KissMeData/036200/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160453	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
3	20231229	150451	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
4	20231229	140451	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
5	20231229	130450	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
6	20231229	120451	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
7	20231229	110433	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
8	20231229	100437	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
9	20231229	090437	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1202801320	143368	79.36	8490	8490	8340	10940	5900	8420	8388.86	6.88	-25855	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2108659	N	N	1	N	N
10	20231228	160432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1188377490	141655	78.41	8490	8490	8340	10940	5900	8420	8388.86	6.96	0	-35286	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.46	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2134514	N	N	1	N	N
11	20231228	150437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1078959820	128648	71.21	8490	8490	8340	10940	5900	8420	8386.89	6.96	0	-35487	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.42	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
12	20231228	140432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-60	5	-0.71	942768470	112416	62.23	8490	8490	8340	10940	5900	8420	8386.39	6.96	0	-37727	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2564	13.08	1.26	12	0.37	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
13	20231228	130433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	-30	5	-0.36	811045570	96658	53.51	8490	8490	8350	10940	5900	8420	8390.84	6.96	0	-35688	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2573	13.13	1.27	12	0.32	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
14	20231228	120434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-10	5	-0.12	688883700	82080	45.44	8490	8490	8350	10940	5900	8420	8392.79	6.96	0	-32092	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2579	13.16	1.27	12	0.27	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
15	20231228	110434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	-40	5	-0.48	568143260	67671	37.46	8490	8490	8350	10940	5900	8420	8395.63	6.96	0	-28847	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2570	13.11	1.27	12	0.22	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
16	20231228	100431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	467081400	55629	30.79	8490	8490	8350	10940	5900	8420	8396.32	6.96	0	-23408	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.18	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
17	20231228	090432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-20	5	-0.24	87684380	10358	5.73	8490	8490	8400	10940	5900	8420	8465.89	6.96	0	-5685	8573	8496	8393	8316	8213	8535	8355	153	2520	500	5890	10	1	30664223	2576	13.15	1.27	12	0.03	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.65	N	036200	500	153 억	2134514	N	N	38	N	N
18	20231227	160430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	110	2	1.32	1497337690	178352	109.83	8350	8470	8290	10800	5820	8310	8395.60	6.60	0	52180	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2582	13.18	1.27	12	0.58	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.68	N	036200	500	153 억	2024416	N	N	38	N	N
19	20231227	150435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	110	2	1.32	1377414010	164115	101.06	8350	8470	8290	10800	5820	8310	8393.19	6.60	0	52912	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2582	13.18	1.27	12	0.54	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
20	20231227	140434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	120	2	1.44	1254926200	149564	92.10	8350	8470	8290	10800	5820	8310	8390.78	6.60	0	49481	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2585	13.19	1.27	12	0.49	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
21	20231227	130430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	140	2	1.68	1046580240	124854	76.89	8350	8470	8290	10800	5820	8310	8382.67	6.60	0	40739	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2591	13.22	1.28	12	0.41	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
22	20231227	120429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	70	2	0.84	741398910	88639	54.59	8350	8430	8290	10800	5820	8310	8364.50	6.60	0	25711	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2570	13.11	1.27	12	0.29	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
23	20231227	110433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	50	2	0.60	598628240	71554	44.06	8350	8430	8290	10800	5820	8310	8366.43	6.60	0	14627	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2564	13.08	1.26	12	0.23	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
24	20231227	100433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	10	2	0.12	453148630	54137	33.34	8350	8430	8300	10800	5820	8310	8370.87	6.60	0	7431	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2551	13.02	1.26	12	0.18	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
25	20231227	090433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	40	2	0.48	29133690	3493	2.15	8350	8360	8320	10800	5820	8310	8344.66	6.60	0	186	8503	8406	8323	8226	8143	8365	8185	153	2490	500	5810	10	1	30664223	2560	13.07	1.26	12	0.01	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.68	N	036200	500	153 억	2024416	N	N	0	N	N
26	20231226	160434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8310	-50	5	-0.60	1343606060	161696	64.55	8390	8420	8240	10860	5860	8360	8309.46	6.60	0	1954	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2548	13.00	1.25	12	0.53	639.00	6623.00	10540	20230717	-21.16	5370	20230103	54.75	10540	-21.16	20230717	5370	54.75	20230103	10540	-21.16	20230717	5370	54.75	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
27	20231226	150432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-70	5	-0.84	1168303180	140517	56.10	8390	8420	8240	10860	5860	8360	8314.32	6.60	0	787	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2542	12.97	1.25	12	0.46	639.00	6623.00	10540	20230717	-21.35	5370	20230103	54.38	10540	-21.35	20230717	5370	54.38	20230103	10540	-21.35	20230717	5370	54.38	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
28	20231226	140434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-70	5	-0.84	1120878460	134794	53.81	8390	8420	8240	10860	5860	8360	8315.49	6.60	0	381	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2542	12.97	1.25	12	0.44	639.00	6623.00	10540	20230717	-21.35	5370	20230103	54.38	10540	-21.35	20230717	5370	54.38	20230103	10540	-21.35	20230717	5370	54.38	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
