KissMeData/238490/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
3	20231229	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
4	20231229	141108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
5	20231229	131109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
6	20231229	121112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
7	20231229	111021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
8	20231229	101033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
9	20231229	091032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	585511040	83983	65.29	7020	7040	6930	8910	4810	6860	6972.54	1.09	4587	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	123219	N	N	N	N
10	20231228	161021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	582413330	83536	64.95	7020	7040	6930	8910	4810	6860	6972.54	1.05	0	6508	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	784	-9.07	1.20	12	0.74	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	9780	-29.14	20230531	5650	22.65	20231031	9780	-29.14	20230531	5650	22.65	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
11	20231228	151029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6950	90	2	1.31	538295050	77173	60.00	7020	7040	6940	8910	4810	6860	6975.72	1.05	0	5931	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	786	-9.10	1.21	12	0.68	-764.00	5764.00	9780	20230531	-28.94	5650	20231031	23.01	9780	-28.94	20230531	5650	23.01	20231031	9780	-28.94	20230531	5650	23.01	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
12	20231228	141020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6940	80	2	1.17	480701980	68896	53.56	7020	7040	6940	8910	4810	6860	6977.83	1.05	0	5785	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	785	-9.08	1.20	12	0.61	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	9780	-29.04	20230531	5650	22.83	20231031	9780	-29.04	20230531	5650	22.83	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
13	20231228	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	110	2	1.60	447416060	64105	49.84	7020	7040	6940	8910	4810	6860	6980.11	1.05	0	5445	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	788	-9.12	1.21	12	0.57	-764.00	5764.00	9780	20230531	-28.73	5650	20231031	23.36	9780	-28.73	20230531	5650	23.36	20231031	9780	-28.73	20230531	5650	23.36	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
14	20231228	121024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6960	100	2	1.46	401799270	57556	44.75	7020	7040	6940	8910	4810	6860	6981.78	1.05	0	5980	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	787	-9.11	1.21	12	0.51	-764.00	5764.00	9780	20230531	-28.83	5650	20231031	23.19	9780	-28.83	20230531	5650	23.19	20231031	9780	-28.83	20230531	5650	23.19	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
15	20231228	111025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7010	150	2	2.19	328181140	46975	36.52	7020	7040	6940	8910	4810	6860	6987.28	1.05	0	3550	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	793	-9.18	1.22	12	0.42	-764.00	5764.00	9780	20230531	-28.32	5650	20231031	24.07	9780	-28.32	20230531	5650	24.07	20231031	9780	-28.32	20230531	5650	24.07	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
16	20231228	101022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	130	2	1.90	209368750	29979	23.31	7020	7040	6940	8910	4810	6860	6985.37	1.05	0	-310	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	791	-9.15	1.21	12	0.27	-764.00	5764.00	9780	20230531	-28.53	5650	20231031	23.72	9780	-28.53	20230531	5650	23.72	20231031	9780	-28.53	20230531	5650	23.72	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
17	20231228	091026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	130	2	1.90	85909760	12300	9.56	7020	7040	6950	8910	4810	6860	6988.33	1.05	0	-2382	7353	7106	6903	6656	6453	7005	6555	57	2050	500	4390	10	1	11312236	791	-9.15	1.21	12	0.11	-764.00	5764.00	9780	20230531	-28.53	5650	20231031	23.72	9780	-28.53	20230531	5650	23.72	20231031	9780	-28.53	20230531	5650	23.72	20231031	1.33	N	238490	500	56 억	118632	N	N	N	N
18	20231227	161011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6860	-30	5	-0.44	882541700	128397	59.42	6890	7150	6700	8950	4830	6890	6873.52	1.16	0	-10826	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	776	-8.98	1.19	12	1.14	-764.00	5764.00	9780	20230531	-29.86	5650	20231031	21.42	9780	-29.86	20230531	5650	21.42	20231031	9780	-29.86	20230531	5650	21.42	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
19	20231227	151026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6860	-30	5	-0.44	851621350	123890	57.34	6890	7150	6700	8950	4830	6890	6873.96	1.16	0	-11008	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	776	-8.98	1.19	12	1.10	-764.00	5764.00	9780	20230531	-29.86	5650	20231031	21.42	9780	-29.86	20230531	5650	21.42	20231031	9780	-29.86	20230531	5650	21.42	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
20	20231227	141021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	-20	5	-0.29	792333460	115257	53.34	6890	7150	6700	8950	4830	6890	6874.44	1.16	0	-10903	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	777	-8.99	1.19	12	1.02	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	9780	-29.75	20230531	5650	21.59	20231031	9780	-29.75	20230531	5650	21.59	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
21	20231227	131012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6740	-150	5	-2.18	338558530	49998	23.14	6890	6920	6700	8950	4830	6890	6770.51	1.16	0	-4259	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	762	-8.82	1.17	12	0.44	-764.00	5764.00	9780	20230531	-31.08	5650	20231031	19.29	9780	-31.08	20230531	5650	19.29	20231031	9780	-31.08	20230531	5650	19.29	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
22	20231227	121014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6730	-160	5	-2.32	286153670	42195	19.53	6890	6920	6710	8950	4830	6890	6780.69	1.16	0	-4714	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	761	-8.81	1.17	12	0.37	-764.00	5764.00	9780	20230531	-31.19	5650	20231031	19.12	9780	-31.19	20230531	5650	19.12	20231031	9780	-31.19	20230531	5650	19.12	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
23	20231227	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6800	-90	5	-1.31	229218440	33740	15.61	6890	6920	6730	8950	4830	6890	6792.55	1.16	0	-6796	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	769	-8.90	1.18	12	0.30	-764.00	5764.00	9780	20230531	-30.47	5650	20231031	20.35	9780	-30.47	20230531	5650	20.35	20231031	9780	-30.47	20230531	5650	20.35	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
