KissMeData/033160/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
3	20231229	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
4	20231229	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
5	20231229	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
6	20231229	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
7	20231229	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
8	20231229	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
9	20231229	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	797899710	65471	71.15	12310	12310	12120	16040	8640	12340	12186.92	2.27	-14656	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	500219	N	N	1	N	N
10	20231228	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	796701180	65373	71.04	12310	12310	12120	16040	8640	12340	12186.92	2.33	0	-14657	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	514875	N	N	1	N	N
11	20231228	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-110	5	-0.89	712793680	58511	63.59	12310	12310	12120	16040	8640	12340	12182.22	2.33	0	-13895	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2699	-23.03	0.67	12	0.27	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
12	20231228	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-140	5	-1.13	646556660	53082	57.69	12310	12310	12120	16040	8640	12340	12180.34	2.33	0	-16039	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2692	-22.98	0.67	12	0.24	-531.00	18253.00	18420	20230412	-33.77	10710	20231031	13.91	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10710	13.91	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
13	20231228	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-160	5	-1.30	596366450	48964	53.21	12310	12310	12120	16040	8640	12340	12179.69	2.33	0	-15693	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2688	-22.94	0.67	12	0.22	-531.00	18253.00	18420	20230412	-33.88	10710	20231031	13.73	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10710	13.73	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
14	20231228	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-150	5	-1.22	547798390	44976	48.88	12310	12310	12120	16040	8640	12340	12179.79	2.33	0	-15492	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2690	-22.96	0.67	12	0.20	-531.00	18253.00	18420	20230412	-33.82	10710	20231031	13.82	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10710	13.82	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
15	20231228	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-180	5	-1.46	454590300	37311	40.55	12310	12310	12120	16040	8640	12340	12183.81	2.33	0	-13987	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2683	-22.90	0.67	12	0.17	-531.00	18253.00	18420	20230412	-33.98	10710	20231031	13.54	18420	-33.98	20230412	10710	13.54	20231031	18420	-33.98	20230412	10710	13.54	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
16	20231228	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-150	5	-1.22	328660940	26967	29.31	12310	12310	12120	16040	8640	12340	12187.52	2.33	0	-10228	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2690	-22.96	0.67	12	0.12	-531.00	18253.00	18420	20230412	-33.82	10710	20231031	13.82	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10710	13.82	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
17	20231228	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	-80	5	-0.65	31512470	2568	2.79	12310	12310	12230	16040	8640	12340	12271.21	2.33	0	-490	12606	12472	12246	12112	11886	12540	12180	110	3700	500	9130	10	1	22066331	2705	-23.09	0.67	12	0.01	-531.00	18253.00	18420	20230412	-33.44	10710	20231031	14.47	18420	-33.44	20230412	10710	14.47	20231031	18420	-33.44	20230412	10710	14.47	20231031	5.30	N	033160	500	110 억	514875	N	N	0	N	N
18	20231227	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	330	2	2.75	1125485910	91763	105.64	12020	12380	12020	15610	8410	12010	12264.83	2.25	0	16831	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2723	-23.24	0.68	12	0.42	-531.00	18253.00	18420	20230412	-33.01	10710	20231031	15.22	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10710	15.22	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
19	20231227	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	270	2	2.25	1041683150	84962	97.81	12020	12380	12020	15610	8410	12010	12260.58	2.25	0	16329	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2710	-23.13	0.67	12	0.39	-531.00	18253.00	18420	20230412	-33.33	10710	20231031	14.66	18420	-33.33	20230412	10710	14.66	20231031	18420	-33.33	20230412	10710	14.66	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
20	20231227	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	290	2	2.41	894382010	72955	83.99	12020	12380	12020	15610	8410	12010	12259.37	2.25	0	13632	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2714	-23.16	0.67	12	0.33	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
21	20231227	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	290	2	2.41	767552700	62632	72.11	12020	12380	12020	15610	8410	12010	12254.96	2.25	0	11218	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2714	-23.16	0.67	12	0.28	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
22	20231227	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	270	2	2.25	575638710	47054	54.17	12020	12360	12020	15610	8410	12010	12233.58	2.25	0	3052	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2710	-23.13	0.67	12	0.21	-531.00	18253.00	18420	20230412	-33.33	10710	20231031	14.66	18420	-33.33	20230412	10710	14.66	20231031	18420	-33.33	20230412	10710	14.66	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
23	20231227	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	220	2	1.83	536114950	43826	50.46	12020	12360	12020	15610	8410	12010	12232.81	2.25	0	2099	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2699	-23.03	0.67	12	0.20	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10710	14.19	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
24	20231227	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	140	2	1.17	448418220	36619	42.16	12020	12360	12020	15610	8410	12010	12245.51	2.25	0	-586	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2681	-22.88	0.67	12	0.17	-531.00	18253.00	18420	20230412	-34.04	10710	20231031	13.45	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10710	13.45	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