29	20231226	130434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	-110	5	-1.32	990480630	119006	47.51	8390	8420	8250	10860	5860	8360	8322.95	6.60	0	-3675	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2530	12.91	1.25	12	0.39	639.00	6623.00	10540	20230717	-21.73	5370	20230103	53.63	10540	-21.73	20230717	5370	53.63	20230103	10540	-21.73	20230717	5370	53.63	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
30	20231226	120432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-40	5	-0.48	809791220	97176	38.79	8390	8420	8250	10860	5860	8360	8333.24	6.60	0	-5635	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2551	13.02	1.26	12	0.32	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
31	20231226	110435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	-10	5	-0.12	657536710	78864	31.48	8390	8420	8250	10860	5860	8360	8337.60	6.60	0	-7160	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2560	13.07	1.26	12	0.26	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
32	20231226	100433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	10	2	0.12	545084740	65396	26.11	8390	8420	8250	10860	5860	8360	8335.14	6.60	0	-10361	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2567	13.10	1.26	12	0.21	639.00	6623.00	10540	20230717	-20.59	5370	20230103	55.87	10540	-20.59	20230717	5370	55.87	20230103	10540	-20.59	20230717	5370	55.87	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
33	20231226	090433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-40	5	-0.48	74840790	8972	3.58	8390	8400	8260	10860	5860	8360	8341.59	6.60	0	-2845	8673	8516	8413	8256	8153	8465	8205	153	2500	500	5850	10	1	30664223	2551	13.02	1.26	12	0.03	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.71	N	036200	500	153 억	2022464	N	N	1	N	N
34	20231222	160427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-60	5	-0.71	2111556930	249827	113.49	8560	8570	8310	10940	5900	8420	8455.78	6.52	0	20252	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2564	13.08	1.26	12	0.81	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
35	20231222	150427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	-70	5	-0.83	1933837780	228535	103.81	8560	8570	8310	10940	5900	8420	8461.89	6.52	0	20815	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2560	13.07	1.26	12	0.75	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
36	20231222	140425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-60	5	-0.71	1751807720	206722	93.91	8560	8570	8310	10940	5900	8420	8474.22	6.52	0	20122	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2564	13.08	1.26	12	0.67	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
37	20231222	130423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	0	3	0.00	1458945100	171725	78.01	8560	8570	8400	10940	5900	8420	8495.82	6.52	0	18121	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2582	13.18	1.27	12	0.56	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
38	20231222	120424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8440	20	2	0.24	1301791830	153084	69.54	8560	8570	8410	10940	5900	8420	8503.77	6.52	0	19917	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2588	13.21	1.27	12	0.50	639.00	6623.00	10540	20230717	-19.92	5370	20230103	57.17	10540	-19.92	20230717	5370	57.17	20230103	10540	-19.92	20230717	5370	57.17	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
39	20231222	110426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	100	2	1.19	974381850	114587	52.05	8560	8570	8410	10940	5900	8420	8503.42	6.52	0	8360	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2613	13.33	1.29	12	0.37	639.00	6623.00	10540	20230717	-19.17	5370	20230103	58.66	10540	-19.17	20230717	5370	58.66	20230103	10540	-19.17	20230717	5370	58.66	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
40	20231222	100424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	10	2	0.12	732705780	86085	39.11	8560	8570	8420	10940	5900	8420	8511.42	6.52	0	4090	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2585	13.19	1.27	12	0.28	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
41	20231222	090424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8530	110	2	1.31	282987740	33099	15.04	8560	8570	8510	10940	5900	8420	8549.74	6.52	0	2937	8613	8516	8403	8306	8193	8565	8355	153	2520	500	5890	10	1	30664223	2616	13.35	1.29	12	0.11	639.00	6623.00	10540	20230717	-19.07	5370	20230103	58.85	10540	-19.07	20230717	5370	58.85	20230103	10540	-19.07	20230717	5370	58.85	20230103	4.64	N	036200	500	153 억	1998677	N	N	1	N	N
42	20231221	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-10	5	-0.12	1828714440	218246	63.38	8380	8500	8290	10950	5910	8430	8379.12	6.53	-4034	-3694	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2582	13.18	1.27	12	0.71	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2002033	N	N	1	N	N
43	20231221	150424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	0	3	0.00	1716449320	204905	59.51	8380	8500	8290	10950	5910	8430	8376.80	6.53	-4034	-2854	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2585	13.19	1.27	12	0.67	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
44	20231221	140422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	-50	5	-0.59	1422489170	169929	49.35	8380	8500	8290	10950	5910	8430	8371.07	6.53	-4034	-9714	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2570	13.11	1.27	12	0.55	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
45	20231221	130424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-70	5	-0.83	1312299620	156779	45.53	8380	8500	8290	10950	5910	8430	8370.37	6.53	-4034	-7861	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2564	13.08	1.26	12	0.51	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
46	20231221	120424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-90	5	-1.07	1254381200	149840	43.52	8380	8500	8290	10950	5910	8430	8371.46	6.53	-4034	-7086	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2557	13.05	1.26	12	0.49	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
47	20231221	110425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8330	-100	5	-1.19	1062625690	126796	36.82	8380	8500	8290	10950	5910	8430	8380.58	6.53	-4034	-9660	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2554	13.04	1.26	12	0.41	639.00	6623.00	10540	20230717	-20.97	5370	20230103	55.12	10540	-20.97	20230717	5370	55.12	20230103	10540	-20.97	20230717	5370	55.12	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
48	20231221	100421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	-50	5	-0.59	647038200	76990	22.36	8380	8500	8330	10950	5910	8430	8404.17	6.53	-4034	5021	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2570	13.11	1.27	12	0.25	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