24	20231227	101021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6760	-130	5	-1.89	165905690	24370	11.28	6890	6920	6750	8950	4830	6890	6806.45	1.16	0	-7612	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	765	-8.85	1.17	12	0.22	-764.00	5764.00	9780	20230531	-30.88	5650	20231031	19.65	9780	-30.88	20230531	5650	19.65	20231031	9780	-30.88	20230531	5650	19.65	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
25	20231227	091024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6850	-40	5	-0.58	25924130	3777	1.75	6890	6920	6820	8950	4830	6890	6860.66	1.16	0	27	7263	7076	6853	6666	6443	7170	6760	57	2060	500	4400	10	1	11312236	775	-8.97	1.19	12	0.03	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	9780	-29.96	20230531	5650	21.24	20231031	9780	-29.96	20230531	5650	21.24	20231031	1.41	N	238490	500	56 억	130790	N	N	N	N
26	20231226	161022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6890	260	2	3.92	1478595030	215423	415.60	6690	7040	6630	8610	4650	6630	6863.68	1.15	0	-1890	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	779	-9.02	1.20	12	1.90	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	9780	-29.55	20230531	5650	21.95	20231031	9780	-29.55	20230531	5650	21.95	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
27	20231226	151021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	270	2	4.07	1335169610	194531	375.30	6690	7040	6630	8610	4650	6630	6863.57	1.15	0	-3973	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	781	-9.03	1.20	12	1.72	-764.00	5764.00	9780	20230531	-29.45	5650	20231031	22.12	9780	-29.45	20230531	5650	22.12	20231031	9780	-29.45	20230531	5650	22.12	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
28	20231226	141024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	350	2	5.28	1259486840	183578	354.17	6690	7040	6630	8610	4650	6630	6860.81	1.15	0	-4770	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	790	-9.14	1.21	12	1.62	-764.00	5764.00	9780	20230531	-28.63	5650	20231031	23.54	9780	-28.63	20230531	5650	23.54	20231031	9780	-28.63	20230531	5650	23.54	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
29	20231226	131022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	240	2	3.62	956951930	140135	270.35	6690	6970	6630	8610	4650	6630	6828.83	1.15	0	-4086	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	777	-8.99	1.19	12	1.24	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	9780	-29.75	20230531	5650	21.59	20231031	9780	-29.75	20230531	5650	21.59	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
30	20231226	121021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6940	310	2	4.68	809585550	118762	229.12	6690	6970	6630	8610	4650	6630	6816.92	1.15	0	-3718	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	785	-9.08	1.20	12	1.05	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	9780	-29.04	20230531	5650	22.83	20231031	9780	-29.04	20230531	5650	22.83	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
31	20231226	111025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6800	170	2	2.56	555732700	81781	157.77	6690	6870	6630	8610	4650	6630	6795.44	1.15	0	185	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	769	-8.90	1.18	12	0.72	-764.00	5764.00	9780	20230531	-30.47	5650	20231031	20.35	9780	-30.47	20230531	5650	20.35	20231031	9780	-30.47	20230531	5650	20.35	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
32	20231226	101020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6810	180	2	2.71	468795360	68995	133.11	6690	6870	6630	8610	4650	6630	6794.70	1.15	0	-901	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	770	-8.91	1.18	12	0.61	-764.00	5764.00	9780	20230531	-30.37	5650	20231031	20.53	9780	-30.37	20230531	5650	20.53	20231031	9780	-30.37	20230531	5650	20.53	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
33	20231226	091022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6770	140	2	2.11	104410640	15442	29.79	6690	6800	6630	8610	4650	6630	6761.74	1.15	0	-7947	6750	6690	6590	6530	6430	6720	6560	57	1980	500	4240	10	1	11312236	766	-8.86	1.17	12	0.14	-764.00	5764.00	9780	20230531	-30.78	5650	20231031	19.82	9780	-30.78	20230531	5650	19.82	20231031	9780	-30.78	20230531	5650	19.82	20231031	1.42	N	238490	500	56 억	129943	N	N	N	N
34	20231222	161006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	130	2	2.00	338363000	51530	256.98	6500	6650	6490	8450	4550	6500	6566.80	0.98	0	19145	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	750	-8.68	1.15	12	0.46	-764.00	5764.00	9780	20230531	-32.21	5650	20231031	17.35	9780	-32.21	20230531	5650	17.35	20231031	9780	-32.21	20230531	5650	17.35	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
35	20231222	151004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	120	2	1.85	305225790	46510	231.95	6500	6650	6490	8450	4550	6500	6563.13	0.98	0	18788	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	749	-8.66	1.15	12	0.41	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
36	20231222	141001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	140	2	2.15	217972490	33292	166.03	6500	6650	6490	8450	4550	6500	6547.87	0.98	0	17715	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	751	-8.69	1.15	12	0.29	-764.00	5764.00	9780	20230531	-32.11	5650	20231031	17.52	9780	-32.11	20230531	5650	17.52	20231031	9780	-32.11	20230531	5650	17.52	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
37	20231222	131003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	50	2	0.77	136088940	20877	104.11	6500	6590	6490	8450	4550	6500	6518.97	0.98	0	9154	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	741	-8.57	1.14	12	0.18	-764.00	5764.00	9780	20230531	-33.03	5650	20231031	15.93	9780	-33.03	20230531	5650	15.93	20231031	9780	-33.03	20230531	5650	15.93	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
38	20231222	121002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	10	2	0.15	104797430	16092	80.25	6500	6590	6490	8450	4550	6500	6512.71	0.98	0	6107	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	736	-8.52	1.13	12	0.14	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
39	20231222	111001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	10	2	0.15	47579530	7307	36.44	6500	6590	6490	8450	4550	6500	6512.17	0.98	0	2072	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	736	-8.52	1.13	12	0.06	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
40	20231222	100957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	10	2	0.15	23568810	3620	18.05	6500	6590	6490	8450	4550	6500	6512.07	0.98	0	18	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	736	-8.52	1.13	12	0.03	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
41	20231222	091002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	50	2	0.77	12390520	1904	9.50	6500	6590	6490	8450	4550	6500	6509.68	0.98	0	21	6800	6650	6500	6350	6200	6725	6425	57	1950	500	4160	10	1	11312236	741	-8.57	1.14	12	0.02	-764.00	5764.00	9780	20230531	-33.03	5650	20231031	15.93	9780	-33.03	20230531	5650	15.93	20231031	9780	-33.03	20230531	5650	15.93	20231031	1.37	N	238490	500	56 억	110461	N	N	N	N
