12	0.05	69.00	1865.00	1541	20230612	-39.58	750	20231020	24.13	1541	-39.58	20230612	750	24.13	20231020	1541	-39.58	20230612	750	24.13	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
119	20231208	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	-2	5	-0.21	25056281	26904	11.11	931	940	921	1210	652	931	931.32	2.80	0	-5315	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	570	13.46	0.50	12	0.04	69.00	1865.00	1541	20230612	-39.71	750	20231020	23.87	1541	-39.71	20230612	750	23.87	20231020	1541	-39.71	20230612	750	23.87	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
120	20231208	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	4	2	0.43	6793601	7283	3.01	931	940	921	1210	652	931	932.80	2.80	0	-3031	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	574	13.55	0.50	12	0.01	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	1541	-39.33	20230612	750	24.67	20231020	1541	-39.33	20230612	750	24.67	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
121	20231208	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	938	7	2	0.75	2229493	2382	0.98	931	938	931	1210	652	931	935.98	2.80	0	2	967	949	929	911	891	939	901	614	279	1000	590	1	1	61365626	576	13.59	0.50	12	0.00	69.00	1865.00	1541	20230612	-39.13	750	20231020	25.07	1541	-39.13	20230612	750	25.07	20231020	1541	-39.13	20230612	750	25.07	20231020	0.39	N	036170	1000	613 억	1718386	N	N	N	N
122	20231207	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	931	-9	5	-0.96	223620570	242154	190.34	940	947	909	1222	658	940	923.46	2.85	0	-32325	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	571	13.49	0.50	12	0.39	69.00	1865.00	1541	20230612	-39.58	750	20231020	24.13	1541	-39.58	20230612	750	24.13	20231020	1541	-39.58	20230612	750	24.13	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
123	20231207	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	-29	5	-3.09	187129688	202854	159.45	940	947	909	1222	658	940	922.48	2.85	0	-26163	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	559	13.20	0.49	12	0.33	69.00	1865.00	1541	20230612	-40.88	750	20231020	21.47	1541	-40.88	20230612	750	21.47	20231020	1541	-40.88	20230612	750	21.47	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
124	20231207	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	-18	5	-1.91	115069666	124224	97.64	940	947	920	1222	658	940	926.31	2.85	0	-23171	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	566	13.36	0.49	12	0.20	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	1541	-40.17	20230612	750	22.93	20231020	1541	-40.17	20230612	750	22.93	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
125	20231207	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	-13	5	-1.38	110445969	119207	93.70	940	947	920	1222	658	940	926.51	2.85	0	-21528	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	569	13.43	0.50	12	0.19	69.00	1865.00	1541	20230612	-39.84	750	20231020	23.60	1541	-39.84	20230612	750	23.60	20231020	1541	-39.84	20230612	750	23.60	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
126	20231207	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-10	5	-1.06	92895100	100165	78.73	940	947	920	1222	658	940	927.42	2.85	0	-22008	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	571	13.48	0.50	12	0.16	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	1541	-39.65	20230612	750	24.00	20231020	1541	-39.65	20230612	750	24.00	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
127	20231207	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	924	-16	5	-1.70	59849989	64387	50.61	940	947	922	1222	658	940	929.54	2.85	0	-25563	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	567	13.39	0.50	12	0.10	69.00	1865.00	1541	20230612	-40.04	750	20231020	23.20	1541	-40.04	20230612	750	23.20	20231020	1541	-40.04	20230612	750	23.20	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
128	20231207	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-3	5	-0.32	13372932	14296	11.24	940	947	933	1222	658	940	935.43	2.85	0	-11371	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	575	13.58	0.50	12	0.02	69.00	1865.00	1541	20230612	-39.20	750	20231020	24.93	1541	-39.20	20230612	750	24.93	20231020	1541	-39.20	20230612	750	24.93	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
129	20231207	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	7	2	0.74	1363817	1449	1.14	940	947	938	1222	658	940	941.21	2.85	0	-1083	957	948	941	932	925	945	929	614	282	1000	600	1	1	61365626	581	13.72	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.39	N	036170	1000	613 억	1750650	N	N	N	N
130	20231206	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-10	5	-1.05	119676920	127205	77.22	943	950	934	1235	665	950	940.82	2.91	0	-32754	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	577	13.62	0.50	12	0.21	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
131	20231206	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-10	5	-1.05	97216057	103221	62.66	943	950	939	1235	665	950	941.82	2.91	0	-31942	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	577	13.62	0.50	12	0.17	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