49	20231221	090424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-10	5	-0.12	193849130	23054	6.70	8380	8500	8330	10950	5910	8430	8408.45	6.53	-4034	-641	8643	8536	8443	8336	8243	8530	8330	153	2520	500	5900	10	1	30664223	2582	13.18	1.27	12	0.08	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.65	N	036200	500	153 억	2002033	N	N	2	N	N
50	20231220	160424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	100	2	1.20	2894129550	343191	188.32	8430	8550	8350	10820	5840	8330	8433.00	6.67	0	-39031	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2585	13.19	1.27	12	1.12	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.68	N	036200	500	153 억	2045942	N	N	2	N	N
51	20231220	150447	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	60	2	0.72	2693708310	319366	175.25	8430	8550	8350	10820	5840	8330	8434.55	6.67	0	-34621	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2573	13.13	1.27	12	1.04	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
52	20231220	140451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	60	2	0.72	2530513450	299925	164.58	8430	8550	8350	10820	5840	8330	8437.15	6.67	0	-30982	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2573	13.13	1.27	12	0.98	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
53	20231220	130448	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	70	2	0.84	2220778820	262961	144.30	8430	8550	8360	10820	5840	8330	8445.28	6.67	0	-13276	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2576	13.15	1.27	12	0.86	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
54	20231220	120422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	130	2	1.56	1904013510	225313	123.64	8430	8550	8360	10820	5840	8330	8450.53	6.67	0	-1746	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2594	13.24	1.28	12	0.73	639.00	6623.00	10540	20230717	-19.73	5370	20230103	57.54	10540	-19.73	20230717	5370	57.54	20230103	10540	-19.73	20230717	5370	57.54	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
55	20231220	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	100	2	1.20	1649021620	195153	107.09	8430	8550	8360	10820	5840	8330	8449.89	6.67	0	2226	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2585	13.19	1.27	12	0.64	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
56	20231220	100423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	80	2	0.96	1307465520	154636	84.86	8430	8550	8360	10820	5840	8330	8455.12	6.67	0	6232	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2579	13.16	1.27	12	0.50	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
57	20231220	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	160	2	1.92	367307110	43232	23.72	8430	8550	8420	10820	5840	8330	8496.19	6.67	0	13114	8576	8452	8336	8212	8096	8395	8155	153	2490	500	5830	10	1	30664223	2603	13.29	1.28	12	0.14	639.00	6623.00	10540	20230717	-19.45	5370	20230103	58.10	10540	-19.45	20230717	5370	58.10	20230103	10540	-19.45	20230717	5370	58.10	20230103	4.68	N	036200	500	153 억	2045942	N	N	3	N	N
58	20231219	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8330	-60	5	-0.72	1517209140	182015	79.62	8390	8460	8220	10900	5880	8390	8335.60	6.66	0	-896	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2554	13.04	1.26	12	0.59	639.00	6623.00	10540	20230717	-20.97	5370	20230103	55.12	10540	-20.97	20230717	5370	55.12	20230103	10540	-20.97	20230717	5370	55.12	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
59	20231219	150424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-70	5	-0.83	1472436150	176645	77.27	8390	8460	8220	10900	5880	8390	8335.54	6.66	0	-825	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2551	13.02	1.26	12	0.58	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
60	20231219	140423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-70	5	-0.83	1375809800	165006	72.18	8390	8460	8220	10900	5880	8390	8337.91	6.66	0	-705	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2551	13.02	1.26	12	0.54	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
61	20231219	130424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-50	5	-0.60	1290272750	154766	67.70	8390	8460	8220	10900	5880	8390	8336.89	6.66	0	460	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2557	13.05	1.26	12	0.50	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
62	20231219	120424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-30	5	-0.36	1091840430	131092	57.34	8390	8460	8220	10900	5880	8390	8328.76	6.66	0	1488	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2564	13.08	1.26	12	0.43	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
63	20231219	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-50	5	-0.60	941000180	113024	49.44	8390	8460	8220	10900	5880	8390	8325.61	6.66	0	-3442	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2557	13.05	1.26	12	0.37	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
64	20231219	100422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-70	5	-0.83	504018570	60242	26.35	8390	8460	8310	10900	5880	8390	8366.53	6.66	0	5214	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2551	13.02	1.26	12	0.20	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
65	20231219	090422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-30	5	-0.36	76993140	9183	4.02	8390	8420	8340	10900	5880	8390	8384.25	6.66	0	4652	8643	8516	8403	8276	8163	8460	8220	153	2510	500	5870	10	1	30664223	2564	13.08	1.26	12	0.03	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.67	N	036200	500	153 억	2043081	N	N	3	N	N
66	20231218	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	100	2	1.21	1907583440	227074	98.31	8430	8530	8290	10770	5810	8290	8400.73	6.58	0	6	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2573	13.13	1.27	12	0.74	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
67	20231218	150422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	80	2	0.97	1839267690	218922	94.78	8430	8530	8290	10770	5810	8290	8401.47	6.58	0	338	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2567	13.10	1.26	12	0.71	639.00	6623.00	10540	20230717	-20.59	5370	20230103	55.87	10540	-20.59	20230717	5370	55.87	20230103	10540	-20.59	20230717	5370	55.87	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
68	20231218	140421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	100	2	1.21	1671605820	198882	86.10	8430	8530	8290	10770	5810	8290	8405.01	6.58	0	4244	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2573	13.13	1.27	12	0.65	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
69	20231218	130421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	90	2	1.09	1598838010	190214	82.35	8430	8530	8290	10770	5810	8290	8405.47	6.58	0	5702	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2570	13.11	1.27	12	0.62	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
70	20231218	120418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	70	2	0.84	1442744530	171555	74.27	8430	8530	8290	10770	5810	8290	8409.81	6.58	0	16640	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2564	13.08	1.26	12	0.56	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
