KissMeData/088280/price/prices-20231201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
3	20231229	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
4	20231229	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
5	20231229	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
6	20231229	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
7	20231229	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
8	20231229	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
9	20231229	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	80	2	1.80	606874470	134825	53.82	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.78	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
10	20231228	160710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4520	80	2	1.80	580657450	129073	51.53	4445	4555	4375	5770	3110	4440	4498.67	23791	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.75	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
11	20231228	150716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4520	80	2	1.80	535710050	119130	47.56	4445	4555	4375	5770	3110	4440	4496.85	20385	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.69	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
12	20231228	140708	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4505	65	2	1.46	403198105	89828	35.86	4445	4555	4375	5770	3110	4440	4488.56	11108	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	780	-0.74	2.66	12	0.52	-6092.00	1695.00	11930	20231107	-62.24	4310	20231227	4.52	11930	-62.24	20231107	4310	4.52	20231227	11930	-62.24	20231107	4310	4.52	20231227	0.11	N	088280	1000	173 억	N	N	N	N
13	20231228	130709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4510	70	2	1.58	367522155	81907	32.70	4445	4555	4375	5770	3110	4440	4487.07	9562	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	781	-0.74	2.66	12	0.47	-6092.00	1695.00	11930	20231107	-62.20	4310	20231227	4.64	11930	-62.20	20231107	4310	4.64	20231227	11930	-62.20	20231107	4310	4.64	20231227	0.11	N	088280	1000	173 억	N	N	N	N
14	20231228	120712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4485	45	2	1.01	352209920	78513	31.34	4445	4555	4375	5770	3110	4440	4486.01	9672	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	776	-0.74	2.65	12	0.45	-6092.00	1695.00	11930	20231107	-62.41	4310	20231227	4.06	11930	-62.41	20231107	4310	4.06	20231227	11930	-62.41	20231107	4310	4.06	20231227	0.11	N	088280	1000	173 억	N	N	N	N
15	20231228	110713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4520	80	2	1.80	298401975	66566	26.57	4445	4555	4375	5770	3110	4440	4482.80	10014	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	782	-0.74	2.67	12	0.38	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	11930	-62.11	20231107	4310	4.87	20231227	11930	-62.11	20231107	4310	4.87	20231227	0.11	N	088280	1000	173 억	N	N	N	N
16	20231228	100709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4490	50	2	1.13	170910060	38375	15.32	4445	4500	4375	5770	3110	4440	4453.68	6853	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	777	-0.74	2.65	12	0.22	-6092.00	1695.00	11930	20231107	-62.36	4310	20231227	4.18	11930	-62.36	20231107	4310	4.18	20231227	11930	-62.36	20231107	4310	4.18	20231227	0.11	N	088280	1000	173 억	N	N	N	N
17	20231228	090710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4465	25	2	0.56	18652685	4176	1.67	4445	4495	4440	5770	3110	4440	4466.64	-71	4746	4592	4451	4297	4156	4522	4227	173	1330	1000	3100	5	1	17306490	773	-0.73	2.63	12	0.02	-6092.00	1695.00	11930	20231107	-62.57	4310	20231227	3.60	11930	-62.57	20231107	4310	3.60	20231227	11930	-62.57	20231107	4310	3.60	20231227	0.11	N	088280	1000	173 억	N	N	N	N
18	20231227	160704	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4440	-95	5	-2.09	1095504980	247748	143.33	4605	4605	4310	5890	3175	4535	4421.82	28986	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	768	-0.73	2.62	12	1.43	-6092.00	1695.00	11930	20231107	-62.78	4310	20231227	3.02	11930	-62.78	20231107	4310	3.02	20231227	11930	-62.78	20231107	4310	3.02	20231227	0.11	N	088280	1000	173 억	N	N	N	N
19	20231227	150714	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4425	-110	5	-2.43	1020952880	230928	133.60	4605	4605	4310	5890	3175	4535	4421.09	25150	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	766	-0.73	2.61	12	1.33	-6092.00	1695.00	11930	20231107	-62.91	4310	20231227	2.67	11930	-62.91	20231107	4310	2.67	20231227	11930	-62.91	20231107	4310	2.67	20231227	0.11	N	088280	1000	173 억	N	N	N	N
20	20231227	140712	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4420	-115	5	-2.54	945432335	213892	123.74	4605	4605	4310	5890	3175	4535	4420.14	22964	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	765	-0.73	2.61	12	1.24	-6092.00	1695.00	11930	20231107	-62.95	4310	20231227	2.55	11930	-62.95	20231107	4310	2.55	20231227	11930	-62.95	20231107	4310	2.55	20231227	0.11	N	088280	1000	173 억	N	N	N	N
21	20231227	130705	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4495	-40	5	-0.88	888151120	200996	116.28	4605	4605	4310	5890	3175	4535	4418.75	22612	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	778	-0.74	2.65	12	1.16	-6092.00	1695.00	11930	20231107	-62.32	4310	20231227	4.29	11930	-62.32	20231107	4310	4.29	20231227	11930	-62.32	20231107	4310	4.29	20231227	0.11	N	088280	1000	173 억	N	N	N	N
22	20231227	120707	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4435	-100	5	-2.21	770543310	174674	101.05	4605	4605	4310	5890	3175	4535	4411.32	14636	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	768	-0.73	2.62	12	1.01	-6092.00	1695.00	11930	20231107	-62.82	4310	20231227	2.90	11930	-62.82	20231107	4310	2.90	20231227	11930	-62.82	20231107	4310	2.90	20231227	0.11	N	088280	1000	173 억	N	N	N	N
23	20231227	110711	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4410	-125	5	-2.76	676037940	153235	88.65	4605	4605	4310	5890	3175	4535	4411.77	8301	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	763	-0.72	2.60	12	0.89	-6092.00	1695.00	11930	20231107	-63.03	4310	20231227	2.32	11930	-63.03	20231107	4310	2.32	20231227	11930	-63.03	20231107	4310	2.32	20231227	0.11	N	088280	1000	173 억	N	N	N	N
24	20231227	100710	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4360	-175	5	-3.86	455834045	102614	59.36	4605	4605	4335	5890	3175	4535	4442.22	4529	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	755	-0.72	2.57	12	0.59	-6092.00	1695.00	11930	20231107	-63.45	4335	20231227	0.58	11930	-63.45	20231107	4335	0.58	20231227	11930	-63.45	20231107	4335	0.58	20231227	0.11	N	088280	1000	173 억	N	N	N	N
25	20231227	090712	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4495	-40	5	-0.88	34585615	7653	4.43	4605	4605	4490	5890	3175	4535	4519.22	895	4885	4710	4620	4445	4355	4665	4400	173	1355	1000	3170	5	1	17306490	778	-0.74	2.65	12	0.04	-6092.00	1695.00	11930	20231107	-62.32	4490	20231227	0.11	11930	-62.32	20231107	4490	0.11	20231227	11930	-62.32	20231107	4490	0.11	20231227	0.11	N	088280	1000	173 억	N	N	N	N
26	20231226	160712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4535	-205	5	-4.32	758223090	164811	142.34	4740	4795	4530	6160	3320	4740	4600.92	-17716	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	785	-0.74	2.68	12	0.95	-6092.00	1695.00	11930	20231107	-61.99	4510	20231215	0.55	11930	-61.99	20231107	4510	0.55	20231215	11930	-61.99	20231107	4510	0.55	20231215	0.11	N	088280	1000	173 억	N	N	N	N
27	20231226	150709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4545	-195	5	-4.11	664096520	144078	124.43	4740	4795	4535	6160	3320	4740	4609.28	-17875	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	787	-0.75	2.68	12	0.83	-6092.00	1695.00	11930	20231107	-61.90	4510	20231215	0.78	11930	-61.90	20231107	4510	0.78	20231215	11930	-61.90	20231107	4510	0.78	20231215	0.11	N	088280	1000	173 억	N	N	N	N