42	20231221	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	10	2	0.15	129675380	20030	50.42	6480	6650	6350	8430	4550	6490	6473.97	0.98	0	-783	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	735	-8.51	1.13	12	0.18	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
43	20231221	150958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	0	3	0.00	116069330	17929	45.13	6480	6650	6350	8430	4550	6490	6473.76	0.98	0	-1123	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	734	-8.49	1.13	12	0.16	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
44	20231221	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	20	2	0.31	93710760	14494	36.48	6480	6650	6350	8430	4550	6490	6465.35	0.98	0	770	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	736	-8.52	1.13	12	0.13	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
45	20231221	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	-40	5	-0.62	64786000	10072	25.35	6480	6560	6350	8430	4550	6490	6431.84	0.98	0	1781	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	730	-8.44	1.12	12	0.09	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
46	20231221	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	-30	5	-0.46	60438820	9396	23.65	6480	6560	6350	8430	4550	6490	6431.92	0.98	0	1453	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	731	-8.46	1.12	12	0.08	-764.00	5764.00	9780	20230531	-33.95	5650	20231031	14.34	9780	-33.95	20230531	5650	14.34	20231031	9780	-33.95	20230531	5650	14.34	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
47	20231221	111000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	-50	5	-0.77	54782710	8517	21.44	6480	6560	6350	8430	4550	6490	6431.63	0.98	0	1332	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	729	-8.43	1.12	12	0.08	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	9780	-34.15	20230531	5650	13.98	20231031	9780	-34.15	20230531	5650	13.98	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
48	20231221	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	20	2	0.31	36733230	5715	14.39	6480	6560	6350	8430	4550	6490	6426.65	0.98	0	2120	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	736	-8.52	1.13	12	0.05	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
49	20231221	090956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	-50	5	-0.77	13694040	2132	5.37	6480	6480	6350	8430	4550	6490	6420.56	0.98	0	941	6743	6616	6533	6406	6323	6575	6365	57	1940	500	4150	10	1	11312236	729	-8.43	1.12	12	0.02	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	9780	-34.15	20230531	5650	13.98	20231031	9780	-34.15	20230531	5650	13.98	20231031	1.33	N	238490	500	56 억	111244	N	N	N	N
50	20231220	160959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	-130	5	-1.96	253682930	38712	132.58	6620	6660	6450	8600	4640	6620	6553.17	1.04	0	-4603	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	734	-8.49	1.13	12	0.34	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
51	20231220	151047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	-110	5	-1.66	232604980	35458	121.43	6620	6660	6480	8600	4640	6620	6560.01	1.04	0	-4428	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	736	-8.52	1.13	12	0.31	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
52	20231220	141105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	-120	5	-1.81	186173750	28313	96.96	6620	6660	6490	8600	4640	6620	6575.56	1.04	0	-5768	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	735	-8.51	1.13	12	0.25	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
53	20231220	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	-100	5	-1.51	153978290	23375	80.05	6620	6660	6520	8600	4640	6620	6587.31	1.04	0	-5008	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	738	-8.53	1.13	12	0.21	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
54	20231220	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	-60	5	-0.91	143812120	21821	74.73	6620	6660	6540	8600	4640	6620	6590.54	1.04	0	-4784	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	742	-8.59	1.14	12	0.19	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
55	20231220	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	-30	5	-0.45	92314030	13984	47.89	6620	6660	6570	8600	4640	6620	6601.40	1.04	0	-272	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	745	-8.63	1.14	12	0.12	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
56	20231220	100958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-40	5	-0.60	81888610	12405	42.48	6620	6660	6570	8600	4640	6620	6601.26	1.04	0	446	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	744	-8.61	1.14	12	0.11	-764.00	5764.00	9780	20230531	-32.72	5650	20231031	16.46	9780	-32.72	20230531	5650	16.46	20231031	9780	-32.72	20230531	5650	16.46	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
57	20231220	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	10	2	0.15	3127170	472	1.62	6620	6660	6600	8600	4640	6620	6625.36	1.04	0	117	6760	6690	6630	6560	6500	6725	6595	57	1980	500	4230	10	1	11312236	750	-8.68	1.15	12	0.00	-764.00	5764.00	9780	20230531	-32.21	5650	20231031	17.35	9780	-32.21	20230531	5650	17.35	20231031	9780	-32.21	20230531	5650	17.35	20231031	1.32	N	238490	500	56 억	117836	N	N	N	N
58	20231219	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	20	2	0.30	192291610	29035	88.49	6600	6700	6570	8580	4620	6600	6622.94	1.02	0	2453	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	749	-8.66	1.15	12	0.26	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
59	20231219	150958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	187062920	28244	86.08	6600	6700	6570	8580	4620	6600	6623.30	1.02	0	2658	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	747	-8.64	1.15	12	0.25	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
60	20231219	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	20	2	0.30	164564150	24838	75.70	6600	6700	6570	8580	4620	6600	6625.74	1.02	0	3263	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	749	-8.66	1.15	12	0.22	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
61	20231219	130958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	149064400	22491	68.55	6600	6700	6570	8580	4620	6600	6628.03	1.02	0	3636	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	747	-8.64	1.15	12	0.20	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
62	20231219	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	-10	5	-0.15	128451930	19361	59.01	6600	6700	6570	8580	4620	6600	6635.00	1.02	0	3755	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	745	-8.63	1.14	12	0.17	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