71	20231218	110420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	60	2	0.72	1342044810	159526	69.06	8430	8530	8290	10770	5810	8290	8412.70	6.58	0	20461	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2560	13.07	1.26	12	0.52	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
72	20231218	100419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	110	2	1.33	1056292130	125417	54.30	8430	8530	8290	10770	5810	8290	8422.24	6.58	0	21029	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2576	13.15	1.27	12	0.41	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
73	20231218	090417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	120	2	1.45	282081520	33532	14.52	8430	8470	8290	10770	5810	8290	8412.31	6.58	0	2780	8570	8430	8340	8200	8110	8385	8155	153	2480	500	5800	10	1	30664223	2579	13.16	1.27	12	0.11	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.61	N	036200	500	153 억	2016623	N	N	3	N	N
74	20231215	160417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-10	5	-0.12	1903080990	228904	63.16	8370	8480	8250	10790	5810	8300	8313.89	6.43	0	11490	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2542	12.97	1.25	12	0.75	639.00	6623.00	10540	20230717	-21.35	5370	20230103	54.38	10540	-21.35	20230717	5370	54.38	20230103	10540	-21.35	20230717	5370	54.38	20230103	4.50	N	036200	500	153 억	1970417	N	N	3	N	N
75	20231215	150421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8300	0	3	0.00	1787484950	214943	59.31	8370	8480	8250	10790	5810	8300	8316.09	6.43	0	9604	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2545	12.99	1.25	12	0.70	639.00	6623.00	10540	20230717	-21.25	5370	20230103	54.56	10540	-21.25	20230717	5370	54.56	20230103	10540	-21.25	20230717	5370	54.56	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
76	20231215	140420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8300	0	3	0.00	1551390630	186374	51.43	8370	8480	8260	10790	5810	8300	8324.07	6.43	0	3601	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2545	12.99	1.25	12	0.61	639.00	6623.00	10540	20230717	-21.25	5370	20230103	54.56	10540	-21.25	20230717	5370	54.56	20230103	10540	-21.25	20230717	5370	54.56	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
77	20231215	130418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8280	-20	5	-0.24	1330055540	159626	44.04	8370	8480	8270	10790	5810	8300	8332.32	6.43	0	-1061	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2539	12.96	1.25	12	0.52	639.00	6623.00	10540	20230717	-21.44	5370	20230103	54.19	10540	-21.44	20230717	5370	54.19	20230103	10540	-21.44	20230717	5370	54.19	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
78	20231215	120418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-10	5	-0.12	1153412230	138301	38.16	8370	8480	8280	10790	5810	8300	8339.87	6.43	0	-4429	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2542	12.97	1.25	12	0.45	639.00	6623.00	10540	20230717	-21.35	5370	20230103	54.38	10540	-21.35	20230717	5370	54.38	20230103	10540	-21.35	20230717	5370	54.38	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
79	20231215	110417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	40	2	0.48	1070170160	128285	35.40	8370	8480	8280	10790	5810	8300	8342.13	6.43	0	-4166	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2557	13.05	1.26	12	0.42	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
80	20231215	100419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	20	2	0.24	755638200	90448	24.96	8370	8480	8280	10790	5810	8300	8354.39	6.43	0	-4669	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2551	13.02	1.26	12	0.29	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
81	20231215	090418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	120	2	1.45	131416150	15599	4.30	8370	8480	8360	10790	5810	8300	8424.65	6.43	0	254	8720	8510	8370	8160	8020	8440	8090	153	2490	500	5810	10	1	30664223	2582	13.18	1.27	12	0.05	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.50	N	036200	500	153 억	1970417	N	N	6	N	N
82	20231214	160417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8300	-80	5	-0.95	3021543300	360161	56.85	8580	8580	8230	10890	5870	8380	8389.63	6.49	0	-23314	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2545	12.99	1.25	12	1.17	639.00	6623.00	10540	20230717	-21.25	5370	20230103	54.56	10540	-21.25	20230717	5370	54.56	20230103	10540	-21.25	20230717	5370	54.56	20230103	4.37	N	036200	500	153 억	1991387	N	N	6	N	N
83	20231214	150431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8310	-70	5	-0.84	2925635320	348614	55.03	8580	8580	8230	10890	5870	8380	8392.19	6.49	0	-23675	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2548	13.00	1.25	12	1.14	639.00	6623.00	10540	20230717	-21.16	5370	20230103	54.75	10540	-21.16	20230717	5370	54.75	20230103	10540	-21.16	20230717	5370	54.75	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
84	20231214	140427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	-30	5	-0.36	2652964820	315790	49.85	8580	8580	8230	10890	5870	8380	8401.04	6.49	0	-25015	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2560	13.07	1.26	12	1.03	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
85	20231214	130426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	-110	5	-1.31	2523650710	300251	47.40	8580	8580	8230	10890	5870	8380	8405.14	6.49	0	-24699	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2536	12.94	1.25	12	0.98	639.00	6623.00	10540	20230717	-21.54	5370	20230103	54.00	10540	-21.54	20230717	5370	54.00	20230103	10540	-21.54	20230717	5370	54.00	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
86	20231214	120435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	-130	5	-1.55	2355325400	279914	44.19	8580	8580	8230	10890	5870	8380	8414.46	6.49	0	-22366	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2530	12.91	1.25	12	0.91	639.00	6623.00	10540	20230717	-21.73	5370	20230103	53.63	10540	-21.73	20230717	5370	53.63	20230103	10540	-21.73	20230717	5370	53.63	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
87	20231214	110417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8330	-50	5	-0.60	1933899320	228980	36.15	8580	8580	8310	10890	5870	8380	8445.71	6.49	0	-30396	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2554	13.04	1.26	12	0.75	639.00	6623.00	10540	20230717	-20.97	5370	20230103	55.12	10540	-20.97	20230717	5370	55.12	20230103	10540	-20.97	20230717	5370	55.12	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
88	20231214	100414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	-30	5	-0.36	1694613410	200416	31.64	8580	8580	8310	10890	5870	8380	8455.48	6.49	0	-29632	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2560	13.07	1.26	12	0.65	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