132	20231206	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	-7	5	-0.74	65597999	69604	42.25	943	950	940	1235	665	950	942.45	2.91	0	-23540	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	579	13.67	0.51	12	0.11	69.00	1865.00	1541	20230612	-38.81	750	20231020	25.73	1541	-38.81	20230612	750	25.73	20231020	1541	-38.81	20230612	750	25.73	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
133	20231206	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	-9	5	-0.95	52300885	55482	33.68	943	950	940	1235	665	950	942.66	2.91	0	-20128	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	577	13.64	0.50	12	0.09	69.00	1865.00	1541	20230612	-38.94	750	20231020	25.47	1541	-38.94	20230612	750	25.47	20231020	1541	-38.94	20230612	750	25.47	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
134	20231206	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	942	-8	5	-0.84	36506535	38737	23.52	943	950	940	1235	665	950	942.42	2.91	0	-17963	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	578	13.65	0.51	12	0.06	69.00	1865.00	1541	20230612	-38.87	750	20231020	25.60	1541	-38.87	20230612	750	25.60	20231020	1541	-38.87	20230612	750	25.60	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
135	20231206	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-5	5	-0.53	28679496	30437	18.48	943	950	940	1235	665	950	942.26	2.91	0	-15118	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	580	13.70	0.51	12	0.05	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
136	20231206	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	-9	5	-0.95	20910980	22194	13.47	943	950	940	1235	665	950	942.19	2.91	0	-14118	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	577	13.64	0.50	12	0.04	69.00	1865.00	1541	20230612	-38.94	750	20231020	25.47	1541	-38.94	20230612	750	25.47	20231020	1541	-38.94	20230612	750	25.47	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
137	20231206	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	-1	5	-0.11	254796	270	0.16	943	949	943	1235	665	950	943.69	2.91	0	-32	984	966	941	923	898	976	933	614	285	1000	600	1	1	61365626	582	13.75	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.42	750	20231020	26.53	1541	-38.42	20230612	750	26.53	20231020	1541	-38.42	20230612	750	26.53	20231020	0.39	N	036170	1000	613 억	1783404	N	N	N	N
138	20231205	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-1	5	-0.11	152738825	163795	110.71	916	959	916	1236	666	951	932.50	2.91	0	-2782	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	583	13.77	0.51	12	0.27	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
139	20231205	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-1	5	-0.11	141551643	152004	102.74	916	959	916	1236	666	951	931.24	2.91	0	3300	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	583	13.77	0.51	12	0.25	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
140	20231205	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	0	3	0.00	129096849	138870	93.87	916	959	916	1236	666	951	929.62	2.91	0	6742	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	584	13.78	0.51	12	0.23	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
141	20231205	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	953	2	2	0.21	124442048	133972	90.56	916	959	916	1236	666	951	928.87	2.91	0	10869	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	585	13.81	0.51	12	0.22	69.00	1865.00	1541	20230612	-38.16	750	20231020	27.07	1541	-38.16	20230612	750	27.07	20231020	1541	-38.16	20230612	750	27.07	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
142	20231205	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	1	2	0.11	118261335	127472	86.16	916	959	916	1236	666	951	927.74	2.91	0	14620	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	584	13.80	0.51	12	0.21	69.00	1865.00	1541	20230612	-38.22	750	20231020	26.93	1541	-38.22	20230612	750	26.93	20231020	1541	-38.22	20230612	750	26.93	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
143	20231205	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	0	3	0.00	112809168	121735	82.28	916	959	916	1236	666	951	926.68	2.91	0	15923	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	584	13.78	0.51	12	0.20	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
144	20231205	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	3	2	0.32	100994856	109351	73.91	916	959	916	1236	666	951	923.58	2.91	0	14075	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	585	13.83	0.51	12	0.18	69.00	1865.00	1541	20230612	-38.09	750	20231020	27.20	1541	-38.09	20230612	750	27.20	20231020	1541	-38.09	20230612	750	27.20	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
145	20231205	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	-19	5	-2.00	74636685	81268	54.93	916	949	916	1236	666	951	918.40	2.91	0	4311	965	957	944	936	923	962	941	614	285	1000	600	1	1	61365626	572	13.51	0.50	12	0.13	69.00	1865.00	1541	20230612	-39.52	750	20231020	24.27	1541	-39.52	20230612	750	24.27	20231020	1541	-39.52	20230612	750	24.27	20231020	0.40	N	036170	1000	613 억	1786186	N	N	N	N
146	20231204	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	4	2	0.42	138807717	147911	176.81	947	952	931	1231	663	947	938.45	2.92	0	-3344	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	584	13.78	0.51	12	0.24	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