28	20231226	140712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4555	-185	5	-3.90	558400650	120863	104.38	4740	4795	4550	6160	3320	4740	4620.11	-17767	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	788	-0.75	2.69	12	0.70	-6092.00	1695.00	11930	20231107	-61.82	4510	20231215	1.00	11930	-61.82	20231107	4510	1.00	20231215	11930	-61.82	20231107	4510	1.00	20231215	0.11	N	088280	1000	173 억	N	N	N	N
29	20231226	130711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4590	-150	5	-3.16	446903510	96438	83.29	4740	4795	4560	6160	3320	4740	4634.10	-12847	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	794	-0.75	2.71	12	0.56	-6092.00	1695.00	11930	20231107	-61.53	4510	20231215	1.77	11930	-61.53	20231107	4510	1.77	20231215	11930	-61.53	20231107	4510	1.77	20231215	0.11	N	088280	1000	173 억	N	N	N	N
30	20231226	120710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4570	-170	5	-3.59	425193255	91694	79.19	4740	4795	4560	6160	3320	4740	4637.09	-12230	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	791	-0.75	2.70	12	0.53	-6092.00	1695.00	11930	20231107	-61.69	4510	20231215	1.33	11930	-61.69	20231107	4510	1.33	20231215	11930	-61.69	20231107	4510	1.33	20231215	0.11	N	088280	1000	173 억	N	N	N	N
31	20231226	110713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4570	-170	5	-3.59	358890230	77197	66.67	4740	4795	4570	6160	3320	4740	4649.02	-11520	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	791	-0.75	2.70	12	0.45	-6092.00	1695.00	11930	20231107	-61.69	4510	20231215	1.33	11930	-61.69	20231107	4510	1.33	20231215	11930	-61.69	20231107	4510	1.33	20231215	0.11	N	088280	1000	173 억	N	N	N	N
32	20231226	100710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4670	-70	5	-1.48	176426115	37675	32.54	4740	4795	4645	6160	3320	4740	4682.84	-6450	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	808	-0.77	2.76	12	0.22	-6092.00	1695.00	11930	20231107	-60.85	4510	20231215	3.55	11930	-60.85	20231107	4510	3.55	20231215	11930	-60.85	20231107	4510	3.55	20231215	0.11	N	088280	1000	173 억	N	N	N	N
33	20231226	090712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4740	0	3	0.00	20238815	4275	3.69	4740	4795	4730	6160	3320	4740	4734.23	92	4916	4827	4741	4652	4566	4785	4610	173	1420	1000	3310	5	1	17306490	820	-0.78	2.80	12	0.02	-6092.00	1695.00	11930	20231107	-60.27	4510	20231215	5.10	11930	-60.27	20231107	4510	5.10	20231215	11930	-60.27	20231107	4510	5.10	20231215	0.11	N	088280	1000	173 억	N	N	N	N
34	20231222	160702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4740	0	3	0.00	539504660	113289	63.44	4790	4830	4655	6160	3320	4740	4762.36	11550	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	820	-0.78	2.80	12	0.65	-6092.00	1695.00	11930	20231107	-60.27	4510	20231215	5.10	11930	-60.27	20231107	4510	5.10	20231215	11930	-60.27	20231107	4510	5.10	20231215	0.11	N	088280	1000	173 억	N	N	N	N
35	20231222	150659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4740	0	3	0.00	509170820	106890	59.86	4790	4830	4655	6160	3320	4740	4763.50	11645	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	820	-0.78	2.80	12	0.62	-6092.00	1695.00	11930	20231107	-60.27	4510	20231215	5.10	11930	-60.27	20231107	4510	5.10	20231215	11930	-60.27	20231107	4510	5.10	20231215	0.11	N	088280	1000	173 억	N	N	N	N
36	20231222	140656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4775	35	2	0.74	461727515	96915	54.27	4790	4830	4655	6160	3320	4740	4764.25	12741	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	826	-0.78	2.82	12	0.56	-6092.00	1695.00	11930	20231107	-59.97	4510	20231215	5.88	11930	-59.97	20231107	4510	5.88	20231215	11930	-59.97	20231107	4510	5.88	20231215	0.11	N	088280	1000	173 억	N	N	N	N
37	20231222	130659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4770	30	2	0.63	410029855	86098	48.22	4790	4830	4655	6160	3320	4740	4762.36	12350	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	826	-0.78	2.81	12	0.50	-6092.00	1695.00	11930	20231107	-60.02	4510	20231215	5.76	11930	-60.02	20231107	4510	5.76	20231215	11930	-60.02	20231107	4510	5.76	20231215	0.11	N	088280	1000	173 억	N	N	N	N
38	20231222	120656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4790	50	2	1.05	373184100	78405	43.91	4790	4830	4655	6160	3320	4740	4759.70	11323	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	829	-0.79	2.83	12	0.45	-6092.00	1695.00	11930	20231107	-59.85	4510	20231215	6.21	11930	-59.85	20231107	4510	6.21	20231215	11930	-59.85	20231107	4510	6.21	20231215	0.11	N	088280	1000	173 억	N	N	N	N
39	20231222	110656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4800	60	2	1.27	315872405	66416	37.19	4790	4830	4655	6160	3320	4740	4755.97	8246	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	831	-0.79	2.83	12	0.38	-6092.00	1695.00	11930	20231107	-59.77	4510	20231215	6.43	11930	-59.77	20231107	4510	6.43	20231215	11930	-59.77	20231107	4510	6.43	20231215	0.11	N	088280	1000	173 억	N	N	N	N
40	20231222	100655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4810	70	2	1.48	193874165	40993	22.96	4790	4820	4655	6160	3320	4740	4729.45	4723	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	832	-0.79	2.84	12	0.24	-6092.00	1695.00	11930	20231107	-59.68	4510	20231215	6.65	11930	-59.68	20231107	4510	6.65	20231215	11930	-59.68	20231107	4510	6.65	20231215	0.11	N	088280	1000	173 억	N	N	N	N
41	20231222	090657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4735	-5	5	-0.11	34463185	7288	4.08	4790	4790	4655	6160	3320	4740	4728.76	539	4933	4836	4743	4646	4553	4790	4600	173	1420	1000	3310	5	1	17306490	819	-0.78	2.79	12	0.04	-6092.00	1695.00	11930	20231107	-60.31	4510	20231215	4.99	11930	-60.31	20231107	4510	4.99	20231215	11930	-60.31	20231107	4510	4.99	20231215	0.11	N	088280	1000	173 억	N	N	N	N
42	20231221	160653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4740	-20	5	-0.42	826665905	174163	89.10	4775	4840	4650	6180	3335	4760	4746.58	-26379	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	820	-0.78	2.80	12	1.01	-6092.00	1695.00	11930	20231107	-60.27	4510	20231215	5.10	11930	-60.27	20231107	4510	5.10	20231215	11930	-60.27	20231107	4510	5.10	20231215	0.12	N	088280	1000	173 억	N	N	N	N
43	20231221	150654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4760	0	3	0.00	777625255	163853	83.82	4775	4840	4650	6180	3335	4760	4745.87	-25778	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	824	-0.78	2.81	12	0.95	-6092.00	1695.00	11930	20231107	-60.10	4510	20231215	5.54	11930	-60.10	20231107	4510	5.54	20231215	11930	-60.10	20231107	4510	5.54	20231215	0.12	N	088280	1000	173 억	N	N	N	N
44	20231221	140653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4685	-75	5	-1.58	654447425	137543	70.36	4775	4840	4650	6180	3335	4760	4758.13	-20018	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	811	-0.77	2.76	12	0.79	-6092.00	1695.00	11930	20231107	-60.73	4510	20231215	3.88	11930	-60.73	20231107	4510	3.88	20231215	11930	-60.73	20231107	4510	3.88	20231215	0.12	N	088280	1000	173 억	N	N	N	N
45	20231221	130652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4695	-65	5	-1.37	610796710	128223	65.60	4775	4840	4650	6180	3335	4760	4763.55	-19661	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	813	-0.77	2.77	12	0.74	-6092.00	1695.00	11930	20231107	-60.65	4510	20231215	4.10	11930	-60.65	20231107	4510	4.10	20231215	11930	-60.65	20231107	4510	4.10	20231215	0.12	N	088280	1000	173 억	N	N	N	N
46	20231221	120656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4690	-70	5	-1.47	554897610	116302	59.50	4775	4840	4650	6180	3335	4760	4771.18	-18134	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	812	-0.77	2.77	12	0.67	-6092.00	1695.00	11930	20231107	-60.69	4510	20231215	3.99	11930	-60.69	20231107	4510	3.99	20231215	11930	-60.69	20231107	4510	3.99	20231215	0.12	N	088280	1000	173 억	N	N	N	N