89	20231214	090402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8480	100	2	1.19	368839290	43191	6.82	8580	8580	8450	10890	5870	8380	8539.74	6.49	0	-19094	8773	8576	8343	8146	7913	8675	8245	153	2510	500	5860	10	1	30664223	2600	13.27	1.28	12	0.14	639.00	6623.00	10540	20230717	-19.54	5370	20230103	57.91	10540	-19.54	20230717	5370	57.91	20230103	10540	-19.54	20230717	5370	57.91	20230103	4.37	N	036200	500	153 억	1991387	N	N	7	N	N
90	20231213	160415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	240	2	2.95	5287572650	631770	186.58	8160	8540	8110	10580	5700	8140	8369.47	6.47	0	7492	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2570	13.11	1.27	12	2.06	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.35	N	036200	500	153 억	1983890	N	N	7	N	N
91	20231213	150425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	210	2	2.58	4976231380	594524	175.58	8160	8540	8110	10580	5700	8140	8370.15	6.47	0	8118	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2560	13.07	1.26	12	1.94	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
92	20231213	140425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	280	2	3.44	4559654400	544813	160.90	8160	8540	8110	10580	5700	8140	8369.25	6.47	0	17445	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2582	13.18	1.27	12	1.78	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
93	20231213	130423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8500	360	2	4.42	3996531890	477887	141.13	8160	8540	8110	10580	5700	8140	8362.96	6.47	0	14550	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2606	13.30	1.28	12	1.56	639.00	6623.00	10540	20230717	-19.35	5370	20230103	58.29	10540	-19.35	20230717	5370	58.29	20230103	10540	-19.35	20230717	5370	58.29	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
94	20231213	120423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8470	330	2	4.05	2810163120	338255	99.90	8160	8500	8110	10580	5700	8140	8307.87	6.47	0	14074	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2597	13.26	1.28	12	1.10	639.00	6623.00	10540	20230717	-19.64	5370	20230103	57.73	10540	-19.64	20230717	5370	57.73	20230103	10540	-19.64	20230717	5370	57.73	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
95	20231213	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	200	2	2.46	1336315480	162476	47.98	8160	8380	8110	10580	5700	8140	8224.74	6.47	0	4580	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2557	13.05	1.26	12	0.53	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
96	20231213	100428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	0	3	0.00	521668910	63944	18.88	8160	8220	8110	10580	5700	8140	8158.24	6.47	0	3529	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2496	12.74	1.23	12	0.21	639.00	6623.00	10540	20230717	-22.77	5370	20230103	51.58	10540	-22.77	20230717	5370	51.58	20230103	10540	-22.77	20230717	5370	51.58	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
97	20231213	090418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	30	2	0.37	105128570	12911	3.81	8160	8170	8110	10580	5700	8140	8142.58	6.47	0	866	8446	8292	8096	7942	7746	8370	8020	153	2440	500	5690	10	1	30664223	2505	12.79	1.23	12	0.04	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.35	N	036200	500	153 억	1983890	N	N	76	N	N
98	20231212	160405	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	340	2	4.36	2715791550	335859	451.19	7900	8250	7900	10140	5460	7800	8085.95	6.38	879	20752	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2496	12.74	1.23	12	1.10	639.00	6623.00	10540	20230717	-22.77	5370	20230103	51.58	10540	-22.77	20230717	5370	51.58	20230103	10540	-22.77	20230717	5370	51.58	20230103	4.36	N	036200	500	153 억	1955185	N	N	76	N	N
99	20231212	150411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	320	2	4.10	2618909540	323943	435.18	7900	8250	7900	10140	5460	7800	8084.48	6.38	879	19823	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2490	12.71	1.23	12	1.06	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
100	20231212	140356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	300	2	3.85	2483874640	307275	412.79	7900	8250	7900	10140	5460	7800	8083.56	6.38	879	18375	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2484	12.68	1.22	12	1.00	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
101	20231212	130352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	320	2	4.10	2306459060	285450	383.47	7900	8250	7900	10140	5460	7800	8080.08	6.38	879	17281	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2490	12.71	1.23	12	0.93	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
102	20231212	120350	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	330	2	4.23	2160504570	267480	359.33	7900	8250	7900	10140	5460	7800	8077.26	6.38	879	15588	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2493	12.72	1.23	12	0.87	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
103	20231212	110354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	260	2	3.33	1328295020	165460	222.28	7900	8130	7900	10140	5460	7800	8027.89	6.38	879	10619	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2472	12.61	1.22	12	0.54	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
104	20231212	100410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	150	2	1.92	604379460	75650	101.63	7900	8060	7900	10140	5460	7800	7989.15	6.38	879	5852	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2438	12.44	1.20	12	0.25	639.00	6623.00	10540	20230717	-24.57	5370	20230103	48.04	10540	-24.57	20230717	5370	48.04	20230103	10540	-24.57	20230717	5370	48.04	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
105	20231212	090407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7960	160	2	2.05	77490370	9761	13.11	7900	7990	7900	10140	5460	7800	7938.77	6.38	879	1882	8033	7916	7823	7706	7613	7870	7660	153	2340	500	5460	10	1	30664223	2441	12.46	1.20	12	0.03	639.00	6623.00	10540	20230717	-24.48	5370	20230103	48.23	10540	-24.48	20230717	5370	48.23	20230103	10540	-24.48	20230717	5370	48.23	20230103	4.36	N	036200	500	153 억	1955185	N	N	2	N	N
106	20231211	160410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	-30	5	-0.38	570115290	73102	72.42	7940	7940	7730	10170	5490	7830	7798.90	6.38	-16808	-20406	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2392	12.21	1.18	12	0.24	639.00	6623.00	10540	20230717	-26.00	5370	20230103	45.25	10540	-26.00	20230717	5370	45.25	20230103	10540	-26.00	20230717	5370	45.25	20230103	4.38	N	036200	500	153 억	1956148	N	N	2	N	N
107	20231211	150408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	-30	5	-0.38	504570600	64692	64.09	7940	7940	7730	10170	5490	7830	7799.58	6.38	-16808	-21196	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2392	12.21	1.18	12	0.21	639.00	6623.00	10540	20230717	-26.00	5370	20230103	45.25	10540	-26.00	20230717	5370	45.25	20230103	10540	-26.00	20230717	5370	45.25	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