63	20231219	110957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	121700550	18337	55.89	6600	6700	6570	8580	4620	6600	6637.36	1.02	0	3505	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	747	-8.64	1.15	12	0.16	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
64	20231219	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	40	2	0.61	98842430	14879	45.35	6600	6700	6570	8580	4620	6600	6643.77	1.02	0	4123	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	751	-8.69	1.15	12	0.13	-764.00	5764.00	9780	20230531	-32.11	5650	20231031	17.52	9780	-32.11	20230531	5650	17.52	20231031	9780	-32.11	20230531	5650	17.52	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
65	20231219	090951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	-30	5	-0.45	8702880	1318	4.02	6600	6680	6570	8580	4620	6600	6603.77	1.02	0	-759	6760	6680	6600	6520	6440	6720	6560	57	1980	500	4220	10	1	11312236	743	-8.60	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.28	N	238490	500	56 억	115347	N	N	N	N
66	20231218	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	40	2	0.61	213254310	32263	107.58	6560	6680	6520	8520	4600	6560	6610.08	1.06	0	-5076	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	747	-8.64	1.15	12	0.29	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
67	20231218	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	10	2	0.15	196268710	29677	98.95	6560	6680	6520	8520	4600	6560	6613.69	1.06	0	-6111	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	743	-8.60	1.14	12	0.26	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
68	20231218	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	60	2	0.91	191159140	28901	96.37	6560	6680	6520	8520	4600	6560	6614.48	1.06	0	-5547	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	749	-8.66	1.15	12	0.26	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
69	20231218	130949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	10	2	0.15	151012230	22818	76.08	6560	6680	6520	8520	4600	6560	6618.39	1.06	0	-3539	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	743	-8.60	1.14	12	0.20	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
70	20231218	120944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	70	2	1.07	104752090	15796	52.67	6560	6680	6560	8520	4600	6560	6632.05	1.06	0	972	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	750	-8.68	1.15	12	0.14	-764.00	5764.00	9780	20230531	-32.21	5650	20231031	17.35	9780	-32.21	20230531	5650	17.35	20231031	9780	-32.21	20230531	5650	17.35	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
71	20231218	110947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	80	2	1.22	95948500	14466	48.23	6560	6680	6560	8520	4600	6560	6633.24	1.06	0	1715	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	751	-8.69	1.15	12	0.13	-764.00	5764.00	9780	20230531	-32.11	5650	20231031	17.52	9780	-32.11	20230531	5650	17.52	20231031	9780	-32.11	20230531	5650	17.52	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
72	20231218	100945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6650	90	2	1.37	74477140	11232	37.45	6560	6680	6560	8520	4600	6560	6631.49	1.06	0	3230	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	752	-8.70	1.15	12	0.10	-764.00	5764.00	9780	20230531	-32.00	5650	20231031	17.70	9780	-32.00	20230531	5650	17.70	20231031	9780	-32.00	20230531	5650	17.70	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
73	20231218	090943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	40	2	0.61	7783570	1182	3.94	6560	6600	6560	8520	4600	6560	6587.61	1.06	0	466	6706	6632	6526	6452	6346	6670	6490	57	1960	500	4190	10	1	11312236	747	-8.64	1.15	12	0.01	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.23	N	238490	500	56 억	120378	N	N	N	N
74	20231215	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	100	2	1.55	196250580	29978	89.27	6420	6600	6420	8390	4530	6460	6547.07	1.05	0	1946	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	742	-8.59	1.14	12	0.27	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
75	20231215	150949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	100	2	1.55	186144510	28435	84.68	6420	6600	6420	8390	4530	6460	6546.94	1.05	0	1803	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	742	-8.59	1.14	12	0.25	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
76	20231215	140948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	110	2	1.70	153471580	23442	69.81	6420	6600	6420	8390	4530	6460	6547.62	1.05	0	1310	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	743	-8.60	1.14	12	0.21	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
77	20231215	130942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	100	2	1.55	117559770	17973	53.52	6420	6600	6420	8390	4530	6460	6541.83	1.05	0	1048	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	742	-8.59	1.14	12	0.16	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
78	20231215	120944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	100	2	1.55	96538930	14768	43.98	6420	6600	6420	8390	4530	6460	6538.11	1.05	0	430	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	742	-8.59	1.14	12	0.13	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
79	20231215	110938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	50	2	0.77	59459990	9110	27.13	6420	6600	6420	8390	4530	6460	6528.42	1.05	0	756	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	736	-8.52	1.13	12	0.08	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
80	20231215	100944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	100	2	1.55	32837290	5021	14.95	6420	6600	6420	8390	4530	6460	6543.36	1.05	0	155	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	742	-8.59	1.14	12	0.04	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
81	20231215	090948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	40	2	0.62	4509180	699	2.08	6420	6530	6420	8390	4530	6460	6447.18	1.05	0	6	6646	6552	6486	6392	6326	6520	6360	57	1930	500	4130	10	1	11312236	735	-8.51	1.13	12	0.01	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.23	N	238490	500	56 억	118434	N	N	N	N
82	20231214	160939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	-50	5	-0.77	218066520	33562	136.46	6510	6580	6420	8460	4560	6510	6497.29	1.03	0	1552	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	731	-8.46	1.12	12	0.30	-764.00	5764.00	9780	20230531	-33.95	5650	20231031	14.34	9780	-33.95	20230531	5650	14.34	20231031	9780	-33.95	20230531	5650	14.34	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
83	20231214	151013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6470	-40	5	-0.61	198878170	30592	124.39	6510	6580	6420	8460	4560	6510	6500.85	1.03	0	1381	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	732	-8.47	1.12	12	0.27	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	9780	-33.84	20230531	5650	14.51	20231031	9780	-33.84	20230531	5650	14.51	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