47	20231221	110657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4655	-105	5	-2.21	505667115	105794	54.12	4775	4840	4655	6180	3335	4760	4779.73	-17140	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	806	-0.76	2.75	12	0.61	-6092.00	1695.00	11930	20231107	-60.98	4510	20231215	3.22	11930	-60.98	20231107	4510	3.22	20231215	11930	-60.98	20231107	4510	3.22	20231215	0.12	N	088280	1000	173 억	N	N	N	N
48	20231221	100653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4785	25	2	0.53	287374285	59710	30.55	4775	4840	4775	6180	3335	4760	4812.83	-6072	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	828	-0.79	2.82	12	0.35	-6092.00	1695.00	11930	20231107	-59.89	4510	20231215	6.10	11930	-59.89	20231107	4510	6.10	20231215	11930	-59.89	20231107	4510	6.10	20231215	0.12	N	088280	1000	173 억	N	N	N	N
49	20231221	090654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4790	30	2	0.63	30921310	6463	3.31	4775	4810	4775	6180	3335	4760	4784.36	-650	4900	4830	4780	4710	4660	4865	4745	173	1420	1000	3330	5	1	17306490	829	-0.79	2.83	12	0.04	-6092.00	1695.00	11930	20231107	-59.85	4510	20231215	6.21	11930	-59.85	20231107	4510	6.21	20231215	11930	-59.85	20231107	4510	6.21	20231215	0.12	N	088280	1000	173 억	N	N	N	N
50	20231220	160656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4760	15	2	0.32	929182955	193793	52.38	4730	4850	4730	6160	3325	4745	4794.72	-14833	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	824	-0.78	2.81	12	1.12	-6092.00	1695.00	11930	20231107	-60.10	4510	20231215	5.54	11930	-60.10	20231107	4510	5.54	20231215	11930	-60.10	20231107	4510	5.54	20231215	0.12	N	088280	1000	173 억	N	N	N	N
51	20231220	150731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4800	55	2	1.16	873462590	182125	49.23	4730	4850	4730	6160	3325	4745	4795.95	-13881	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	831	-0.79	2.83	12	1.05	-6092.00	1695.00	11930	20231107	-59.77	4510	20231215	6.43	11930	-59.77	20231107	4510	6.43	20231215	11930	-59.77	20231107	4510	6.43	20231215	0.12	N	088280	1000	173 억	N	N	N	N
52	20231220	140739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4770	25	2	0.53	784027820	163403	44.17	4730	4850	4730	6160	3325	4745	4798.12	-10779	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	826	-0.78	2.81	12	0.94	-6092.00	1695.00	11930	20231107	-60.02	4510	20231215	5.76	11930	-60.02	20231107	4510	5.76	20231215	11930	-60.02	20231107	4510	5.76	20231215	0.12	N	088280	1000	173 억	N	N	N	N
53	20231220	130734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4805	60	2	1.26	629923205	131170	35.46	4730	4850	4730	6160	3325	4745	4802.34	-9995	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	832	-0.79	2.83	12	0.76	-6092.00	1695.00	11930	20231107	-59.72	4510	20231215	6.54	11930	-59.72	20231107	4510	6.54	20231215	11930	-59.72	20231107	4510	6.54	20231215	0.12	N	088280	1000	173 억	N	N	N	N
54	20231220	120652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4810	65	2	1.37	539391930	112284	30.35	4730	4850	4730	6160	3325	4745	4803.82	-5714	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	832	-0.79	2.84	12	0.65	-6092.00	1695.00	11930	20231107	-59.68	4510	20231215	6.65	11930	-59.68	20231107	4510	6.65	20231215	11930	-59.68	20231107	4510	6.65	20231215	0.12	N	088280	1000	173 억	N	N	N	N
55	20231220	110655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4840	95	2	2.00	426550220	88912	24.03	4730	4850	4730	6160	3325	4745	4797.44	-5097	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	838	-0.79	2.86	12	0.51	-6092.00	1695.00	11930	20231107	-59.43	4510	20231215	7.32	11930	-59.43	20231107	4510	7.32	20231215	11930	-59.43	20231107	4510	7.32	20231215	0.12	N	088280	1000	173 억	N	N	N	N
56	20231220	100654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4810	65	2	1.37	267356960	55849	15.10	4730	4830	4730	6160	3325	4745	4787.14	-4067	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	832	-0.79	2.84	12	0.32	-6092.00	1695.00	11930	20231107	-59.68	4510	20231215	6.65	11930	-59.68	20231107	4510	6.65	20231215	11930	-59.68	20231107	4510	6.65	20231215	0.12	N	088280	1000	173 억	N	N	N	N
57	20231220	090653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4760	15	2	0.32	39270340	8295	2.24	4730	4760	4730	6160	3325	4745	4734.22	-1886	5021	4882	4716	4577	4411	4952	4647	173	1415	1000	3320	5	1	17306490	824	-0.78	2.81	12	0.05	-6092.00	1695.00	11930	20231107	-60.10	4510	20231215	5.54	11930	-60.10	20231107	4510	5.54	20231215	11930	-60.10	20231107	4510	5.54	20231215	0.12	N	088280	1000	173 억	N	N	N	N
58	20231219	160653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4745	165	2	3.60	1747058830	368425	240.54	4555	4855	4550	5950	3210	4580	4742.03	25532	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	821	-0.78	2.80	12	2.13	-6092.00	1695.00	11930	20231107	-60.23	4510	20231215	5.21	11930	-60.23	20231107	4510	5.21	20231215	11930	-60.23	20231107	4510	5.21	20231215	0.12	N	088280	1000	173 억	N	N	N	N
59	20231219	150655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4710	130	2	2.84	1697022960	357840	233.63	4555	4855	4550	5950	3210	4580	4742.48	25802	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	815	-0.77	2.78	12	2.07	-6092.00	1695.00	11930	20231107	-60.52	4510	20231215	4.43	11930	-60.52	20231107	4510	4.43	20231215	11930	-60.52	20231107	4510	4.43	20231215	0.12	N	088280	1000	173 억	N	N	N	N
60	20231219	140651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4705	125	2	2.73	1573953115	331679	216.55	4555	4855	4550	5950	3210	4580	4745.49	26207	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	814	-0.77	2.78	12	1.92	-6092.00	1695.00	11930	20231107	-60.56	4510	20231215	4.32	11930	-60.56	20231107	4510	4.32	20231215	11930	-60.56	20231107	4510	4.32	20231215	0.12	N	088280	1000	173 억	N	N	N	N
61	20231219	130656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4720	140	2	3.06	1449411310	305268	199.31	4555	4855	4550	5950	3210	4580	4748.08	31033	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	817	-0.77	2.78	12	1.76	-6092.00	1695.00	11930	20231107	-60.44	4510	20231215	4.66	11930	-60.44	20231107	4510	4.66	20231215	11930	-60.44	20231107	4510	4.66	20231215	0.12	N	088280	1000	173 억	N	N	N	N
62	20231219	120656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4775	195	2	4.26	1300846715	273886	178.82	4555	4855	4550	5950	3210	4580	4749.69	32034	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	826	-0.78	2.82	12	1.58	-6092.00	1695.00	11930	20231107	-59.97	4510	20231215	5.88	11930	-59.97	20231107	4510	5.88	20231215	11930	-59.97	20231107	4510	5.88	20231215	0.12	N	088280	1000	173 억	N	N	N	N
63	20231219	110654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4825	245	2	5.35	1090130720	229768	150.01	4555	4855	4550	5950	3210	4580	4744.60	26773	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	835	-0.79	2.85	12	1.33	-6092.00	1695.00	11930	20231107	-59.56	4510	20231215	6.98	11930	-59.56	20231107	4510	6.98	20231215	11930	-59.56	20231107	4510	6.98	20231215	0.12	N	088280	1000	173 억	N	N	N	N
64	20231219	100654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4700	120	2	2.62	521262005	111221	72.62	4555	4755	4550	5950	3210	4580	4686.87	11311	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	813	-0.77	2.77	12	0.64	-6092.00	1695.00	11930	20231107	-60.60	4510	20231215	4.21	11930	-60.60	20231107	4510	4.21	20231215	11930	-60.60	20231107	4510	4.21	20231215	0.12	N	088280	1000	173 억	N	N	N	N
65	20231219	090651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4600	20	2	0.44	37251175	8143	5.32	4555	4600	4550	5950	3210	4580	4574.52	1042	4693	4636	4588	4531	4483	4612	4507	173	1370	1000	3200	5	1	17306490	796	-0.76	2.71	12	0.05	-6092.00	1695.00	11930	20231107	-61.44	4510	20231215	2.00	11930	-61.44	20231107	4510	2.00	20231215	11930	-61.44	20231107	4510	2.00	20231215	0.12	N	088280	1000	173 억	N	N	N	N