108	20231211	140408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	-40	5	-0.51	467644410	59954	59.40	7940	7940	7730	10170	5490	7830	7800.05	6.38	-16808	-19958	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2389	12.19	1.18	12	0.20	639.00	6623.00	10540	20230717	-26.09	5370	20230103	45.07	10540	-26.09	20230717	5370	45.07	20230103	10540	-26.09	20230717	5370	45.07	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
109	20231211	130409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7780	-50	5	-0.64	440253370	56439	55.92	7940	7940	7730	10170	5490	7830	7800.52	6.38	-16808	-18709	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2386	12.18	1.17	12	0.18	639.00	6623.00	10540	20230717	-26.19	5370	20230103	44.88	10540	-26.19	20230717	5370	44.88	20230103	10540	-26.19	20230717	5370	44.88	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
110	20231211	120408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-60	5	-0.77	398337910	51044	50.57	7940	7940	7730	10170	5490	7830	7803.81	6.38	-16808	-18116	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2383	12.16	1.17	12	0.17	639.00	6623.00	10540	20230717	-26.28	5370	20230103	44.69	10540	-26.28	20230717	5370	44.69	20230103	10540	-26.28	20230717	5370	44.69	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
111	20231211	110407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7810	-20	5	-0.26	365285330	46802	46.37	7940	7940	7730	10170	5490	7830	7804.91	6.38	-16808	-16515	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2395	12.22	1.18	12	0.15	639.00	6623.00	10540	20230717	-25.90	5370	20230103	45.44	10540	-25.90	20230717	5370	45.44	20230103	10540	-25.90	20230717	5370	45.44	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
112	20231211	100407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-60	5	-0.77	289171370	37020	36.68	7940	7940	7730	10170	5490	7830	7811.22	6.38	-16808	-16056	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2383	12.16	1.17	12	0.12	639.00	6623.00	10540	20230717	-26.28	5370	20230103	44.69	10540	-26.28	20230717	5370	44.69	20230103	10540	-26.28	20230717	5370	44.69	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
113	20231211	090405	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	60	2	0.77	42518440	5369	5.32	7940	7940	7880	10170	5490	7830	7919.25	6.38	-16808	-3545	7976	7902	7806	7732	7636	7940	7770	153	2340	500	5480	10	1	30664223	2419	12.35	1.19	12	0.02	639.00	6623.00	10540	20230717	-25.14	5370	20230103	46.93	10540	-25.14	20230717	5370	46.93	20230103	10540	-25.14	20230717	5370	46.93	20230103	4.38	N	036200	500	153 억	1956148	N	N	3	N	N
114	20231208	160403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	250	2	3.30	777822290	99659	118.67	7750	7880	7710	9850	5310	7580	7804.84	6.38	0	16807	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2401	12.25	1.18	12	0.33	639.00	6623.00	10540	20230717	-25.71	5370	20230103	45.81	10540	-25.71	20230717	5370	45.81	20230103	10540	-25.71	20230717	5370	45.81	20230103	4.37	N	036200	500	153 억	1956148	N	N	3	N	N
115	20231208	150405	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7810	230	2	3.03	741486560	95011	113.13	7750	7880	7710	9850	5310	7580	7804.22	6.38	0	17517	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2395	12.22	1.18	12	0.31	639.00	6623.00	10540	20230717	-25.90	5370	20230103	45.44	10540	-25.90	20230717	5370	45.44	20230103	10540	-25.90	20230717	5370	45.44	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
116	20231208	140403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7820	240	2	3.17	688106070	88178	105.00	7750	7880	7710	9850	5310	7580	7803.60	6.38	0	17427	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2398	12.24	1.18	12	0.29	639.00	6623.00	10540	20230717	-25.81	5370	20230103	45.62	10540	-25.81	20230717	5370	45.62	20230103	10540	-25.81	20230717	5370	45.62	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
117	20231208	130403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	160	2	2.11	625885780	80193	95.49	7750	7880	7710	9850	5310	7580	7804.74	6.38	0	14992	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2373	12.11	1.17	12	0.26	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
118	20231208	120400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	220	2	2.90	576192890	73793	87.87	7750	7880	7710	9850	5310	7580	7808.23	6.38	0	14526	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2392	12.21	1.18	12	0.24	639.00	6623.00	10540	20230717	-26.00	5370	20230103	45.25	10540	-26.00	20230717	5370	45.25	20230103	10540	-26.00	20230717	5370	45.25	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
119	20231208	110359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7810	230	2	3.03	516932190	66193	78.82	7750	7880	7710	9850	5310	7580	7809.47	6.38	0	14650	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2395	12.22	1.18	12	0.22	639.00	6623.00	10540	20230717	-25.90	5370	20230103	45.44	10540	-25.90	20230717	5370	45.44	20230103	10540	-25.90	20230717	5370	45.44	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
120	20231208	100405	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7860	280	2	3.69	417874590	53581	63.80	7750	7880	7710	9850	5310	7580	7798.93	6.38	0	12958	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2410	12.30	1.19	12	0.17	639.00	6623.00	10540	20230717	-25.43	5370	20230103	46.37	10540	-25.43	20230717	5370	46.37	20230103	10540	-25.43	20230717	5370	46.37	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
121	20231208	090401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	210	2	2.77	157195620	20250	24.11	7750	7810	7710	9850	5310	7580	7762.75	6.38	0	950	7733	7656	7613	7536	7493	7635	7515	153	2270	500	5300	10	1	30664223	2389	12.19	1.18	12	0.07	639.00	6623.00	10540	20230717	-26.09	5370	20230103	45.07	10540	-26.09	20230717	5370	45.07	20230103	10540	-26.09	20230717	5370	45.07	20230103	4.37	N	036200	500	153 억	1956148	N	N	0	N	N
122	20231207	160359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-120	5	-1.56	626541650	82409	59.37	7630	7690	7570	10010	5390	7700	7602.85	6.35	0	6961	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2324	11.86	1.14	12	0.27	639.00	6623.00	10540	20230717	-28.08	5370	20230103	41.15	10540	-28.08	20230717	5370	41.15	20230103	10540	-28.08	20230717	5370	41.15	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
123	20231207	150401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-120	5	-1.56	558789310	73470	52.93	7630	7690	7570	10010	5390	7700	7605.67	6.35	0	6529	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2324	11.86	1.14	12	0.24	639.00	6623.00	10540	20230717	-28.08	5370	20230103	41.15	10540	-28.08	20230717	5370	41.15	20230103	10540	-28.08	20230717	5370	41.15	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
124	20231207	140400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-70	5	-0.91	367712000	48292	34.79	7630	7690	7570	10010	5390	7700	7614.34	6.35	0	5078	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2340	11.94	1.15	12	0.16	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