25	20231227	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	140	2	1.17	26448760	2188	2.52	12020	12150	12020	15610	8410	12010	12088.10	2.25	0	585	12536	12272	12136	11872	11736	12205	11805	110	3600	500	8880	10	1	22066331	2681	-22.88	0.67	12	0.01	-531.00	18253.00	18420	20230412	-34.04	10710	20231031	13.45	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10710	13.45	20231031	5.26	N	033160	500	110 억	497336	N	N	0	N	N
26	20231226	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-290	5	-2.36	1048237590	86289	92.56	12310	12400	12000	15990	8610	12300	12147.99	2.30	0	-10938	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2650	-22.62	0.66	12	0.39	-531.00	18253.00	18420	20230412	-34.80	10710	20231031	12.14	18420	-34.80	20230412	10710	12.14	20231031	18420	-34.80	20230412	10710	12.14	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
27	20231226	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-240	5	-1.95	852805970	70041	75.13	12310	12400	12050	15990	8610	12300	12175.81	2.30	0	-11305	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2661	-22.71	0.66	12	0.32	-531.00	18253.00	18420	20230412	-34.53	10710	20231031	12.61	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10710	12.61	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
28	20231226	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-180	5	-1.46	662527910	54290	58.23	12310	12400	12100	15990	8610	12300	12203.50	2.30	0	-10577	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2674	-22.82	0.66	12	0.25	-531.00	18253.00	18420	20230412	-34.20	10710	20231031	13.17	18420	-34.20	20230412	10710	13.17	20231031	18420	-34.20	20230412	10710	13.17	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
29	20231226	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	-160	5	-1.30	588207030	48160	51.66	12310	12400	12120	15990	8610	12300	12213.60	2.30	0	-10257	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2679	-22.86	0.67	12	0.22	-531.00	18253.00	18420	20230412	-34.09	10710	20231031	13.35	18420	-34.09	20230412	10710	13.35	20231031	18420	-34.09	20230412	10710	13.35	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
30	20231226	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-120	5	-0.98	472448660	38622	41.43	12310	12400	12150	15990	8610	12300	12232.63	2.30	0	-7428	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2688	-22.94	0.67	12	0.18	-531.00	18253.00	18420	20230412	-33.88	10710	20231031	13.73	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10710	13.73	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
31	20231226	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-110	5	-0.89	388698890	31742	34.05	12310	12400	12170	15990	8610	12300	12245.57	2.30	0	-5187	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2690	-22.96	0.67	12	0.14	-531.00	18253.00	18420	20230412	-33.82	10710	20231031	13.82	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10710	13.82	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
32	20231226	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-50	5	-0.41	212300280	17283	18.54	12310	12400	12210	15990	8610	12300	12283.76	2.30	0	-4946	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2703	-23.07	0.67	12	0.08	-531.00	18253.00	18420	20230412	-33.50	10710	20231031	14.38	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10710	14.38	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
33	20231226	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	10	2	0.08	50521230	4098	4.40	12310	12400	12300	15990	8610	12300	12328.27	2.30	0	-2211	12493	12396	12313	12216	12133	12445	12265	110	3690	500	9100	10	1	22066331	2716	-23.18	0.67	12	0.02	-531.00	18253.00	18420	20230412	-33.17	10710	20231031	14.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10710	14.94	20231031	5.26	N	033160	500	110 억	508277	N	N	0	N	N
34	20231222	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	150	2	1.23	1127298560	91517	117.97	12260	12410	12230	15790	8510	12150	12317.92	2.29	0	2768	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2714	-23.16	0.67	12	0.41	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
35	20231222	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	110	2	0.91	1028626550	83487	107.62	12260	12410	12230	15790	8510	12150	12320.80	2.29	0	3734	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2705	-23.09	0.67	12	0.38	-531.00	18253.00	18420	20230412	-33.44	10710	20231031	14.47	18420	-33.44	20230412	10710	14.47	20231031	18420	-33.44	20230412	10710	14.47	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
36	20231222	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	160	2	1.32	921364930	74743	96.35	12260	12410	12250	15790	8510	12150	12327.11	2.29	0	5916	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2716	-23.18	0.67	12	0.34	-531.00	18253.00	18420	20230412	-33.17	10710	20231031	14.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10710	14.94	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
37	20231222	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	190	2	1.56	817076420	66275	85.43	12260	12410	12250	15790	8510	12150	12328.58	2.29	0	5946	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2723	-23.24	0.68	12	0.30	-531.00	18253.00	18420	20230412	-33.01	10710	20231031	15.22	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10710	15.22	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
38	20231222	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	170	2	1.40	735726990	59673	76.92	12260	12410	12250	15790	8510	12150	12329.31	2.29	0	8719	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2719	-23.20	0.67	12	0.27	-531.00	18253.00	18420	20230412	-33.12	10710	20231031	15.03	18420	-33.12	20230412	10710	15.03	20231031	18420	-33.12	20230412	10710	15.03	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
39	20231222	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	180	2	1.48	471718380	38323	49.40	12260	12380	12250	15790	8510	12150	12309.01	2.29	0	2131	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2721	-23.22	0.68	12	0.17	-531.00	18253.00	18420	20230412	-33.06	10710	20231031	15.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10710	15.13	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
40	20231222	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	150	2	1.23	262105530	21278	27.43	12260	12380	12250	15790	8510	12150	12318.15	2.29	0	-2525	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2714	-23.16	0.67	12	0.10	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