66	20231218	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	10	2	0.22	691726385	150722	80.36	4605	4645	4540	5940	3200	4570	4589.42	6275	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	793	-0.75	2.70	12	0.87	-6092.00	1695.00	11930	20231107	-61.61	4510	20231215	1.55	11930	-61.61	20231107	4510	1.55	20231215	11930	-61.61	20231107	4510	1.55	20231215	0.10	N	088280	1000	173 억	N	N	N	N
67	20231218	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	15	2	0.33	660257405	143852	76.70	4605	4645	4540	5940	3200	4570	4589.84	5758	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	794	-0.75	2.71	12	0.83	-6092.00	1695.00	11930	20231107	-61.57	4510	20231215	1.66	11930	-61.57	20231107	4510	1.66	20231215	11930	-61.57	20231107	4510	1.66	20231215	0.10	N	088280	1000	173 억	N	N	N	N
68	20231218	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	45	2	0.98	614692090	133929	71.41	4605	4645	4540	5940	3200	4570	4589.69	4998	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	799	-0.76	2.72	12	0.77	-6092.00	1695.00	11930	20231107	-61.32	4510	20231215	2.33	11930	-61.32	20231107	4510	2.33	20231215	11930	-61.32	20231107	4510	2.33	20231215	0.10	N	088280	1000	173 억	N	N	N	N
69	20231218	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-5	5	-0.11	458669370	99841	53.23	4605	4645	4555	5940	3200	4570	4594.00	2302	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	790	-0.75	2.69	12	0.58	-6092.00	1695.00	11930	20231107	-61.74	4510	20231215	1.22	11930	-61.74	20231107	4510	1.22	20231215	11930	-61.74	20231107	4510	1.22	20231215	0.10	N	088280	1000	173 억	N	N	N	N
70	20231218	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	45	2	0.98	348194220	75725	40.38	4605	4645	4570	5940	3200	4570	4598.14	-588	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	799	-0.76	2.72	12	0.44	-6092.00	1695.00	11930	20231107	-61.32	4510	20231215	2.33	11930	-61.32	20231107	4510	2.33	20231215	11930	-61.32	20231107	4510	2.33	20231215	0.10	N	088280	1000	173 억	N	N	N	N
71	20231218	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	50	2	1.09	283578930	61668	32.88	4605	4645	4570	5940	3200	4570	4598.48	-893	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	800	-0.76	2.73	12	0.36	-6092.00	1695.00	11930	20231107	-61.27	4510	20231215	2.44	11930	-61.27	20231107	4510	2.44	20231215	11930	-61.27	20231107	4510	2.44	20231215	0.10	N	088280	1000	173 억	N	N	N	N
72	20231218	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	20	2	0.44	150477440	32671	17.42	4605	4645	4575	5940	3200	4570	4605.84	-1229	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	794	-0.75	2.71	12	0.19	-6092.00	1695.00	11930	20231107	-61.53	4510	20231215	1.77	11930	-61.53	20231107	4510	1.77	20231215	11930	-61.53	20231107	4510	1.77	20231215	0.10	N	088280	1000	173 억	N	N	N	N
73	20231218	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	20	2	0.44	30578850	6640	3.54	4605	4615	4580	5940	3200	4570	4605.25	-1618	4676	4622	4566	4512	4456	4595	4485	173	1370	1000	3190	5	1	17306490	794	-0.75	2.71	12	0.04	-6092.00	1695.00	11930	20231107	-61.53	4510	20231215	1.77	11930	-61.53	20231107	4510	1.77	20231215	11930	-61.53	20231107	4510	1.77	20231215	0.10	N	088280	1000	173 억	N	N	N	N
74	20231215	160646	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4570	-20	5	-0.44	813342560	178396	46.72	4580	4620	4510	5960	3215	4590	4559.18	1300	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	791	-0.75	2.70	12	1.03	-6092.00	1695.00	11930	20231107	-61.69	4510	20231215	1.33	11930	-61.69	20231107	4510	1.33	20231215	11930	-61.69	20231107	4510	1.33	20231215	0.06	N	088280	1000	173 억	N	N	N	N
75	20231215	150649	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4565	-25	5	-0.54	757788060	166205	43.53	4580	4620	4510	5960	3215	4590	4559.35	519	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	790	-0.75	2.69	12	0.96	-6092.00	1695.00	11930	20231107	-61.74	4510	20231215	1.22	11930	-61.74	20231107	4510	1.22	20231215	11930	-61.74	20231107	4510	1.22	20231215	0.06	N	088280	1000	173 억	N	N	N	N
76	20231215	140649	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4565	-25	5	-0.54	697146575	152906	40.05	4580	4620	4510	5960	3215	4590	4559.31	2919	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	790	-0.75	2.69	12	0.88	-6092.00	1695.00	11930	20231107	-61.74	4510	20231215	1.22	11930	-61.74	20231107	4510	1.22	20231215	11930	-61.74	20231107	4510	1.22	20231215	0.06	N	088280	1000	173 억	N	N	N	N
77	20231215	130644	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4590	0	3	0.00	608349395	133466	34.95	4580	4620	4510	5960	3215	4590	4558.08	4930	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	794	-0.75	2.71	12	0.77	-6092.00	1695.00	11930	20231107	-61.53	4510	20231215	1.77	11930	-61.53	20231107	4510	1.77	20231215	11930	-61.53	20231107	4510	1.77	20231215	0.06	N	088280	1000	173 억	N	N	N	N
78	20231215	120645	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4610	20	2	0.44	541980560	119014	31.17	4580	4620	4510	5960	3215	4590	4553.91	6839	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	798	-0.76	2.72	12	0.69	-6092.00	1695.00	11930	20231107	-61.36	4510	20231215	2.22	11930	-61.36	20231107	4510	2.22	20231215	11930	-61.36	20231107	4510	2.22	20231215	0.06	N	088280	1000	173 억	N	N	N	N
79	20231215	110641	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4570	-20	5	-0.44	474641675	104352	27.33	4580	4620	4510	5960	3215	4590	4548.46	8317	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	791	-0.75	2.70	12	0.60	-6092.00	1695.00	11930	20231107	-61.69	4510	20231215	1.33	11930	-61.69	20231107	4510	1.33	20231215	11930	-61.69	20231107	4510	1.33	20231215	0.06	N	088280	1000	173 억	N	N	N	N
80	20231215	100646	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4600	10	2	0.22	369055115	81219	21.27	4580	4620	4510	5960	3215	4590	4543.93	8897	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	796	-0.76	2.71	12	0.47	-6092.00	1695.00	11930	20231107	-61.44	4510	20231215	2.00	11930	-61.44	20231107	4510	2.00	20231215	11930	-61.44	20231107	4510	2.00	20231215	0.06	N	088280	1000	173 억	N	N	N	N
81	20231215	090647	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4605	15	2	0.33	56575295	12392	3.25	4580	4620	4525	5960	3215	4590	4565.41	1233	5016	4802	4676	4462	4336	4740	4400	173	1370	1000	3210	5	1	17306490	797	-0.76	2.72	12	0.07	-6092.00	1695.00	11930	20231107	-61.40	4525	20231215	1.77	11930	-61.40	20231107	4525	1.77	20231215	11930	-61.40	20231107	4525	1.77	20231215	0.06	N	088280	1000	173 억	N	N	N	N
82	20231214	160643	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4590	-225	5	-4.67	1746322005	376590	100.15	4845	4890	4550	6250	3375	4815	4637.48	-16557	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	794	-0.75	2.71	12	2.18	-6092.00	1695.00	11930	20231107	-61.53	4550	20231214	0.88	11930	-61.53	20231107	4550	0.88	20231214	11930	-61.53	20231107	4550	0.88	20231214	0.05	N	088280	1000	173 억	N	N	N	N
83	20231214	150706	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4575	-240	5	-4.98	1665446945	358969	95.46	4845	4890	4550	6250	3375	4815	4639.53	-16306	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	792	-0.75	2.70	12	2.07	-6092.00	1695.00	11930	20231107	-61.65	4550	20231214	0.55	11930	-61.65	20231107	4550	0.55	20231214	11930	-61.65	20231107	4550	0.55	20231214	0.05	N	088280	1000	173 억	N	N	N	N
84	20231214	140650	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4595	-220	5	-4.57	1520062630	327287	87.04	4845	4890	4550	6250	3375	4815	4644.43	-9417	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	795	-0.75	2.71	12	1.89	-6092.00	1695.00	11930	20231107	-61.48	4550	20231214	0.99	11930	-61.48	20231107	4550	0.99	20231214	11930	-61.48	20231107	4550	0.99	20231214	0.05	N	088280	1000	173 억	N	N	N	N