125	20231207	130401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-70	5	-0.91	325884840	42806	30.84	7630	7690	7570	10010	5390	7700	7613.05	6.35	0	4822	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2340	11.94	1.15	12	0.14	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
126	20231207	120401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	-50	5	-0.65	288918810	37962	27.35	7630	7690	7570	10010	5390	7700	7610.72	6.35	0	6211	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2346	11.97	1.16	12	0.12	639.00	6623.00	10540	20230717	-27.42	5370	20230103	42.46	10540	-27.42	20230717	5370	42.46	20230103	10540	-27.42	20230717	5370	42.46	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
127	20231207	110357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7620	-80	5	-1.04	248753240	32694	23.55	7630	7690	7570	10010	5390	7700	7608.51	6.35	0	4401	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2337	11.92	1.15	12	0.11	639.00	6623.00	10540	20230717	-27.70	5370	20230103	41.90	10540	-27.70	20230717	5370	41.90	20230103	10540	-27.70	20230717	5370	41.90	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
128	20231207	100358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7610	-90	5	-1.17	175815120	23103	16.64	7630	7690	7570	10010	5390	7700	7610.03	6.35	0	2603	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2334	11.91	1.15	12	0.08	639.00	6623.00	10540	20230717	-27.80	5370	20230103	41.71	10540	-27.80	20230717	5370	41.71	20230103	10540	-27.80	20230717	5370	41.71	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
129	20231207	090402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	-100	5	-1.30	19215870	2525	1.82	7630	7630	7580	10010	5390	7700	7610.03	6.35	0	-2070	7906	7802	7656	7552	7406	7855	7605	153	2310	500	5390	10	1	30664223	2330	11.89	1.15	12	0.01	639.00	6623.00	10540	20230717	-27.89	5370	20230103	41.53	10540	-27.89	20230717	5370	41.53	20230103	10540	-27.89	20230717	5370	41.53	20230103	4.39	N	036200	500	153 억	1947511	N	N	1	N	N
130	20231206	160354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	70	2	0.92	1059487830	138572	64.69	7640	7760	7510	9910	5350	7630	7645.75	6.35	0	-71	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2361	12.05	1.16	12	0.45	639.00	6623.00	10540	20230717	-26.94	5370	20230103	43.39	10540	-26.94	20230717	5370	43.39	20230103	10540	-26.94	20230717	5370	43.39	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
131	20231206	150402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7730	100	2	1.31	1001443970	131032	61.17	7640	7760	7510	9910	5350	7630	7642.74	6.35	0	-433	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2370	12.10	1.17	12	0.43	639.00	6623.00	10540	20230717	-26.66	5370	20230103	43.95	10540	-26.66	20230717	5370	43.95	20230103	10540	-26.66	20230717	5370	43.95	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
132	20231206	140400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	10	2	0.13	743617470	97516	45.53	7640	7710	7510	9910	5350	7630	7625.59	6.35	0	-4060	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2343	11.96	1.15	12	0.32	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
133	20231206	130358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7660	30	2	0.39	691798260	90743	42.36	7640	7710	7510	9910	5350	7630	7623.71	6.35	0	-4165	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2349	11.99	1.16	12	0.30	639.00	6623.00	10540	20230717	-27.32	5370	20230103	42.64	10540	-27.32	20230717	5370	42.64	20230103	10540	-27.32	20230717	5370	42.64	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
134	20231206	120356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	50	2	0.66	620496050	81456	38.03	7640	7710	7510	9910	5350	7630	7617.56	6.35	0	94	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2355	12.02	1.16	12	0.27	639.00	6623.00	10540	20230717	-27.13	5370	20230103	43.02	10540	-27.13	20230717	5370	43.02	20230103	10540	-27.13	20230717	5370	43.02	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
135	20231206	110402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	0	3	0.00	532208390	69917	32.64	7640	7710	7510	9910	5350	7630	7612.00	6.35	0	-2704	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2340	11.94	1.15	12	0.23	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
136	20231206	100358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	-30	5	-0.39	340450180	44767	20.90	7640	7710	7510	9910	5350	7630	7604.94	6.35	0	-3847	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2330	11.89	1.15	12	0.15	639.00	6623.00	10540	20230717	-27.89	5370	20230103	41.53	10540	-27.89	20230717	5370	41.53	20230103	10540	-27.89	20230717	5370	41.53	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
137	20231206	090358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7660	30	2	0.39	26729000	3494	1.63	7640	7710	7630	9910	5350	7630	7649.97	6.35	0	-302	8143	7886	7753	7496	7363	7820	7430	153	2280	500	5340	10	1	30664223	2349	11.99	1.16	12	0.01	639.00	6623.00	10540	20230717	-27.32	5370	20230103	42.64	10540	-27.32	20230717	5370	42.64	20230103	10540	-27.32	20230717	5370	42.64	20230103	4.39	N	036200	500	153 억	1945834	N	N	1	N	N
138	20231205	160359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-410	5	-5.10	1646040990	212395	171.17	8010	8010	7620	10450	5630	8040	7750.33	6.48	0	-41976	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2340	11.94	1.15	12	0.69	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.39	N	036200	500	153 억	1987626	N	N	1	N	N
139	20231205	150359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7660	-380	5	-4.73	1482665640	190997	153.93	8010	8010	7650	10450	5630	8040	7762.77	6.48	0	-39560	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2349	11.99	1.16	12	0.62	639.00	6623.00	10540	20230717	-27.32	5370	20230103	42.64	10540	-27.32	20230717	5370	42.64	20230103	10540	-27.32	20230717	5370	42.64	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
140	20231205	140359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-350	5	-4.35	1179875040	151511	122.10	8010	8010	7670	10450	5630	8040	7787.39	6.48	0	-23615	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2358	12.03	1.16	12	0.49	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
141	20231205	130359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7760	-280	5	-3.48	976166430	125031	100.76	8010	8010	7680	10450	5630	8040	7807.39	6.48	0	-22834	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2380	12.14	1.17	12	0.41	639.00	6623.00	10540	20230717	-26.38	5370	20230103	44.51	10540	-26.38	20230717	5370	44.51	20230103	10540	-26.38	20230717	5370	44.51	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