84	20231214	140941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	-10	5	-0.15	170747500	26269	106.81	6510	6580	6420	8460	4560	6510	6499.79	1.03	0	1616	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	735	-8.51	1.13	12	0.23	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
85	20231214	131010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	40	2	0.61	137372750	21128	85.91	6510	6580	6420	8460	4560	6510	6501.75	1.03	0	688	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	741	-8.57	1.14	12	0.19	-764.00	5764.00	9780	20230531	-33.03	5650	20231031	15.93	9780	-33.03	20230531	5650	15.93	20231031	9780	-33.03	20230531	5650	15.93	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
86	20231214	121025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	-50	5	-0.77	83487710	12876	52.35	6510	6570	6420	8460	4560	6510	6483.03	1.03	0	1611	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	731	-8.46	1.12	12	0.11	-764.00	5764.00	9780	20230531	-33.95	5650	20231031	14.34	9780	-33.95	20230531	5650	14.34	20231031	9780	-33.95	20230531	5650	14.34	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
87	20231214	110958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6480	-30	5	-0.46	67877250	10452	42.50	6510	6570	6430	8460	4560	6510	6493.47	1.03	0	1095	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	733	-8.48	1.12	12	0.09	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
88	20231214	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	20	2	0.31	48322470	7428	30.20	6510	6570	6460	8460	4560	6510	6505.15	1.03	0	1234	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	739	-8.55	1.13	12	0.07	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
89	20231214	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	20	2	0.31	7085640	1087	4.42	6510	6570	6510	8460	4560	6510	6524.64	1.03	0	-44	6663	6586	6523	6446	6383	6555	6415	57	1950	500	4160	10	1	11312236	739	-8.55	1.13	12	0.01	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.25	N	238490	500	56 억	116889	N	N	N	N
90	20231213	160936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	-20	5	-0.31	154858640	23762	50.94	6550	6600	6460	8480	4580	6530	6517.09	1.06	0	-3318	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	736	-8.52	1.13	12	0.21	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
91	20231213	150956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	0	3	0.00	146115390	22419	48.07	6550	6600	6460	8480	4580	6530	6517.38	1.06	0	-3405	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	739	-8.55	1.13	12	0.20	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
92	20231213	140956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	0	3	0.00	124382610	19079	40.90	6550	6600	6460	8480	4580	6530	6519.24	1.06	0	-3745	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	739	-8.55	1.13	12	0.17	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
93	20231213	131001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6540	10	2	0.15	108522370	16653	35.70	6550	6600	6460	8480	4580	6530	6516.54	1.06	0	-3672	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	740	-8.56	1.13	12	0.15	-764.00	5764.00	9780	20230531	-33.13	5650	20231031	15.75	9780	-33.13	20230531	5650	15.75	20231031	9780	-33.13	20230531	5650	15.75	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
94	20231213	120955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	-10	5	-0.15	104076660	15973	34.25	6550	6600	6460	8480	4580	6530	6515.62	1.06	0	-3672	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	738	-8.53	1.13	12	0.14	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
95	20231213	110958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	-10	5	-0.15	87721950	13466	28.87	6550	6600	6460	8480	4580	6530	6514.11	1.06	0	-3841	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	738	-8.53	1.13	12	0.12	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
96	20231213	101004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	-40	5	-0.61	75923150	11650	24.98	6550	6600	6460	8480	4580	6530	6516.80	1.06	0	-3950	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	734	-8.49	1.13	12	0.10	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
97	20231213	090950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	0	3	0.00	27354630	4183	8.97	6550	6600	6500	8480	4580	6530	6539.92	1.06	0	-751	6703	6616	6473	6386	6243	6660	6430	57	1950	500	4170	10	1	11312236	739	-8.55	1.13	12	0.04	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.24	N	238490	500	56 억	120173	N	N	N	N
98	20231212	160917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	210	2	3.32	298715180	46151	283.01	6330	6560	6330	8210	4430	6320	6472.54	0.93	0	15120	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	739	-8.55	1.13	12	0.41	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
99	20231212	150924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	200	2	3.16	284324850	43943	269.47	6330	6560	6330	8210	4430	6320	6470.31	0.93	0	14608	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	738	-8.53	1.13	12	0.39	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
100	20231212	140834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	200	2	3.16	256776320	39722	243.59	6330	6560	6330	8210	4430	6320	6464.34	0.93	0	14157	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	738	-8.53	1.13	12	0.35	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
101	20231212	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6480	160	2	2.53	133817490	20861	127.93	6330	6510	6330	8210	4430	6320	6414.72	0.93	0	5421	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	733	-8.48	1.12	12	0.18	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
102	20231212	120829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	100	2	1.58	101461120	15845	97.17	6330	6510	6330	8210	4430	6320	6403.35	0.93	0	6310	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	726	-8.40	1.11	12	0.14	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	9780	-34.36	20230531	5650	13.63	20231031	9780	-34.36	20230531	5650	13.63	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
103	20231212	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	120	2	1.90	96552510	15082	92.49	6330	6510	6330	8210	4430	6320	6401.84	0.93	0	6286	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	729	-8.43	1.12	12	0.13	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	9780	-34.15	20230531	5650	13.98	20231031	9780	-34.15	20230531	5650	13.98	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
104	20231212	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	130	2	2.06	94601150	14779	90.63	6330	6510	6330	8210	4430	6320	6401.05	0.93	0	6207	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	730	-8.44	1.12	12	0.13	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