41	20231222	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	160	2	1.32	40286010	3269	4.21	12260	12380	12250	15790	8510	12150	12323.65	2.29	0	594	12510	12330	12220	12040	11930	12275	11985	110	3640	500	8990	10	1	22066331	2716	-23.18	0.67	12	0.01	-531.00	18253.00	18420	20230412	-33.17	10710	20231031	14.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10710	14.94	20231031	5.26	N	033160	500	110 억	505483	N	N	0	N	N
42	20231221	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	-90	5	-0.74	927098510	75919	65.44	12240	12400	12110	15910	8570	12240	12211.63	2.26	0	7604	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2681	-22.88	0.67	12	0.34	-531.00	18253.00	18420	20230412	-34.04	10710	20231031	13.45	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10710	13.45	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
43	20231221	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-70	5	-0.57	816434520	66824	57.60	12240	12400	12110	15910	8570	12240	12217.63	2.26	0	2559	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2685	-22.92	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.93	10710	20231031	13.63	18420	-33.93	20230412	10710	13.63	20231031	18420	-33.93	20230412	10710	13.63	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
44	20231221	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-40	5	-0.33	659106080	53864	46.43	12240	12400	12130	15910	8570	12240	12236.48	2.26	0	-987	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2692	-22.98	0.67	12	0.24	-531.00	18253.00	18420	20230412	-33.77	10710	20231031	13.91	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10710	13.91	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
45	20231221	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-40	5	-0.33	563422410	46009	39.66	12240	12400	12130	15910	8570	12240	12245.94	2.26	0	-1046	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2692	-22.98	0.67	12	0.21	-531.00	18253.00	18420	20230412	-33.77	10710	20231031	13.91	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10710	13.91	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
46	20231221	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-70	5	-0.57	505440490	41259	35.56	12240	12400	12130	15910	8570	12240	12250.47	2.26	0	-508	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2685	-22.92	0.67	12	0.19	-531.00	18253.00	18420	20230412	-33.93	10710	20231031	13.63	18420	-33.93	20230412	10710	13.63	20231031	18420	-33.93	20230412	10710	13.63	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
47	20231221	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12130	-110	5	-0.90	429459210	35026	30.19	12240	12400	12130	15910	8570	12240	12261.25	2.26	0	-1917	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2677	-22.84	0.66	12	0.16	-531.00	18253.00	18420	20230412	-34.15	10710	20231031	13.26	18420	-34.15	20230412	10710	13.26	20231031	18420	-34.15	20230412	10710	13.26	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
48	20231221	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	120	2	0.98	250012720	20341	17.53	12240	12400	12150	15910	8570	12240	12291.49	2.26	0	-122	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2727	-23.28	0.68	12	0.09	-531.00	18253.00	18420	20230412	-32.90	10710	20231031	15.41	18420	-32.90	20230412	10710	15.41	20231031	18420	-32.90	20230412	10710	15.41	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
49	20231221	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	-90	5	-0.74	61741830	5054	4.36	12240	12250	12150	15910	8570	12240	12215.64	2.26	0	-2118	12673	12456	12343	12126	12013	12400	12070	110	3670	500	9050	10	1	22066331	2681	-22.88	0.67	12	0.02	-531.00	18253.00	18420	20230412	-34.04	10710	20231031	13.45	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10710	13.45	20231031	5.28	N	033160	500	110 억	497879	N	N	1	N	N
50	20231220	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-160	5	-1.29	1414677060	114442	88.76	12480	12560	12230	16120	8680	12400	12362.32	2.32	0	-14463	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2701	-23.05	0.67	12	0.52	-531.00	18253.00	18420	20230412	-33.55	10710	20231031	14.29	18420	-33.55	20230412	10710	14.29	20231031	18420	-33.55	20230412	10710	14.29	20231031	5.32	N	033160	500	110 억	512342	N	N	1	N	N
51	20231220	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-100	5	-0.81	1310133270	105914	82.14	12480	12560	12230	16120	8680	12400	12369.78	2.32	0	-14830	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2714	-23.16	0.67	12	0.48	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
52	20231220	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	-90	5	-0.73	1136039720	91715	71.13	12480	12560	12290	16120	8680	12400	12386.63	2.32	0	-11844	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2716	-23.18	0.67	12	0.42	-531.00	18253.00	18420	20230412	-33.17	10710	20231031	14.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10710	14.94	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
53	20231220	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	-70	5	-0.56	1002739350	80879	62.73	12480	12560	12300	16120	8680	12400	12398.02	2.32	0	-9533	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2721	-23.22	0.68	12	0.37	-531.00	18253.00	18420	20230412	-33.06	10710	20231031	15.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10710	15.13	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
54	20231220	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	-80	5	-0.65	886324610	71434	55.40	12480	12560	12300	16120	8680	12400	12407.60	2.32	0	-7061	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2719	-23.20	0.67	12	0.32	-531.00	18253.00	18420	20230412	-33.12	10710	20231031	15.03	18420	-33.12	20230412	10710	15.03	20231031	18420	-33.12	20230412	10710	15.03	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
55	20231220	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	-80	5	-0.65	748141540	60214	46.70	12480	12560	12300	16120	8680	12400	12424.71	2.32	0	-6802	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2719	-23.20	0.67	12	0.27	-531.00	18253.00	18420	20230412	-33.12	10710	20231031	15.03	18420	-33.12	20230412	10710	15.03	20231031	18420	-33.12	20230412	10710	15.03	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
56	20231220	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	30	2	0.24	429661950	34459	26.73	12480	12560	12410	16120	8680	12400	12468.79	2.32	0	-5786	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2743	-23.41	0.68	12	0.16	-531.00	18253.00	18420	20230412	-32.52	10710	20231031	16.06	18420	-32.52	20230412	10710	16.06	20231031	18420	-32.52	20230412	10710	16.06	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