85	20231214	130702	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4580	-235	5	-4.88	1378139635	296455	78.84	4845	4890	4550	6250	3375	4815	4648.73	-9505	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	793	-0.75	2.70	12	1.71	-6092.00	1695.00	11930	20231107	-61.61	4550	20231214	0.66	11930	-61.61	20231107	4550	0.66	20231214	11930	-61.61	20231107	4550	0.66	20231214	0.05	N	088280	1000	173 억	N	N	N	N
86	20231214	120713	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4560	-255	5	-5.30	1298414890	279026	74.20	4845	4890	4550	6250	3375	4815	4653.38	-8476	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	789	-0.75	2.69	12	1.61	-6092.00	1695.00	11930	20231107	-61.78	4550	20231214	0.22	11930	-61.78	20231107	4550	0.22	20231214	11930	-61.78	20231107	4550	0.22	20231214	0.05	N	088280	1000	173 억	N	N	N	N
87	20231214	110645	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4600	-215	5	-4.47	1093689265	234251	62.30	4845	4890	4550	6250	3375	4815	4668.88	-8266	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	796	-0.76	2.71	12	1.35	-6092.00	1695.00	11930	20231107	-61.44	4550	20231214	1.10	11930	-61.44	20231107	4550	1.10	20231214	11930	-61.44	20231107	4550	1.10	20231214	0.05	N	088280	1000	173 억	N	N	N	N
88	20231214	100637	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4660	-155	5	-3.22	496682355	104379	27.76	4845	4890	4640	6250	3375	4815	4758.45	-2247	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	806	-0.76	2.75	12	0.60	-6092.00	1695.00	11930	20231107	-60.94	4640	20231214	0.43	11930	-60.94	20231107	4640	0.43	20231214	11930	-60.94	20231107	4640	0.43	20231214	0.05	N	088280	1000	173 억	N	N	N	N
89	20231214	090617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4875	60	2	1.25	34085565	6996	1.86	4845	4890	4845	6250	3375	4815	4872.16	337	5215	5015	4910	4710	4605	4962	4657	173	1435	1000	3370	5	1	17306490	844	-0.80	2.88	12	0.04	-6092.00	1695.00	11930	20231107	-59.14	4805	20231213	1.46	11930	-59.14	20231107	4805	1.46	20231213	11930	-59.14	20231107	4805	1.46	20231213	0.05	N	088280	1000	173 억	N	N	N	N
90	20231213	160641	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4815	-295	5	-5.77	1817603020	371531	153.96	5110	5110	4805	6640	3580	5110	4892.08	-63253	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	833	-0.79	2.84	12	2.15	-6092.00	1695.00	11930	20231107	-59.64	4805	20231213	0.21	11930	-59.64	20231107	4805	0.21	20231213	11930	-59.64	20231107	4805	0.21	20231213	0.04	N	088280	1000	173 억	N	N	N	N
91	20231213	150656	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4810	-300	5	-5.87	1721697295	351599	145.70	5110	5110	4805	6640	3580	5110	4896.55	-62638	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	832	-0.79	2.84	12	2.03	-6092.00	1695.00	11930	20231107	-59.68	4805	20231213	0.10	11930	-59.68	20231107	4805	0.10	20231213	11930	-59.68	20231107	4805	0.10	20231213	0.04	N	088280	1000	173 억	N	N	N	N
92	20231213	140655	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4820	-290	5	-5.68	1500307540	305624	126.65	5110	5110	4810	6640	3580	5110	4908.77	-61711	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	834	-0.79	2.84	12	1.77	-6092.00	1695.00	11930	20231107	-59.60	4810	20231213	0.21	11930	-59.60	20231107	4810	0.21	20231213	11930	-59.60	20231107	4810	0.21	20231213	0.04	N	088280	1000	173 억	N	N	N	N
93	20231213	130656	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4850	-260	5	-5.09	1337725985	271977	112.70	5110	5110	4810	6640	3580	5110	4918.28	-62232	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	839	-0.80	2.86	12	1.57	-6092.00	1695.00	11930	20231107	-59.35	4810	20231213	0.83	11930	-59.35	20231107	4810	0.83	20231213	11930	-59.35	20231107	4810	0.83	20231213	0.04	N	088280	1000	173 억	N	N	N	N
94	20231213	120654	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4875	-235	5	-4.60	1229493695	249673	103.46	5110	5110	4810	6640	3580	5110	4924.15	-62604	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	844	-0.80	2.88	12	1.44	-6092.00	1695.00	11930	20231107	-59.14	4810	20231213	1.35	11930	-59.14	20231107	4810	1.35	20231213	11930	-59.14	20231107	4810	1.35	20231213	0.04	N	088280	1000	173 억	N	N	N	N
95	20231213	110655	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4870	-240	5	-4.70	1164312985	236293	97.92	5110	5110	4810	6640	3580	5110	4927.14	-61915	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	843	-0.80	2.87	12	1.37	-6092.00	1695.00	11930	20231107	-59.18	4810	20231213	1.25	11930	-59.18	20231107	4810	1.25	20231213	11930	-59.18	20231107	4810	1.25	20231213	0.04	N	088280	1000	173 억	N	N	N	N
96	20231213	100658	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4910	-200	5	-3.91	954170260	192995	79.97	5110	5110	4810	6640	3580	5110	4943.71	-62144	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	5	1	17306490	850	-0.81	2.90	12	1.12	-6092.00	1695.00	11930	20231107	-58.84	4810	20231213	2.08	11930	-58.84	20231107	4810	2.08	20231213	11930	-58.84	20231107	4810	2.08	20231213	0.04	N	088280	1000	173 억	N	N	N	N
97	20231213	090650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-100	5	-1.96	139162040	27610	11.44	5110	5110	5000	6640	3580	5110	5039.38	-6050	5323	5216	5163	5056	5003	5190	5030	173	1530	1000	3570	10	1	17306490	867	-0.82	2.96	12	0.16	-6092.00	1695.00	11930	20231107	-58.01	4995	20231206	0.30	11930	-58.01	20231107	4995	0.30	20231206	11930	-58.01	20231107	4995	0.30	20231206	0.04	N	088280	1000	173 억	N	N	N	N
98	20231212	160627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	-10	5	-0.20	1220235920	236128	102.53	5110	5270	5110	6650	3590	5120	5167.76	-16248	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	884	-0.84	3.01	12	1.36	-6092.00	1695.00	11930	20231107	-57.17	4995	20231206	2.30	11930	-57.17	20231107	4995	2.30	20231206	11930	-57.17	20231107	4995	2.30	20231206	0.05	N	088280	1000	173 억	N	N	N	N
99	20231212	150633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5140	20	2	0.39	1087748550	210231	91.28	5110	5270	5110	6650	3590	5120	5174.06	-8753	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	890	-0.84	3.03	12	1.21	-6092.00	1695.00	11930	20231107	-56.92	4995	20231206	2.90	11930	-56.92	20231107	4995	2.90	20231206	11930	-56.92	20231107	4995	2.90	20231206	0.05	N	088280	1000	173 억	N	N	N	N
100	20231212	140601	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	30	2	0.59	922878660	178069	77.32	5110	5270	5110	6650	3590	5120	5182.70	-6817	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	891	-0.85	3.04	12	1.03	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.05	N	088280	1000	173 억	N	N	N	N
101	20231212	130600	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	40	2	0.78	808973980	155929	67.71	5110	5270	5110	6650	3590	5120	5188.09	-3544	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	893	-0.85	3.04	12	0.90	-6092.00	1695.00	11930	20231107	-56.75	4995	20231206	3.30	11930	-56.75	20231107	4995	3.30	20231206	11930	-56.75	20231107	4995	3.30	20231206	0.05	N	088280	1000	173 억	N	N	N	N
102	20231212	120556	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	30	2	0.59	737113530	141974	61.65	5110	5270	5110	6650	3590	5120	5191.89	-4432	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	891	-0.85	3.04	12	0.82	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.05	N	088280	1000	173 억	N	N	N	N
103	20231212	110606	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	30	2	0.59	641997260	123517	53.63	5110	5270	5110	6650	3590	5120	5197.64	-5564	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	891	-0.85	3.04	12	0.71	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.05	N	088280	1000	173 억	N	N	N	N
104	20231212	100628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	50	2	0.98	507666090	97500	42.34	5110	5270	5110	6650	3590	5120	5206.83	-4937	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	895	-0.85	3.05	12	0.56	-6092.00	1695.00	11930	20231107	-56.66	4995	20231206	3.50	11930	-56.66	20231107	4995	3.50	20231206	11930	-56.66	20231107	4995	3.50	20231206	0.05	N	088280	1000	173 억	N	N	N	N