105	20231212	090916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	60	2	0.95	46481900	7320	44.89	6330	6430	6330	8210	4430	6320	6349.99	0.93	0	5897	6520	6420	6350	6250	6180	6470	6300	57	1890	500	4040	10	1	11312236	722	-8.35	1.11	12	0.06	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	9780	-34.76	20230531	5650	12.92	20231031	9780	-34.76	20230531	5650	12.92	20231031	1.25	N	238490	500	56 억	105400	N	N	N	N
106	20231211	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	103321640	16307	106.76	6280	6450	6280	8210	4430	6320	6336.06	0.88	-1932	4372	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	715	-8.27	1.10	12	0.14	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	9780	-35.38	20230531	5650	11.86	20231031	9780	-35.38	20230531	5650	11.86	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
107	20231211	150917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	-10	5	-0.16	100811230	15909	104.16	6280	6450	6280	8210	4430	6320	6336.74	0.88	-1932	4308	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	714	-8.26	1.09	12	0.14	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	9780	-35.48	20230531	5650	11.68	20231031	9780	-35.48	20230531	5650	11.68	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
108	20231211	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-20	5	-0.32	92604620	14607	95.63	6280	6450	6280	8210	4430	6320	6339.74	0.88	-1932	4225	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	713	-8.25	1.09	12	0.13	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
109	20231211	130915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	10	2	0.16	81803670	12894	84.42	6280	6450	6280	8210	4430	6320	6344.32	0.88	-1932	3522	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	716	-8.29	1.10	12	0.11	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
110	20231211	120917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	30	2	0.47	78452500	12365	80.95	6280	6450	6280	8210	4430	6320	6344.72	0.88	-1932	3415	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	718	-8.31	1.10	12	0.11	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	9780	-35.07	20230531	5650	12.39	20231031	9780	-35.07	20230531	5650	12.39	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
111	20231211	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	30	2	0.47	73507950	11586	75.85	6280	6450	6280	8210	4430	6320	6344.55	0.88	-1932	3266	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	718	-8.31	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	9780	-35.07	20230531	5650	12.39	20231031	9780	-35.07	20230531	5650	12.39	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
112	20231211	100911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	40	2	0.63	25507280	4011	26.26	6280	6450	6280	8210	4430	6320	6359.33	0.88	-1932	-672	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	719	-8.32	1.10	12	0.04	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	9780	-34.97	20230531	5650	12.57	20231031	9780	-34.97	20230531	5650	12.57	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
113	20231211	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	110	2	1.74	2916660	463	3.03	6280	6450	6280	8210	4430	6320	6299.48	0.88	-1932	-63	6466	6392	6346	6272	6226	6380	6260	57	1890	500	4040	10	1	11312236	727	-8.42	1.12	12	0.00	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
114	20231208	160902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	97074800	15274	178.96	6320	6420	6300	8210	4430	6320	6356.03	0.88	0	1981	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	715	-8.27	1.10	12	0.14	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	9780	-35.38	20230531	5650	11.86	20231031	9780	-35.38	20230531	5650	11.86	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
115	20231208	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	50	2	0.79	85544300	13451	157.60	6320	6420	6300	8210	4430	6320	6360.29	0.88	0	1793	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	721	-8.34	1.11	12	0.12	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	9780	-34.87	20230531	5650	12.74	20231031	9780	-34.87	20230531	5650	12.74	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
116	20231208	140904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	60476120	9495	111.25	6320	6420	6300	8210	4430	6320	6370.31	0.88	0	136	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	715	-8.27	1.10	12	0.08	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	9780	-35.38	20230531	5650	11.86	20231031	9780	-35.38	20230531	5650	11.86	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
117	20231208	130902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	70	2	1.11	37277830	5830	68.31	6320	6420	6320	8210	4430	6320	6396.75	0.88	0	59	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	723	-8.36	1.11	12	0.05	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	9780	-34.66	20230531	5650	13.10	20231031	9780	-34.66	20230531	5650	13.10	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
118	20231208	120900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	80	2	1.27	33236820	5196	60.88	6320	6420	6320	8210	4430	6320	6399.65	0.88	0	189	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	724	-8.38	1.11	12	0.05	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
119	20231208	110856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	90	2	1.42	30781610	4811	56.37	6320	6420	6320	8210	4430	6320	6401.53	0.88	0	159	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	725	-8.39	1.11	12	0.04	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
120	20231208	100905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	90	2	1.42	11660680	1827	21.41	6320	6420	6320	8210	4430	6320	6390.01	0.88	0	157	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	725	-8.39	1.11	12	0.02	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
121	20231208	090855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	60	2	0.95	1694490	268	3.14	6320	6380	6320	8210	4430	6320	6330.43	0.88	0	11	6466	6392	6356	6282	6246	6375	6265	57	1890	500	4040	10	1	11312236	722	-8.35	1.11	12	0.00	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	9780	-34.76	20230531	5650	12.92	20231031	9780	-34.76	20230531	5650	12.92	20231031	1.26	N	238490	500	56 억	99450	N	N	N	N
122	20231207	160859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	-110	5	-1.71	53972080	8463	41.05	6430	6430	6320	8350	4510	6430	6376.84	0.90	0	-2498	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	715	-8.27	1.10	12	0.07	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	9780	-35.38	20230531	5650	11.86	20231031	9780	-35.38	20230531	5650	11.86	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