57	20231220	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	130	2	1.05	94402710	7536	5.84	12480	12560	12480	16120	8680	12400	12526.90	2.32	0	4061	12626	12512	12366	12252	12106	12570	12310	110	3720	500	9170	10	1	22066331	2765	-23.60	0.69	12	0.03	-531.00	18253.00	18420	20230412	-31.98	10710	20231031	16.99	18420	-31.98	20230412	10710	16.99	20231031	18420	-31.98	20230412	10710	16.99	20231031	5.32	N	033160	500	110 억	512342	N	N	0	N	N
58	20231219	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	10	2	0.08	1579528380	128331	134.31	12310	12480	12220	16100	8680	12390	12307.83	2.25	0	15112	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2736	-23.35	0.68	12	0.58	-531.00	18253.00	18420	20230412	-32.68	10710	20231031	15.78	18420	-32.68	20230412	10710	15.78	20231031	18420	-32.68	20230412	10710	15.78	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
59	20231219	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	30	2	0.24	1481579110	120434	126.05	12310	12480	12220	16100	8680	12390	12301.86	2.25	0	14743	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2741	-23.39	0.68	12	0.55	-531.00	18253.00	18420	20230412	-32.57	10710	20231031	15.97	18420	-32.57	20230412	10710	15.97	20231031	18420	-32.57	20230412	10710	15.97	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
60	20231219	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	-80	5	-0.65	1146838710	93395	97.75	12310	12390	12220	16100	8680	12390	12279.22	2.25	0	14878	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2716	-23.18	0.67	12	0.42	-531.00	18253.00	18420	20230412	-33.17	10710	20231031	14.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10710	14.94	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
61	20231219	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-90	5	-0.73	1037396360	84527	88.47	12310	12390	12220	16100	8680	12390	12272.69	2.25	0	17469	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2714	-23.16	0.67	12	0.38	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
62	20231219	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12290	-100	5	-0.81	842727180	68717	71.92	12310	12390	12220	16100	8680	12390	12263.38	2.25	0	8872	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2712	-23.15	0.67	12	0.31	-531.00	18253.00	18420	20230412	-33.28	10710	20231031	14.75	18420	-33.28	20230412	10710	14.75	20231031	18420	-33.28	20230412	10710	14.75	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
63	20231219	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-140	5	-1.13	614046390	50046	52.38	12310	12390	12230	16100	8680	12390	12269.18	2.25	0	4706	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2703	-23.07	0.67	12	0.23	-531.00	18253.00	18420	20230412	-33.50	10710	20231031	14.38	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10710	14.38	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
64	20231219	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	-130	5	-1.05	397998580	32399	33.91	12310	12390	12230	16100	8680	12390	12283.66	2.25	0	4254	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2705	-23.09	0.67	12	0.15	-531.00	18253.00	18420	20230412	-33.44	10710	20231031	14.47	18420	-33.44	20230412	10710	14.47	20231031	18420	-33.44	20230412	10710	14.47	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
65	20231219	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-20	5	-0.16	72736360	5915	6.19	12310	12390	12250	16100	8680	12390	12293.81	2.25	0	980	12676	12532	12376	12232	12076	12605	12305	110	3710	500	9160	10	1	22066331	2730	-23.30	0.68	12	0.03	-531.00	18253.00	18420	20230412	-32.84	10710	20231031	15.50	18420	-32.84	20230412	10710	15.50	20231031	18420	-32.84	20230412	10710	15.50	20231031	5.27	N	033160	500	110 억	497249	N	N	1	N	N
66	20231218	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	190	2	1.56	1175544100	94911	25.22	12380	12520	12220	15860	8540	12200	12385.75	2.20	0	11364	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2734	-23.33	0.68	12	0.43	-531.00	18253.00	18420	20230412	-32.74	10710	20231031	15.69	18420	-32.74	20230412	10710	15.69	20231031	18420	-32.74	20230412	10710	15.69	20231031	5.23	N	033160	500	110 억	485885	N	N	1	N	N
67	20231218	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	170	2	1.39	1117625820	90231	23.98	12380	12520	12220	15860	8540	12200	12386.27	2.20	0	11162	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2730	-23.30	0.68	12	0.41	-531.00	18253.00	18420	20230412	-32.84	10710	20231031	15.50	18420	-32.84	20230412	10710	15.50	20231031	18420	-32.84	20230412	10710	15.50	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
68	20231218	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	180	2	1.48	1062094330	85744	22.79	12380	12520	12220	15860	8540	12200	12386.81	2.20	0	11717	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2732	-23.31	0.68	12	0.39	-531.00	18253.00	18420	20230412	-32.79	10710	20231031	15.59	18420	-32.79	20230412	10710	15.59	20231031	18420	-32.79	20230412	10710	15.59	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
69	20231218	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	120	2	0.98	1011188290	81627	21.69	12380	12520	12220	15860	8540	12200	12387.91	2.20	0	13430	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2719	-23.20	0.67	12	0.37	-531.00	18253.00	18420	20230412	-33.12	10710	20231031	15.03	18420	-33.12	20230412	10710	15.03	20231031	18420	-33.12	20230412	10710	15.03	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
70	20231218	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	100	2	0.82	968151480	78130	20.76	12380	12520	12220	15860	8540	12200	12391.55	2.20	0	15055	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2714	-23.16	0.67	12	0.35	-531.00	18253.00	18420	20230412	-33.22	10710	20231031	14.85	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
71	20231218	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	140	2	1.15	865397710	69793	18.55	12380	12520	12220	15860	8540	12200	12399.49	2.20	0	16630	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2723	-23.24	0.68	12	0.32	-531.00	18253.00	18420	20230412	-33.01	10710	20231031	15.22	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10710	15.22	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