147	20231204	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	4	2	0.42	137949251	147008	175.73	947	952	931	1231	663	947	938.38	2.92	0	-3167	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	584	13.78	0.51	12	0.24	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
148	20231204	140354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-3	5	-0.32	114712686	122454	146.38	947	947	931	1231	663	947	936.78	2.92	0	-7362	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	579	13.68	0.51	12	0.20	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	1541	-38.74	20230612	750	25.87	20231020	1541	-38.74	20230612	750	25.87	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
149	20231204	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-3	5	-0.32	102393589	109360	130.73	947	947	931	1231	663	947	936.30	2.92	0	-9654	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	579	13.68	0.51	12	0.18	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	1541	-38.74	20230612	750	25.87	20231020	1541	-38.74	20230612	750	25.87	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
150	20231204	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-7	5	-0.74	82100861	87783	104.93	947	947	931	1231	663	947	935.27	2.92	0	-13136	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	577	13.62	0.50	12	0.14	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
151	20231204	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	-11	5	-1.16	75540179	80796	96.58	947	947	931	1231	663	947	934.95	2.92	0	-14871	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	574	13.57	0.50	12	0.13	69.00	1865.00	1541	20230612	-39.26	750	20231020	24.80	1541	-39.26	20230612	750	24.80	20231020	1541	-39.26	20230612	750	24.80	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
152	20231204	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-12	5	-1.27	43463881	46485	55.57	947	947	931	1231	663	947	935.01	2.92	0	-19417	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	574	13.55	0.50	12	0.08	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	1541	-39.33	20230612	750	24.67	20231020	1541	-39.33	20230612	750	24.67	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
153	20231204	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-7	5	-0.74	666605	707	0.85	947	947	940	1231	663	947	942.86	2.92	0	-395	966	956	948	938	930	952	934	614	284	1000	600	1	1	61365626	577	13.62	0.50	12	0.00	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.40	N	036170	1000	613 억	1789530	N	N	N	N
154	20231201	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	-1	5	-0.11	79104149	83655	84.14	948	958	940	1232	664	948	945.60	2.92	0	-6573	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	581	13.72	0.51	12	0.14	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
155	20231201	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-3	5	-0.32	72036286	76179	76.62	948	958	940	1232	664	948	945.62	2.92	0	-5037	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	580	13.70	0.51	12	0.12	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
156	20231201	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-3	5	-0.32	61793417	65325	65.70	948	958	940	1232	664	948	945.94	2.92	0	-1641	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	580	13.70	0.51	12	0.11	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
157	20231201	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	2	2	0.21	49630985	52417	52.72	948	958	940	1232	664	948	946.85	2.92	0	-144	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	583	13.77	0.51	12	0.09	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
158	20231201	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	956	8	2	0.84	44353614	46853	47.12	948	958	940	1232	664	948	946.65	2.92	0	84	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	587	13.86	0.51	12	0.08	69.00	1865.00	1541	20230612	-37.96	750	20231020	27.47	1541	-37.96	20230612	750	27.47	20231020	1541	-37.96	20230612	750	27.47	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
159	20231201	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	1	2	0.11	35510827	37573	37.79	948	950	940	1232	664	948	945.12	2.92	0	1259	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	582	13.75	0.51	12	0.06	69.00	1865.00	1541	20230612	-38.42	750	20231020	26.53	1541	-38.42	20230612	750	26.53	20231020	1541	-38.42	20230612	750	26.53	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
160	20231201	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	2	2	0.21	12992053	13761	13.84	948	950	940	1232	664	948	944.12	2.92	0	-3928	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	583	13.77	0.51	12	0.02	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N
161	20231201	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	-1	5	-0.11	130813	138	0.14	948	948	947	1232	664	948	947.92	2.92	0	-128	956	952	945	941	934	948	937	614	284	1000	600	1	1	61365626	581	13.72	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.40	N	036170	1000	613 억	1794707	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History