105	20231212	090628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	40	2	0.78	67744140	13146	5.71	5110	5200	5110	6650	3590	5120	5153.21	-2333	5353	5236	5143	5026	4933	5225	5015	173	1530	1000	3580	10	1	17306490	893	-0.85	3.04	12	0.08	-6092.00	1695.00	11930	20231107	-56.75	4995	20231206	3.30	11930	-56.75	20231107	4995	3.30	20231206	11930	-56.75	20231107	4995	3.30	20231206	0.05	N	088280	1000	173 억	N	N	N	N
106	20231211	160630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	30	2	0.59	1173607760	227260	75.63	5120	5260	5050	6610	3570	5090	5164.26	51181	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	886	-0.84	3.02	12	1.31	-6092.00	1695.00	11930	20231107	-57.08	4995	20231206	2.50	11930	-57.08	20231107	4995	2.50	20231206	11930	-57.08	20231107	4995	2.50	20231206	0.03	N	088280	1000	173 억	N	N	N	N
107	20231211	150627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5130	40	2	0.79	1101037900	213097	70.91	5120	5260	5050	6610	3570	5090	5166.89	51688	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	888	-0.84	3.03	12	1.23	-6092.00	1695.00	11930	20231107	-57.00	4995	20231206	2.70	11930	-57.00	20231107	4995	2.70	20231206	11930	-57.00	20231107	4995	2.70	20231206	0.03	N	088280	1000	173 억	N	N	N	N
108	20231211	140626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	60	2	1.18	1022773110	197862	65.84	5120	5260	5050	6610	3570	5090	5169.18	51629	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	891	-0.85	3.04	12	1.14	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.03	N	088280	1000	173 억	N	N	N	N
109	20231211	130628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	60	2	1.18	927335260	179344	59.68	5120	5260	5050	6610	3570	5090	5170.77	50820	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	891	-0.85	3.04	12	1.04	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.03	N	088280	1000	173 억	N	N	N	N
110	20231211	120627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	70	2	1.38	832921270	161033	53.59	5120	5260	5050	6610	3570	5090	5172.43	47760	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	893	-0.85	3.04	12	0.93	-6092.00	1695.00	11930	20231107	-56.75	4995	20231206	3.30	11930	-56.75	20231107	4995	3.30	20231206	11930	-56.75	20231107	4995	3.30	20231206	0.03	N	088280	1000	173 억	N	N	N	N
111	20231211	110626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	80	2	1.57	703637760	135947	45.24	5120	5260	5050	6610	3570	5090	5175.91	41927	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	895	-0.85	3.05	12	0.79	-6092.00	1695.00	11930	20231107	-56.66	4995	20231206	3.50	11930	-56.66	20231107	4995	3.50	20231206	11930	-56.66	20231107	4995	3.50	20231206	0.03	N	088280	1000	173 억	N	N	N	N
112	20231211	100624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	80	2	1.57	561520310	108484	36.10	5120	5260	5050	6610	3570	5090	5176.17	34303	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	895	-0.85	3.05	12	0.63	-6092.00	1695.00	11930	20231107	-56.66	4995	20231206	3.50	11930	-56.66	20231107	4995	3.50	20231206	11930	-56.66	20231107	4995	3.50	20231206	0.03	N	088280	1000	173 억	N	N	N	N
113	20231211	090623	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	60	2	1.18	103978900	20360	6.78	5120	5160	5050	6610	3570	5090	5107.13	7543	5343	5216	5123	4996	4903	5170	4950	173	1520	1000	3560	10	1	17306490	891	-0.85	3.04	12	0.12	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.03	N	088280	1000	173 억	N	N	N	N
114	20231208	160618	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	-70	5	-1.36	1479454630	288888	142.83	5130	5250	5030	6700	3620	5160	5121.40	39959	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	881	-0.84	3.00	12	1.67	-6092.00	1695.00	11930	20231107	-57.33	4995	20231206	1.90	11930	-57.33	20231107	4995	1.90	20231206	11930	-57.33	20231107	4995	1.90	20231206	0.03	N	088280	1000	173 억	N	N	N	N
115	20231208	150620	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	-70	5	-1.36	1278535010	249393	123.30	5130	5250	5030	6700	3620	5160	5126.59	40375	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	881	-0.84	3.00	12	1.44	-6092.00	1695.00	11930	20231107	-57.33	4995	20231206	1.90	11930	-57.33	20231107	4995	1.90	20231206	11930	-57.33	20231107	4995	1.90	20231206	0.03	N	088280	1000	173 억	N	N	N	N
116	20231208	140619	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-60	5	-1.16	1164914590	227033	112.25	5130	5250	5030	6700	3620	5160	5131.04	37167	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	883	-0.84	3.01	12	1.31	-6092.00	1695.00	11930	20231107	-57.25	4995	20231206	2.10	11930	-57.25	20231107	4995	2.10	20231206	11930	-57.25	20231107	4995	2.10	20231206	0.03	N	088280	1000	173 억	N	N	N	N
117	20231208	130620	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	-50	5	-0.97	1054846160	205411	101.56	5130	5250	5030	6700	3620	5160	5135.30	32965	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	884	-0.84	3.01	12	1.19	-6092.00	1695.00	11930	20231107	-57.17	4995	20231206	2.30	11930	-57.17	20231107	4995	2.30	20231206	11930	-57.17	20231107	4995	2.30	20231206	0.03	N	088280	1000	173 억	N	N	N	N
118	20231208	120616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	-90	5	-1.74	779671710	151847	75.07	5130	5250	5030	6700	3620	5160	5134.59	26740	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	877	-0.83	2.99	12	0.88	-6092.00	1695.00	11930	20231107	-57.50	4995	20231206	1.50	11930	-57.50	20231107	4995	1.50	20231206	11930	-57.50	20231107	4995	1.50	20231206	0.03	N	088280	1000	173 억	N	N	N	N
119	20231208	110614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	-70	5	-1.36	559518510	108389	53.59	5130	5250	5090	6700	3620	5160	5162.13	22850	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	881	-0.84	3.00	12	0.63	-6092.00	1695.00	11930	20231107	-57.33	4995	20231206	1.90	11930	-57.33	20231107	4995	1.90	20231206	11930	-57.33	20231107	4995	1.90	20231206	0.03	N	088280	1000	173 억	N	N	N	N
120	20231208	100622	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	0	3	0.00	297782800	57473	28.41	5130	5250	5120	6700	3620	5160	5181.26	19472	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	893	-0.85	3.04	12	0.33	-6092.00	1695.00	11930	20231107	-56.75	4995	20231206	3.30	11930	-56.75	20231107	4995	3.30	20231206	11930	-56.75	20231107	4995	3.30	20231206	0.03	N	088280	1000	173 억	N	N	N	N
121	20231208	090613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	20	2	0.39	55684740	10768	5.32	5130	5250	5120	6700	3620	5160	5171.32	396	5353	5256	5183	5086	5013	5220	5050	173	1540	1000	3610	10	1	17306490	896	-0.85	3.06	12	0.06	-6092.00	1695.00	11930	20231107	-56.58	4995	20231206	3.70	11930	-56.58	20231107	4995	3.70	20231206	11930	-56.58	20231107	4995	3.70	20231206	0.03	N	088280	1000	173 억	N	N	N	N
122	20231207	160616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	-30	5	-0.58	1032212850	199172	55.98	5210	5280	5110	6740	3640	5190	5182.53	-8679	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	893	-0.85	3.04	12	1.15	-6092.00	1695.00	11930	20231107	-56.75	4995	20231206	3.30	11930	-56.75	20231107	4995	3.30	20231206	11930	-56.75	20231107	4995	3.30	20231206	0.00	N	088280	1000	173 억	N	N	N	N
123	20231207	150617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	-30	5	-0.58	960009470	185167	52.05	5210	5280	5110	6740	3640	5190	5184.56	-7242	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	893	-0.85	3.04	12	1.07	-6092.00	1695.00	11930	20231107	-56.75	4995	20231206	3.30	11930	-56.75	20231107	4995	3.30	20231206	11930	-56.75	20231107	4995	3.30	20231206	0.00	N	088280	1000	173 억	N	N	N	N
124	20231207	140612	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5190	0	3	0.00	880994510	169904	47.76	5210	5280	5110	6740	3640	5190	5185.25	-7224	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	898	-0.85	3.06	12	0.98	-6092.00	1695.00	11930	20231107	-56.50	4995	20231206	3.90	11930	-56.50	20231107	4995	3.90	20231206	11930	-56.50	20231107	4995	3.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