142	20231205	120355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	-250	5	-3.11	872492950	111652	89.98	8010	8010	7680	10450	5630	8040	7814.39	6.48	0	-21902	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2389	12.19	1.18	12	0.36	639.00	6623.00	10540	20230717	-26.09	5370	20230103	45.07	10540	-26.09	20230717	5370	45.07	20230103	10540	-26.09	20230717	5370	45.07	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
143	20231205	110356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-270	5	-3.36	817490230	104581	84.28	8010	8010	7680	10450	5630	8040	7816.81	6.48	0	-18526	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2383	12.16	1.17	12	0.34	639.00	6623.00	10540	20230717	-26.28	5370	20230103	44.69	10540	-26.28	20230717	5370	44.69	20230103	10540	-26.28	20230717	5370	44.69	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
144	20231205	100356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	-200	5	-2.49	358138760	45321	36.52	8010	8010	7830	10450	5630	8040	7902.27	6.48	0	-13341	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2404	12.27	1.18	12	0.15	639.00	6623.00	10540	20230717	-25.62	5370	20230103	46.00	10540	-25.62	20230717	5370	46.00	20230103	10540	-25.62	20230717	5370	46.00	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
145	20231205	090355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7920	-120	5	-1.49	26661000	3344	2.69	8010	8010	7920	10450	5630	8040	7972.77	6.48	0	-459	8186	8112	8056	7982	7926	8085	7955	153	2410	500	5620	10	1	30664223	2429	12.39	1.20	12	0.01	639.00	6623.00	10540	20230717	-24.86	5370	20230103	47.49	10540	-24.86	20230717	5370	47.49	20230103	10540	-24.86	20230717	5370	47.49	20230103	4.39	N	036200	500	153 억	1987626	N	N	0	N	N
146	20231204	160356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	-30	5	-0.37	992266750	123379	110.08	8120	8130	8000	10490	5650	8070	8042.43	6.52	0	-10302	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2465	12.58	1.21	12	0.40	639.00	6623.00	10540	20230717	-23.72	5370	20230103	49.72	10540	-23.72	20230717	5370	49.72	20230103	10540	-23.72	20230717	5370	49.72	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
147	20231204	150357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-20	5	-0.25	918068190	114158	101.85	8120	8130	8000	10490	5650	8070	8042.08	6.52	0	-12184	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2468	12.60	1.22	12	0.37	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
148	20231204	140354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	-40	5	-0.50	613619270	76190	67.97	8120	8130	8000	10490	5650	8070	8053.80	6.52	0	-3236	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2462	12.57	1.21	12	0.25	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
149	20231204	130354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-20	5	-0.25	520974240	64654	57.68	8120	8130	8000	10490	5650	8070	8057.88	6.52	0	-33	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2468	12.60	1.22	12	0.21	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
150	20231204	120354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-10	5	-0.12	479609480	59516	53.10	8120	8130	8000	10490	5650	8070	8058.50	6.52	0	559	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2472	12.61	1.22	12	0.19	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
151	20231204	110355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	20	2	0.25	448804560	55694	49.69	8120	8130	8000	10490	5650	8070	8058.40	6.52	0	-6	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2481	12.66	1.22	12	0.18	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
152	20231204	100355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-20	5	-0.25	303655930	37672	33.61	8120	8130	8000	10490	5650	8070	8060.52	6.52	0	-4000	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2468	12.60	1.22	12	0.12	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
153	20231204	090355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-10	5	-0.12	63991040	7928	7.07	8120	8130	8050	10490	5650	8070	8071.52	6.52	0	-4981	8190	8130	8080	8020	7970	8105	7995	153	2420	500	5640	10	1	30664223	2472	12.61	1.22	12	0.03	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.42	N	036200	500	153 억	1997940	N	N	2	N	N
154	20231201	160355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	-50	5	-0.62	889033720	110171	74.94	8100	8140	8030	10550	5690	8120	8069.44	6.44	0	5155	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2475	12.63	1.22	12	0.36	639.00	6623.00	10540	20230717	-23.43	5370	20230103	50.28	10540	-23.43	20230717	5370	50.28	20230103	10540	-23.43	20230717	5370	50.28	20230103	4.44	N	036200	500	153 억	1974114	N	N	2	N	N
155	20231201	150353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-60	5	-0.74	820032520	101619	69.13	8100	8140	8030	10550	5690	8120	8069.53	6.44	0	4856	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2472	12.61	1.22	12	0.33	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N
156	20231201	140354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-60	5	-0.74	733386430	90874	61.82	8100	8140	8030	10550	5690	8120	8070.20	6.44	0	4470	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2472	12.61	1.22	12	0.30	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N
157	20231201	130353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-40	5	-0.49	642349390	79588	54.14	8100	8140	8030	10550	5690	8120	8070.74	6.44	0	434	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2478	12.64	1.22	12	0.26	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N
158	20231201	120356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-40	5	-0.49	533201260	66040	44.92	8100	8140	8030	10550	5690	8120	8073.70	6.44	0	-2795	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2478	12.64	1.22	12	0.22	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N
159	20231201	110355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	-80	5	-0.99	456022600	56461	38.41	8100	8140	8030	10550	5690	8120	8076.54	6.44	0	695	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2465	12.58	1.21	12	0.18	639.00	6623.00	10540	20230717	-23.72	5370	20230103	49.72	10540	-23.72	20230717	5370	49.72	20230103	10540	-23.72	20230717	5370	49.72	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N
160	20231201	100356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-40	5	-0.49	236896100	29350	19.97	8100	8140	8030	10550	5690	8120	8070.91	6.44	0	5026	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2478	12.64	1.22	12	0.10	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N
161	20231201	090352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-20	5	-0.25	30111630	3721	2.53	8100	8110	8070	10550	5690	8120	8089.88	6.44	0	68	8240	8180	8090	8030	7940	8210	8060	153	2430	500	5680	10	1	30664223	2484	12.68	1.22	12	0.01	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.44	N	036200	500	153 억	1974114	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History