72	20231218	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	170	2	1.39	717768340	57833	15.37	12380	12520	12220	15860	8540	12200	12411.05	2.20	0	17722	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2730	-23.30	0.68	12	0.26	-531.00	18253.00	18420	20230412	-32.84	10710	20231031	15.50	18420	-32.84	20230412	10710	15.50	20231031	18420	-32.84	20230412	10710	15.50	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
73	20231218	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	130	2	1.07	39642740	3224	0.86	12380	12380	12220	15860	8540	12200	12296.14	2.20	0	343	13286	12742	12456	11912	11626	12600	11770	110	3660	500	9020	10	1	22066331	2721	-23.22	0.68	12	0.01	-531.00	18253.00	18420	20230412	-33.06	10710	20231031	15.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10710	15.13	20231031	5.23	N	033160	500	110 억	485885	N	N	0	N	N
74	20231215	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	10	2	0.08	4714723090	374695	342.04	12280	13000	12170	15840	8540	12190	12583.24	2.47	0	-57927	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2692	-22.98	0.67	12	1.70	-531.00	18253.00	18420	20230412	-33.77	10550	20221213	15.64	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10710	13.91	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
75	20231215	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	50	2	0.41	4568183650	362690	331.08	12280	13000	12170	15840	8540	12190	12595.28	2.47	0	-59238	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2701	-23.05	0.67	12	1.64	-531.00	18253.00	18420	20230412	-33.55	10550	20221213	16.02	18420	-33.55	20230412	10710	14.29	20231031	18420	-33.55	20230412	10710	14.29	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
76	20231215	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	110	2	0.90	4416934210	350361	319.83	12280	13000	12170	15840	8540	12190	12606.81	2.47	0	-59081	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2714	-23.16	0.67	12	1.59	-531.00	18253.00	18420	20230412	-33.22	10550	20221213	16.59	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
77	20231215	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	210	2	1.72	4268695850	338321	308.84	12280	13000	12170	15840	8540	12190	12617.29	2.47	0	-58294	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2736	-23.35	0.68	12	1.53	-531.00	18253.00	18420	20230412	-32.68	10550	20221213	17.54	18420	-32.68	20230412	10710	15.78	20231031	18420	-32.68	20230412	10710	15.78	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
78	20231215	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	160	2	1.31	4140288190	327912	299.34	12280	13000	12170	15840	8540	12190	12626.22	2.47	0	-56812	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2725	-23.26	0.68	12	1.49	-531.00	18253.00	18420	20230412	-32.95	10550	20221213	17.06	18420	-32.95	20230412	10710	15.31	20231031	18420	-32.95	20230412	10710	15.31	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
79	20231215	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12460	270	2	2.21	3966409860	313886	286.53	12280	13000	12170	15840	8540	12190	12636.47	2.47	0	-56027	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2749	-23.47	0.68	12	1.42	-531.00	18253.00	18420	20230412	-32.36	10550	20221213	18.10	18420	-32.36	20230412	10710	16.34	20231031	18420	-32.36	20230412	10710	16.34	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
80	20231215	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	660	2	5.41	2389915210	188348	171.94	12280	13000	12170	15840	8540	12190	12688.83	2.47	0	-31182	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2836	-24.20	0.70	12	0.85	-531.00	18253.00	18420	20230412	-30.24	10550	20221213	21.80	18420	-30.24	20230412	10710	19.98	20231031	18420	-30.24	20230412	10710	19.98	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
81	20231215	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-20	5	-0.16	30228170	2472	2.26	12280	12290	12170	15840	8540	12190	12228.22	2.47	0	-431	12556	12372	12236	12052	11916	12305	11985	110	3650	500	9020	10	1	22066331	2685	-22.92	0.67	12	0.01	-531.00	18253.00	18420	20230412	-33.93	10550	20221213	15.36	18420	-33.93	20230412	10710	13.63	20231031	18420	-33.93	20230412	10710	13.63	20231031	5.16	N	033160	500	110 억	544153	N	N	0	N	N
82	20231214	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-10	5	-0.08	1331712860	108782	48.64	12380	12420	12100	15860	8540	12200	12242.07	2.60	0	-29692	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2690	-22.96	0.67	12	0.49	-531.00	18253.00	18420	20230412	-33.82	10350	20221212	17.78	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10710	13.82	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
83	20231214	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	0	3	0.00	1295119420	105781	47.30	12380	12420	12100	15860	8540	12200	12243.40	2.60	0	-29110	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2692	-22.98	0.67	12	0.48	-531.00	18253.00	18420	20230412	-33.77	10350	20221212	17.87	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10710	13.91	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
84	20231214	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	40	2	0.33	1185038650	96765	43.27	12380	12420	12100	15860	8540	12200	12246.56	2.60	0	-27178	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2701	-23.05	0.67	12	0.44	-531.00	18253.00	18420	20230412	-33.55	10350	20221212	18.26	18420	-33.55	20230412	10710	14.29	20231031	18420	-33.55	20230412	10710	14.29	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
85	20231214	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	0	3	0.00	1043685350	85252	38.12	12380	12420	12100	15860	8540	12200	12242.36	2.60	0	-24256	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2692	-22.98	0.67	12	0.39	-531.00	18253.00	18420	20230412	-33.77	10350	20221212	17.87	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10710	13.91	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
86	20231214	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12130	-70	5	-0.57	998264050	81519	36.45	12380	12420	12100	15860	8540	12200	12245.78	2.60	0	-23949	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2677	-22.84	0.66	12	0.37	-531.00	18253.00	18420	20230412	-34.15	10350	20221212	17.20	18420	-34.15	20230412	10710	13.26	20231031	18420	-34.15	20230412	10710	13.26	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