125	20231207	130614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5190	0	3	0.00	759055810	146480	41.17	5210	5280	5110	6740	3640	5190	5181.98	-4221	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	898	-0.85	3.06	12	0.85	-6092.00	1695.00	11930	20231107	-56.50	4995	20231206	3.90	11930	-56.50	20231107	4995	3.90	20231206	11930	-56.50	20231107	4995	3.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
126	20231207	120616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	30	2	0.58	675865720	130463	36.67	5210	5280	5110	6740	3640	5190	5180.52	-4935	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	903	-0.86	3.08	12	0.75	-6092.00	1695.00	11930	20231107	-56.24	4995	20231206	4.50	11930	-56.24	20231107	4995	4.50	20231206	11930	-56.24	20231107	4995	4.50	20231206	0.00	N	088280	1000	173 억	N	N	N	N
127	20231207	110612	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	-10	5	-0.19	624439210	120560	33.89	5210	5280	5110	6740	3640	5190	5179.49	-5924	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	896	-0.85	3.06	12	0.70	-6092.00	1695.00	11930	20231107	-56.58	4995	20231206	3.70	11930	-56.58	20231107	4995	3.70	20231206	11930	-56.58	20231107	4995	3.70	20231206	0.00	N	088280	1000	173 억	N	N	N	N
128	20231207	100610	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	40	2	0.77	460142010	88830	24.97	5210	5280	5110	6740	3640	5190	5180.03	-4551	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	905	-0.86	3.09	12	0.51	-6092.00	1695.00	11930	20231107	-56.16	4995	20231206	4.70	11930	-56.16	20231107	4995	4.70	20231206	11930	-56.16	20231107	4995	4.70	20231206	0.00	N	088280	1000	173 억	N	N	N	N
129	20231207	090616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5140	-50	5	-0.96	121992120	23587	6.63	5210	5210	5120	6740	3640	5190	5172.01	-7037	5386	5287	5141	5042	4896	5337	5092	173	1550	1000	3630	10	1	17306490	890	-0.84	3.03	12	0.14	-6092.00	1695.00	11930	20231107	-56.92	4995	20231206	2.90	11930	-56.92	20231107	4995	2.90	20231206	11930	-56.92	20231107	4995	2.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
130	20231206	160606	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5190	170	2	3.39	1780857055	346377	98.69	5070	5240	4995	6520	3520	5020	5141.42	42456	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	898	-0.85	3.06	12	2.00	-6092.00	1695.00	11930	20231107	-56.50	4995	20231206	3.90	11930	-56.50	20231107	4995	3.90	20231206	11930	-56.50	20231107	4995	3.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
131	20231206	150616	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5210	190	2	3.78	1695644285	329967	94.01	5070	5240	4995	6520	3520	5020	5138.87	41083	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	902	-0.86	3.07	12	1.91	-6092.00	1695.00	11930	20231107	-56.33	4995	20231206	4.30	11930	-56.33	20231107	4995	4.30	20231206	11930	-56.33	20231107	4995	4.30	20231206	0.00	N	088280	1000	173 억	N	N	N	N
132	20231206	140615	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5240	220	2	4.38	1431401565	279118	79.52	5070	5240	4995	6520	3520	5020	5128.34	27337	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	907	-0.86	3.09	12	1.61	-6092.00	1695.00	11930	20231107	-56.08	4995	20231206	4.90	11930	-56.08	20231107	4995	4.90	20231206	11930	-56.08	20231107	4995	4.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
133	20231206	130609	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5140	120	2	2.39	1077220685	210790	60.06	5070	5230	4995	6520	3520	5020	5110.44	6779	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	890	-0.84	3.03	12	1.22	-6092.00	1695.00	11930	20231107	-56.92	4995	20231206	2.90	11930	-56.92	20231107	4995	2.90	20231206	11930	-56.92	20231107	4995	2.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
134	20231206	120605	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5150	130	2	2.59	937396215	183774	52.36	5070	5230	4995	6520	3520	5020	5100.85	4859	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	891	-0.85	3.04	12	1.06	-6092.00	1695.00	11930	20231107	-56.83	4995	20231206	3.10	11930	-56.83	20231107	4995	3.10	20231206	11930	-56.83	20231107	4995	3.10	20231206	0.00	N	088280	1000	173 억	N	N	N	N
135	20231206	110617	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5140	120	2	2.39	805439515	158053	45.03	5070	5230	4995	6520	3520	5020	5096.06	-1868	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	890	-0.84	3.03	12	0.91	-6092.00	1695.00	11930	20231107	-56.92	4995	20231206	2.90	11930	-56.92	20231107	4995	2.90	20231206	11930	-56.92	20231107	4995	2.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
136	20231206	100612	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5040	20	2	0.40	420410725	83160	23.69	5070	5150	4995	6520	3520	5020	5055.49	-3699	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	872	-0.83	2.97	12	0.48	-6092.00	1695.00	11930	20231107	-57.75	4995	20231206	0.90	11930	-57.75	20231107	4995	0.90	20231206	11930	-57.75	20231107	4995	0.90	20231206	0.00	N	088280	1000	173 억	N	N	N	N
137	20231206	090610	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5030	10	2	0.20	35183420	6993	1.99	5070	5070	5010	6520	3520	5020	5031.40	-163	5373	5196	5103	4926	4833	5150	4880	173	1500	1000	3510	10	1	17306490	871	-0.83	2.97	12	0.04	-6092.00	1695.00	11930	20231107	-57.84	5010	20231206	0.40	11930	-57.84	20231107	5010	0.40	20231206	11930	-57.84	20231107	5010	0.40	20231206	0.00	N	088280	1000	173 억	N	N	N	N
138	20231205	160614	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5020	-260	5	-4.92	1731759570	341073	57.59	5280	5280	5010	6860	3700	5280	5077.73	17624	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	869	-0.82	2.96	12	1.97	-6092.00	1695.00	11930	20231107	-57.92	5010	20231205	0.20	11930	-57.92	20231107	5010	0.20	20231205	11930	-57.92	20231107	5010	0.20	20231205	0.00	N	088280	1000	173 억	N	N	N	N
139	20231205	150611	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5030	-250	5	-4.73	1586909240	312220	52.72	5280	5280	5010	6860	3700	5280	5082.66	16458	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	871	-0.83	2.97	12	1.80	-6092.00	1695.00	11930	20231107	-57.84	5010	20231205	0.40	11930	-57.84	20231107	5010	0.40	20231205	11930	-57.84	20231107	5010	0.40	20231205	0.00	N	088280	1000	173 억	N	N	N	N
140	20231205	140612	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5060	-220	5	-4.17	1295140900	254409	42.95	5280	5280	5010	6860	3700	5280	5090.78	12649	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	876	-0.83	2.99	12	1.47	-6092.00	1695.00	11930	20231107	-57.59	5010	20231205	1.00	11930	-57.59	20231107	5010	1.00	20231205	11930	-57.59	20231107	5010	1.00	20231205	0.00	N	088280	1000	173 억	N	N	N	N
141	20231205	130609	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5050	-230	5	-4.36	1173784610	230408	38.90	5280	5280	5010	6860	3700	5280	5094.37	11603	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	874	-0.83	2.98	12	1.33	-6092.00	1695.00	11930	20231107	-57.67	5010	20231205	0.80	11930	-57.67	20231107	5010	0.80	20231205	11930	-57.67	20231107	5010	0.80	20231205	0.00	N	088280	1000	173 억	N	N	N	N
142	20231205	120606	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5060	-220	5	-4.17	1052714210	206466	34.86	5280	5280	5010	6860	3700	5280	5098.72	10893	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	876	-0.83	2.99	12	1.19	-6092.00	1695.00	11930	20231107	-57.59	5010	20231205	1.00	11930	-57.59	20231107	5010	1.00	20231205	11930	-57.59	20231107	5010	1.00	20231205	0.00	N	088280	1000	173 억	N	N	N	N