123	20231207	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	36463200	5718	27.73	6430	6430	6350	8350	4510	6430	6376.05	0.90	0	-2351	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	721	-8.34	1.11	12	0.05	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	9780	-34.87	20230531	5650	12.74	20231031	9780	-34.87	20230531	5650	12.74	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
124	20231207	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-50	5	-0.78	31848720	4995	24.23	6430	6430	6350	8350	4510	6430	6375.11	0.90	0	-1916	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	722	-8.35	1.11	12	0.04	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	9780	-34.76	20230531	5650	12.92	20231031	9780	-34.76	20230531	5650	12.92	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
125	20231207	130854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-30	5	-0.47	30890510	4845	23.50	6430	6430	6350	8350	4510	6430	6374.70	0.90	0	-1916	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	724	-8.38	1.11	12	0.04	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
126	20231207	120857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	27728850	4349	21.09	6430	6430	6350	8350	4510	6430	6374.75	0.90	0	-2032	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	721	-8.34	1.11	12	0.04	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	9780	-34.87	20230531	5650	12.74	20231031	9780	-34.87	20230531	5650	12.74	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
127	20231207	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-30	5	-0.47	23126640	3626	17.59	6430	6430	6350	8350	4510	6430	6376.65	0.90	0	-2033	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	724	-8.38	1.11	12	0.03	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
128	20231207	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	11631820	1820	8.83	6430	6430	6350	8350	4510	6430	6389.04	0.90	0	-795	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	721	-8.34	1.11	12	0.02	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	9780	-34.87	20230531	5650	12.74	20231031	9780	-34.87	20230531	5650	12.74	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
129	20231207	090857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	0	3	0.00	4134490	643	3.12	6430	6430	6430	8350	4510	6430	6430.00	0.90	0	-398	6570	6500	6380	6310	6190	6535	6345	57	1920	500	4110	10	1	11312236	727	-8.42	1.12	12	0.01	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.27	N	238490	500	56 억	101986	N	N	N	N
130	20231206	160848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	70	2	1.10	130649420	20449	96.75	6280	6450	6260	8260	4460	6360	6389.04	0.91	0	-162	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	727	-8.42	1.12	12	0.18	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
131	20231206	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	80	2	1.26	123463890	19331	91.46	6280	6450	6260	8260	4460	6360	6386.83	0.91	0	14	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	729	-8.43	1.12	12	0.17	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	9780	-34.15	20230531	5650	13.98	20231031	9780	-34.15	20230531	5650	13.98	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
132	20231206	140857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	90	2	1.42	106152810	16639	78.72	6280	6450	6260	8260	4460	6360	6379.76	0.91	0	-527	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	730	-8.44	1.12	12	0.15	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
133	20231206	130848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	90	2	1.42	91953980	14435	68.30	6280	6450	6260	8260	4460	6360	6370.21	0.91	0	-75	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	730	-8.44	1.12	12	0.13	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
134	20231206	120846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	90	2	1.42	80403430	12640	59.80	6280	6450	6260	8260	4460	6360	6361.03	0.91	0	23	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	730	-8.44	1.12	12	0.11	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
135	20231206	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	30	2	0.47	43471030	6853	32.42	6280	6400	6260	8260	4460	6360	6343.36	0.91	0	-1400	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	723	-8.36	1.11	12	0.06	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	9780	-34.66	20230531	5650	13.10	20231031	9780	-34.66	20230531	5650	13.10	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
136	20231206	100848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	0	3	0.00	19872680	3140	14.86	6280	6370	6260	8260	4460	6360	6328.88	0.91	0	-1066	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	719	-8.32	1.10	12	0.03	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	9780	-34.97	20230531	5650	12.57	20231031	9780	-34.97	20230531	5650	12.57	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
137	20231206	090851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-30	5	-0.47	3505080	558	2.64	6280	6330	6260	8260	4460	6360	6281.51	0.91	0	-60	6593	6476	6363	6246	6133	6420	6190	57	1900	500	4070	10	1	11312236	716	-8.29	1.10	12	0.00	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.29	N	238490	500	56 억	102947	N	N	N	N
138	20231205	160855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-70	5	-1.09	133429160	21136	111.21	6480	6480	6250	8350	4510	6430	6312.88	0.99	0	-8334	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	719	-8.32	1.10	12	0.19	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	9780	-34.97	20230531	5650	12.57	20231031	9780	-34.97	20230531	5650	12.57	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
139	20231205	150850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-170	5	-2.64	122024850	19333	101.73	6480	6480	6250	8350	4510	6430	6311.74	0.99	0	-8244	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	708	-8.19	1.09	12	0.17	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	9780	-35.99	20230531	5650	10.80	20231031	9780	-35.99	20230531	5650	10.80	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
140	20231205	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-100	5	-1.56	81191880	12819	67.45	6480	6480	6300	8350	4510	6430	6333.71	0.99	0	-7000	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	716	-8.29	1.10	12	0.11	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
141	20231205	130846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-100	5	-1.56	62945470	9929	52.24	6480	6480	6300	8350	4510	6430	6339.56	0.99	0	-5790	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	716	-8.29	1.10	12	0.09	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
142	20231205	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-130	5	-2.02	59695400	9414	49.53	6480	6480	6300	8350	4510	6430	6341.13	0.99	0	-5856	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	713	-8.25	1.09	12	0.08	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