87	20231214	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-20	5	-0.16	789306980	64287	28.75	12380	12420	12140	15860	8540	12200	12277.86	2.60	0	-19544	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2688	-22.94	0.67	12	0.29	-531.00	18253.00	18420	20230412	-33.88	10350	20221212	17.68	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10710	13.73	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
88	20231214	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	100	2	0.82	647252670	52677	23.55	12380	12420	12140	15860	8540	12200	12287.20	2.60	0	-13882	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2714	-23.16	0.67	12	0.24	-531.00	18253.00	18420	20230412	-33.22	10350	20221212	18.84	18420	-33.22	20230412	10710	14.85	20231031	18420	-33.22	20230412	10710	14.85	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
89	20231214	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	170	2	1.39	57131630	4617	2.06	12380	12420	12300	15860	8540	12200	12374.19	2.60	0	-766	12693	12446	12183	11936	11673	12570	12060	110	3660	500	9020	10	1	22066331	2730	-23.30	0.68	12	0.02	-531.00	18253.00	18420	20230412	-32.84	10350	20221212	19.52	18420	-32.84	20230412	10710	15.50	20231031	18420	-32.84	20230412	10710	15.50	20231031	5.14	N	033160	500	110 억	573794	N	N	1	N	N
90	20231213	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	240	2	2.01	2724851580	223022	176.76	11920	12430	11920	15540	8380	11960	12218.36	2.60	0	837	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2692	-22.98	0.67	12	1.01	-531.00	18253.00	18420	20230412	-33.77	10350	20221212	17.87	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10550	15.64	20221213	5.11	N	033160	500	110 억	572815	N	N	1	N	N
91	20231213	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	250	2	2.09	2612634710	213832	169.47	11920	12430	11920	15540	8380	11960	12218.65	2.60	0	678	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2694	-22.99	0.67	12	0.97	-531.00	18253.00	18420	20230412	-33.71	10350	20221212	17.97	18420	-33.71	20230412	10710	14.01	20231031	18420	-33.71	20230412	10550	15.73	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
92	20231213	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	380	2	3.18	2293199740	187802	148.84	11920	12430	11920	15540	8380	11960	12211.27	2.60	0	3031	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2723	-23.24	0.68	12	0.85	-531.00	18253.00	18420	20230412	-33.01	10350	20221212	19.23	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10550	16.97	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
93	20231213	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	300	2	2.51	2080173810	170435	135.08	11920	12430	11920	15540	8380	11960	12205.66	2.60	0	1382	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2705	-23.09	0.67	12	0.77	-531.00	18253.00	18420	20230412	-33.44	10350	20221212	18.45	18420	-33.44	20230412	10710	14.47	20231031	18420	-33.44	20230412	10550	16.21	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
94	20231213	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	290	2	2.42	1464343230	120520	95.52	11920	12340	11920	15540	8380	11960	12150.84	2.60	0	-6764	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2703	-23.07	0.67	12	0.55	-531.00	18253.00	18420	20230412	-33.50	10350	20221212	18.36	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10550	16.11	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
95	20231213	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	250	2	2.09	868293210	71971	57.04	11920	12210	11920	15540	8380	11960	12065.07	2.60	0	-4854	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2694	-22.99	0.67	12	0.33	-531.00	18253.00	18420	20230412	-33.71	10350	20221212	17.97	18420	-33.71	20230412	10710	14.01	20231031	18420	-33.71	20230412	10550	15.73	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
96	20231213	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	20	2	0.17	373065230	31059	24.62	11920	12110	11920	15540	8380	11960	12012.17	2.60	0	-5198	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2644	-22.56	0.66	12	0.14	-531.00	18253.00	18420	20230412	-34.96	10350	20221212	15.75	18420	-34.96	20230412	10710	11.86	20231031	18420	-34.96	20230412	10550	13.55	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
97	20231213	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	100	2	0.84	34738400	2903	2.30	11920	12060	11920	15540	8380	11960	11967.40	2.60	0	599	12353	12156	11873	11676	11393	12255	11775	110	3580	500	8850	10	1	22066331	2661	-22.71	0.66	12	0.01	-531.00	18253.00	18420	20230412	-34.53	10350	20221212	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10550	14.31	20221213	5.11	N	033160	500	110 억	572815	N	N	0	N	N
98	20231212	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	460	2	4.00	1483213020	124889	291.27	11610	12070	11590	14950	8050	11500	11876.13	2.47	0	26034	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2639	-22.52	0.66	12	0.57	-531.00	18253.00	18420	20230412	-35.07	10350	20221208	15.56	18420	-35.07	20230412	10710	11.67	20231031	18420	-35.07	20230412	10350	15.56	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
99	20231212	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11860	360	2	3.13	1437535140	121057	282.34	11610	12070	11590	14950	8050	11500	11874.86	2.47	0	25877	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2617	-22.34	0.65	12	0.55	-531.00	18253.00	18420	20230412	-35.61	10350	20221208	14.59	18420	-35.61	20230412	10710	10.74	20231031	18420	-35.61	20230412	10350	14.59	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
100	20231212	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	430	2	3.74	1343701090	113161	263.92	11610	12070	11590	14950	8050	11500	11874.24	2.47	0	24713	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2633	-22.47	0.65	12	0.51	-531.00	18253.00	18420	20230412	-35.23	10350	20221208	15.27	18420	-35.23	20230412	10710	11.39	20231031	18420	-35.23	20230412	10350	15.27	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
101	20231212	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	490	2	4.26	1240275670	104514	243.75	11610	12070	11590	14950	8050	11500	11867.08	2.47	0	24495	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2646	-22.58	0.66	12	0.47	-531.00	18253.00	18420	20230412	-34.91	10350	20221208	15.85	18420	-34.91	20230412	10710	11.95	20231031	18420	-34.91	20230412	10350	15.85	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