143	20231205	110606	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5070	-210	5	-3.98	935391990	183322	30.95	5280	5280	5010	6860	3700	5280	5102.45	11531	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	877	-0.83	2.99	12	1.06	-6092.00	1695.00	11930	20231107	-57.50	5010	20231205	1.20	11930	-57.50	20231107	5010	1.20	20231205	11930	-57.50	20231107	5010	1.20	20231205	0.00	N	088280	1000	173 억	N	N	N	N
144	20231205	100608	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5080	-200	5	-3.79	676589110	132094	22.30	5280	5280	5050	6860	3700	5280	5122.02	8536	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	879	-0.83	3.00	12	0.76	-6092.00	1695.00	11930	20231107	-57.42	5050	20231205	0.59	11930	-57.42	20231107	5050	0.59	20231205	11930	-57.42	20231107	5050	0.59	20231205	0.00	N	088280	1000	173 억	N	N	N	N
145	20231205	090606	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5120	-160	5	-3.03	154700370	29791	5.03	5280	5280	5100	6860	3700	5280	5192.84	3282	5986	5632	5456	5102	4926	5545	5015	173	1580	1000	3690	10	1	17306490	886	-0.84	3.02	12	0.17	-6092.00	1695.00	11930	20231107	-57.08	5100	20231205	0.39	11930	-57.08	20231107	5100	0.39	20231205	11930	-57.08	20231107	5100	0.39	20231205	0.00	N	088280	1000	173 억	N	N	N	N
146	20231204	160606	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5280	-520	5	-8.97	3195057620	587534	110.55	5810	5810	5280	7540	4060	5800	5438.43	-2120	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	914	-0.87	3.12	12	3.39	-6092.00	1695.00	11930	20231107	-55.74	5280	20231204	0.00	11930	-55.74	20231107	5280	0.00	20231204	11930	-55.74	20231107	5280	0.00	20231204	0.00	N	088280	1000	173 억	N	N	N	N
147	20231204	150607	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5320	-480	5	-8.28	2994796660	549712	103.44	5810	5810	5300	7540	4060	5800	5447.92	-1259	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	921	-0.87	3.14	12	3.18	-6092.00	1695.00	11930	20231107	-55.41	5300	20231204	0.38	11930	-55.41	20231107	5300	0.38	20231204	11930	-55.41	20231107	5300	0.38	20231204	0.00	N	088280	1000	173 억	N	N	N	N
148	20231204	140603	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5360	-440	5	-7.59	2708083650	495888	93.31	5810	5810	5320	7540	4060	5800	5461.06	49	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	928	-0.88	3.16	12	2.87	-6092.00	1695.00	11930	20231107	-55.07	5320	20231204	0.75	11930	-55.07	20231107	5320	0.75	20231204	11930	-55.07	20231107	5320	0.75	20231204	0.00	N	088280	1000	173 억	N	N	N	N
149	20231204	130602	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5390	-410	5	-7.07	2416666140	441413	83.06	5810	5810	5350	7540	4060	5800	5474.83	-1308	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	933	-0.88	3.18	12	2.55	-6092.00	1695.00	11930	20231107	-54.82	5350	20231204	0.75	11930	-54.82	20231107	5350	0.75	20231204	11930	-54.82	20231107	5350	0.75	20231204	0.00	N	088280	1000	173 억	N	N	N	N
150	20231204	120601	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5430	-370	5	-6.38	2227523080	406346	76.46	5810	5810	5350	7540	4060	5800	5481.82	-780	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	940	-0.89	3.20	12	2.35	-6092.00	1695.00	11930	20231107	-54.48	5350	20231204	1.50	11930	-54.48	20231107	5350	1.50	20231204	11930	-54.48	20231107	5350	1.50	20231204	0.00	N	088280	1000	173 억	N	N	N	N
151	20231204	110604	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5400	-400	5	-6.90	2055079780	374533	70.47	5810	5810	5350	7540	4060	5800	5487.03	-978	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	935	-0.89	3.19	12	2.16	-6092.00	1695.00	11930	20231107	-54.74	5350	20231204	0.93	11930	-54.74	20231107	5350	0.93	20231204	11930	-54.74	20231107	5350	0.93	20231204	0.00	N	088280	1000	173 억	N	N	N	N
152	20231204	100603	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5410	-390	5	-6.72	1609557500	291784	54.90	5810	5810	5390	7540	4060	5800	5516.24	-159	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	936	-0.89	3.19	12	1.69	-6092.00	1695.00	11930	20231107	-54.65	5390	20231204	0.37	11930	-54.65	20231107	5390	0.37	20231204	11930	-54.65	20231107	5390	0.37	20231204	0.00	N	088280	1000	173 억	N	N	N	N
153	20231204	090603	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5550	-250	5	-4.31	280437880	49994	9.41	5810	5810	5490	7540	4060	5800	5609.35	656	6160	5980	5870	5690	5580	5925	5635	173	1740	1000	4060	10	1	17306490	961	-0.91	3.27	12	0.29	-6092.00	1695.00	11930	20231107	-53.48	5490	20231204	1.09	11930	-53.48	20231107	5490	1.09	20231204	11930	-53.48	20231107	5490	1.09	20231204	0.00	N	088280	1000	173 억	N	N	N	N
154	20231201	160603	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5800	-300	5	-4.92	3075498420	522715	36.19	6050	6050	5760	7930	4270	6100	5883.43	-15952	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1004	-0.95	3.42	12	3.02	-6092.00	1695.00	11930	20231107	-51.38	5700	20231121	1.75	11930	-51.38	20231107	5700	1.75	20231121	11930	-51.38	20231107	5700	1.75	20231121	0.00	N	088280	1000	173 억	N	N	N	N
155	20231201	150601	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5810	-290	5	-4.75	2912387580	494600	34.24	6050	6050	5760	7930	4270	6100	5888.00	-15852	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1006	-0.95	3.43	12	2.86	-6092.00	1695.00	11930	20231107	-51.30	5700	20231121	1.93	11930	-51.30	20231107	5700	1.93	20231121	11930	-51.30	20231107	5700	1.93	20231121	0.00	N	088280	1000	173 억	N	N	N	N
156	20231201	140602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5790	-310	5	-5.08	2736341040	464269	32.14	6050	6050	5760	7930	4270	6100	5893.48	-14045	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1002	-0.95	3.42	12	2.68	-6092.00	1695.00	11930	20231107	-51.47	5700	20231121	1.58	11930	-51.47	20231107	5700	1.58	20231121	11930	-51.47	20231107	5700	1.58	20231121	0.00	N	088280	1000	173 억	N	N	N	N
157	20231201	130602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5840	-260	5	-4.26	2267792520	383518	26.55	6050	6050	5830	7930	4270	6100	5912.71	-12339	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1011	-0.96	3.45	12	2.22	-6092.00	1695.00	11930	20231107	-51.05	5700	20231121	2.46	11930	-51.05	20231107	5700	2.46	20231121	11930	-51.05	20231107	5700	2.46	20231121	0.00	N	088280	1000	173 억	N	N	N	N
158	20231201	120607	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	-200	5	-3.28	1927968760	325654	22.54	6050	6050	5860	7930	4270	6100	5919.82	-11167	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1021	-0.97	3.48	12	1.88	-6092.00	1695.00	11930	20231107	-50.54	5700	20231121	3.51	11930	-50.54	20231107	5700	3.51	20231121	11930	-50.54	20231107	5700	3.51	20231121	0.00	N	088280	1000	173 억	N	N	N	N
159	20231201	110603	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5880	-220	5	-3.61	1690910140	285465	19.76	6050	6050	5860	7930	4270	6100	5922.82	-12055	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1018	-0.97	3.47	12	1.65	-6092.00	1695.00	11930	20231107	-50.71	5700	20231121	3.16	11930	-50.71	20231107	5700	3.16	20231121	11930	-50.71	20231107	5700	3.16	20231121	0.00	N	088280	1000	173 억	N	N	N	N
160	20231201	100607	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	-200	5	-3.28	1293674690	217974	15.09	6050	6050	5880	7930	4270	6100	5934.34	-9728	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1021	-0.97	3.48	12	1.26	-6092.00	1695.00	11930	20231107	-50.54	5700	20231121	3.51	11930	-50.54	20231107	5700	3.51	20231121	11930	-50.54	20231107	5700	3.51	20231121	0.00	N	088280	1000	173 억	N	N	N	N
161	20231201	090600	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5960	-140	5	-2.30	318189180	53265	3.69	6050	6050	5910	7930	4270	6100	5971.61	-4346	6386	6242	6066	5922	5746	6315	5995	173	1830	1000	4270	10	1	17306490	1031	-0.98	3.52	12	0.31	-6092.00	1695.00	11930	20231107	-50.04	5700	20231121	4.56	11930	-50.04	20231107	5700	4.56	20231121	11930	-50.04	20231107	5700	4.56	20231121	0.00	N	088280	1000	173 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History