143	20231205	110845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-90	5	-1.40	44479210	7005	36.86	6480	6480	6310	8350	4510	6430	6349.64	0.99	0	-4284	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	717	-8.30	1.10	12	0.06	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	9780	-35.17	20230531	5650	12.21	20231031	9780	-35.17	20230531	5650	12.21	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
144	20231205	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	23792140	3743	19.69	6480	6480	6310	8350	4510	6430	6356.44	0.99	0	-2051	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	721	-8.34	1.11	12	0.03	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	9780	-34.87	20230531	5650	12.74	20231031	9780	-34.87	20230531	5650	12.74	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
145	20231205	090843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-80	5	-1.24	6486660	1013	5.33	6480	6480	6350	8350	4510	6430	6403.42	0.99	0	-990	6556	6492	6436	6372	6316	6465	6345	57	1920	500	4110	10	1	11312236	718	-8.31	1.10	12	0.01	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	9780	-35.07	20230531	5650	12.39	20231031	9780	-35.07	20230531	5650	12.39	20231031	1.31	N	238490	500	56 억	111731	N	N	N	N
146	20231204	160840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	20	2	0.31	121959760	18985	60.39	6450	6500	6380	8330	4490	6410	6424.01	1.04	0	-5393	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	727	-8.42	1.12	12	0.17	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
147	20231204	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-10	5	-0.16	112699250	17543	55.80	6450	6500	6380	8330	4490	6410	6424.17	1.04	0	-5188	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	724	-8.38	1.11	12	0.16	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
148	20231204	140838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	30	2	0.47	92128940	14341	45.62	6450	6500	6380	8330	4490	6410	6424.16	1.04	0	-4432	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	729	-8.43	1.12	12	0.13	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	9780	-34.15	20230531	5650	13.98	20231031	9780	-34.15	20230531	5650	13.98	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
149	20231204	130837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	10	2	0.16	87779200	13666	43.47	6450	6500	6380	8330	4490	6410	6423.18	1.04	0	-4033	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	726	-8.40	1.11	12	0.12	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	9780	-34.36	20230531	5650	13.63	20231031	9780	-34.36	20230531	5650	13.63	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
150	20231204	120838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	-20	5	-0.31	82501460	12843	40.85	6450	6500	6380	8330	4490	6410	6423.85	1.04	0	-4033	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	723	-8.36	1.11	12	0.11	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	9780	-34.66	20230531	5650	13.10	20231031	9780	-34.66	20230531	5650	13.10	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
151	20231204	110840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-10	5	-0.16	66975050	10416	33.13	6450	6500	6380	8330	4490	6410	6430.02	1.04	0	-4300	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	724	-8.38	1.11	12	0.09	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
152	20231204	100839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	80	2	1.25	41243220	6403	20.37	6450	6500	6410	8330	4490	6410	6441.23	1.04	0	-2462	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	734	-8.49	1.13	12	0.06	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
153	20231204	090838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	40	2	0.62	9921450	1538	4.89	6450	6480	6440	8330	4490	6410	6450.88	1.04	0	-791	6596	6502	6396	6302	6196	6550	6350	57	1920	500	4100	10	1	11312236	730	-8.44	1.12	12	0.01	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.32	N	238490	500	56 억	117414	N	N	N	N
154	20231201	160839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	80	2	1.26	201471860	31436	247.47	6330	6490	6290	8220	4440	6330	6408.95	1.03	0	848	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	725	-8.39	1.11	12	0.28	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
155	20231201	150836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	80	2	1.26	194938370	30416	239.44	6330	6490	6290	8220	4440	6330	6409.07	1.03	0	1256	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	725	-8.39	1.11	12	0.27	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
156	20231201	140836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	100	2	1.58	183003330	28557	224.81	6330	6490	6290	8220	4440	6330	6408.35	1.03	0	2170	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	727	-8.42	1.12	12	0.25	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
157	20231201	130838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	130	2	2.05	169356510	26443	208.16	6330	6490	6290	8220	4440	6330	6404.59	1.03	0	3279	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	731	-8.46	1.12	12	0.23	-764.00	5764.00	9780	20230531	-33.95	5650	20231031	14.34	9780	-33.95	20230531	5650	14.34	20231031	9780	-33.95	20230531	5650	14.34	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
158	20231201	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	120	2	1.90	146238310	22852	179.89	6330	6490	6290	8220	4440	6330	6399.37	1.03	0	4014	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	730	-8.44	1.12	12	0.20	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
159	20231201	110838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6470	140	2	2.21	116641480	18271	143.83	6330	6490	6290	8220	4440	6330	6383.97	1.03	0	5713	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	732	-8.47	1.12	12	0.16	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	9780	-33.84	20230531	5650	14.51	20231031	9780	-33.84	20230531	5650	14.51	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
160	20231201	100844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	30	2	0.47	56079760	8843	69.61	6330	6380	6290	8220	4440	6330	6341.71	1.03	0	-393	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	719	-8.32	1.10	12	0.08	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	9780	-34.97	20230531	5650	12.57	20231031	9780	-34.97	20230531	5650	12.57	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N
161	20231201	090835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	20	2	0.32	10753050	1697	13.36	6330	6350	6300	8220	4440	6330	6336.51	1.03	0	-525	6410	6370	6290	6250	6170	6390	6270	57	1890	500	4050	10	1	11312236	718	-8.31	1.10	12	0.02	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	9780	-35.07	20230531	5650	12.39	20231031	9780	-35.07	20230531	5650	12.39	20231031	1.35	N	238490	500	56 억	117041	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History