102	20231212	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	440	2	3.83	921814580	77944	181.79	11610	11940	11590	14950	8050	11500	11826.63	2.47	0	19277	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2635	-22.49	0.65	12	0.35	-531.00	18253.00	18420	20230412	-35.18	10350	20221208	15.36	18420	-35.18	20230412	10710	11.48	20231031	18420	-35.18	20230412	10350	15.36	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
103	20231212	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	370	2	3.22	786330690	66545	155.20	11610	11940	11590	14950	8050	11500	11816.53	2.47	0	14502	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2619	-22.35	0.65	12	0.30	-531.00	18253.00	18420	20230412	-35.56	10350	20221208	14.69	18420	-35.56	20230412	10710	10.83	20231031	18420	-35.56	20230412	10350	14.69	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
104	20231212	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	260	2	2.26	662184450	56041	130.70	11610	11940	11590	14950	8050	11500	11816.07	2.47	0	13949	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2595	-22.15	0.64	12	0.25	-531.00	18253.00	18420	20230412	-36.16	10350	20221208	13.62	18420	-36.16	20230412	10710	9.80	20231031	18420	-36.16	20230412	10350	13.62	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
105	20231212	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	240	2	2.09	67999490	5819	13.57	11610	11750	11590	14950	8050	11500	11685.77	2.47	0	3543	11833	11666	11583	11416	11333	11625	11375	110	3450	500	8510	10	1	22066331	2591	-22.11	0.64	12	0.03	-531.00	18253.00	18420	20230412	-36.26	10350	20221208	13.43	18420	-36.26	20230412	10710	9.62	20231031	18420	-36.26	20230412	10350	13.43	20221212	5.12	N	033160	500	110 억	545892	N	N	0	N	N
106	20231211	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	-90	5	-0.78	495474500	42841	45.61	11640	11750	11500	15060	8120	11590	11565.73	2.45	-11305	-6279	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2538	-21.66	0.63	12	0.19	-531.00	18253.00	18420	20230412	-37.57	10350	20221208	11.11	18420	-37.57	20230412	10710	7.38	20231031	18420	-37.57	20230412	10350	11.11	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
107	20231211	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11540	-50	5	-0.43	400147710	34562	36.79	11640	11750	11500	15060	8120	11590	11577.68	2.45	-11305	-6793	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2546	-21.73	0.63	12	0.16	-531.00	18253.00	18420	20230412	-37.35	10350	20221208	11.50	18420	-37.35	20230412	10710	7.75	20231031	18420	-37.35	20230412	10350	11.50	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
108	20231211	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11550	-40	5	-0.35	354643360	30619	32.59	11640	11750	11500	15060	8120	11590	11582.46	2.45	-11305	-6360	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2549	-21.75	0.63	12	0.14	-531.00	18253.00	18420	20230412	-37.30	10350	20221208	11.59	18420	-37.30	20230412	10710	7.84	20231031	18420	-37.30	20230412	10350	11.59	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
109	20231211	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11560	-30	5	-0.26	328016940	28308	30.13	11640	11750	11520	15060	8120	11590	11587.43	2.45	-11305	-6235	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2551	-21.77	0.63	12	0.13	-531.00	18253.00	18420	20230412	-37.24	10350	20221208	11.69	18420	-37.24	20230412	10710	7.94	20231031	18420	-37.24	20230412	10350	11.69	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
110	20231211	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	-60	5	-0.52	283183020	24422	26.00	11640	11750	11530	15060	8120	11590	11595.41	2.45	-11305	-5613	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2544	-21.71	0.63	12	0.11	-531.00	18253.00	18420	20230412	-37.40	10350	20221208	11.40	18420	-37.40	20230412	10710	7.66	20231031	18420	-37.40	20230412	10350	11.40	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
111	20231211	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	30	2	0.26	212317200	18292	19.47	11640	11750	11530	15060	8120	11590	11607.11	2.45	-11305	-1971	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2564	-21.88	0.64	12	0.08	-531.00	18253.00	18420	20230412	-36.92	10350	20221208	12.27	18420	-36.92	20230412	10710	8.50	20231031	18420	-36.92	20230412	10350	12.27	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
112	20231211	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	0	3	0.00	139410500	11997	12.77	11640	11750	11530	15060	8120	11590	11620.45	2.45	-11305	-1282	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2557	-21.83	0.63	12	0.05	-531.00	18253.00	18420	20230412	-37.08	10350	20221208	11.98	18420	-37.08	20230412	10710	8.22	20231031	18420	-37.08	20230412	10350	11.98	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
113	20231211	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	0	3	0.00	19729700	1704	1.81	11640	11640	11530	15060	8120	11590	11578.46	2.45	-11305	266	12383	11986	11493	11096	10603	11740	10850	110	3470	500	8570	10	1	22066331	2557	-21.83	0.63	12	0.01	-531.00	18253.00	18420	20230412	-37.08	10350	20221208	11.98	18420	-37.08	20230412	10710	8.22	20231031	18420	-37.08	20230412	10350	11.98	20221212	5.08	N	033160	500	110 억	540861	N	N	0	N	N
114	20231208	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	120	2	1.05	1084174600	93629	159.80	11630	11890	11000	14910	8030	11470	11579.42	2.45	0	10826	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2557	-21.83	0.63	12	0.42	-531.00	18253.00	18420	20230412	-37.08	10350	20221208	11.98	18420	-37.08	20230412	10710	8.22	20231031	18420	-37.08	20230412	10350	11.98	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
115	20231208	150351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	20	2	0.17	986602710	85193	145.40	11630	11890	11000	14910	8030	11470	11580.80	2.45	0	10906	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2535	-21.64	0.63	12	0.39	-531.00	18253.00	18420	20230412	-37.62	10350	20221208	11.01	18420	-37.62	20230412	10710	7.28	20231031	18420	-37.62	20230412	10350	11.01	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
116	20231208	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	60	2	0.52	897622760	77472	132.23	11630	11890	11000	14910	8030	11470	11586.42	2.45	0	11866	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2544	-21.71	0.63	12	0.35	-531.00	18253.00	18420	20230412	-37.40	10350	20221208	11.40	18420	-37.40	20230412	10710	7.66	20231031	18420	-37.40	20230412	10350	11.40	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
117	20231208	130349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11520	50	2	0.44	784003960	67591	115.36	11630	11890	11000	14910	8030	11470	11599.24	2.45	0	13619	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2542	-21.69	0.63	12	0.31	-531.00	18253.00	18420	20230412	-37.46	10350	20221208	11.30	18420	-37.46	20230412	10710	7.56	20231031	18420	-37.46	20230412	10350	11.30	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
118	20231208	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	60	2	0.52	759610770	65474	111.75	11630	11890	11000	14910	8030	11470	11601.72	2.45	0	14928	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2544	-21.71	0.63	12	0.30	-531.00	18253.00	18420	20230412	-37.40	10350	20221208	11.40	18420	-37.40	20230412	10710	7.66	20231031	18420	-37.40	20230412	10350	11.40	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
119	20231208	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	0	3	0.00	636284090	54742	93.43	11630	11890	11000	14910	8030	11470	11623.33	2.45	0	12834	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2531	-21.60	0.63	12	0.25	-531.00	18253.00	18420	20230412	-37.73	10350	20221208	10.82	18420	-37.73	20230412	10710	7.10	20231031	18420	-37.73	20230412	10350	10.82	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
120	20231208	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	230	2	2.01	313050070	26726	45.61	11630	11890	11580	14910	8030	11470	11713.32	2.45	0	5362	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2582	-22.03	0.64	12	0.12	-531.00	18253.00	18420	20230412	-36.48	10350	20221208	13.04	18420	-36.48	20230412	10710	9.24	20231031	18420	-36.48	20230412	10350	13.04	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
121	20231208	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	240	2	2.09	75519410	6486	11.07	11630	11710	11580	14910	8030	11470	11643.45	2.45	0	-438	11976	11722	11536	11282	11096	11630	11190	110	3440	500	8480	10	1	22066331	2584	-22.05	0.64	12	0.03	-531.00	18253.00	18420	20230412	-36.43	10350	20221208	13.14	18420	-36.43	20230412	10710	9.34	20231031	18420	-36.43	20230412	10350	13.14	20221208	5.07	N	033160	500	110 억	540861	N	N	0	N	N
122	20231207	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	-40	5	-0.35	652730560	56788	132.81	11510	11790	11350	14960	8060	11510	11494.16	2.47	0	-4888	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2531	-21.60	0.63	12	0.26	-531.00	18253.00	18420	20230412	-37.73	10350	20221208	10.82	18420	-37.73	20230412	10710	7.10	20231031	18420	-37.73	20230412	10350	10.82	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
123	20231207	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	-50	5	-0.43	628776740	54701	127.93	11510	11790	11350	14960	8060	11510	11494.79	2.47	0	-4616	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2529	-21.58	0.63	12	0.25	-531.00	18253.00	18420	20230412	-37.79	10350	20221208	10.72	18420	-37.79	20230412	10710	7.00	20231031	18420	-37.79	20230412	10350	10.72	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
124	20231207	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	-50	5	-0.43	601099890	52285	122.28	11510	11790	11350	14960	8060	11510	11496.60	2.47	0	-3824	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2529	-21.58	0.63	12	0.24	-531.00	18253.00	18420	20230412	-37.79	10350	20221208	10.72	18420	-37.79	20230412	10710	7.00	20231031	18420	-37.79	20230412	10350	10.72	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
125	20231207	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11560	50	2	0.43	559553220	48674	113.83	11510	11790	11350	14960	8060	11510	11495.93	2.47	0	-3449	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2551	-21.77	0.63	12	0.22	-531.00	18253.00	18420	20230412	-37.24	10350	20221208	11.69	18420	-37.24	20230412	10710	7.94	20231031	18420	-37.24	20230412	10350	11.69	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
126	20231207	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	-90	5	-0.78	281560140	24712	57.79	11510	11510	11350	14960	8060	11510	11393.61	2.47	0	999	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2520	-21.51	0.63	12	0.11	-531.00	18253.00	18420	20230412	-38.00	10350	20221208	10.34	18420	-38.00	20230412	10710	6.63	20231031	18420	-38.00	20230412	10350	10.34	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
127	20231207	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-140	5	-1.22	257995470	22642	52.95	11510	11510	11350	14960	8060	11510	11394.50	2.47	0	454	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2509	-21.41	0.62	12	0.10	-531.00	18253.00	18420	20230412	-38.27	10350	20221208	9.86	18420	-38.27	20230412	10710	6.16	20231031	18420	-38.27	20230412	10350	9.86	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
128	20231207	100345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	-90	5	-0.78	162941450	14290	33.42	11510	11510	11360	14960	8060	11510	11402.41	2.47	0	2768	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2520	-21.51	0.63	12	0.06	-531.00	18253.00	18420	20230412	-38.00	10350	20221208	10.34	18420	-38.00	20230412	10710	6.63	20231031	18420	-38.00	20230412	10350	10.34	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
129	20231207	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	-20	5	-0.17	8561330	745	1.74	11510	11510	11360	14960	8060	11510	11491.47	2.47	0	-41	11723	11616	11453	11346	11183	11670	11400	110	3450	500	8510	10	1	22066331	2535	-21.64	0.63	12	0.00	-531.00	18253.00	18420	20230412	-37.62	10350	20221208	11.01	18420	-37.62	20230412	10710	7.28	20231031	18420	-37.62	20230412	10350	11.01	20221208	5.04	N	033160	500	110 억	545744	N	N	0	N	N
130	20231206	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	140	2	1.23	481022840	42108	53.94	11370	11560	11290	14780	7960	11370	11423.37	2.45	0	5176	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2540	-21.68	0.63	12	0.19	-531.00	18253.00	18420	20230412	-37.51	10350	20221208	11.21	18420	-37.51	20230412	10710	7.47	20231031	18420	-37.51	20230412	10350	11.21	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
131	20231206	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	130	2	1.14	454346370	39790	50.97	11370	11560	11290	14780	7960	11370	11418.61	2.45	0	4512	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2538	-21.66	0.63	12	0.18	-531.00	18253.00	18420	20230412	-37.57	10350	20221208	11.11	18420	-37.57	20230412	10710	7.38	20231031	18420	-37.57	20230412	10350	11.11	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
132	20231206	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	160	2	1.41	417731510	36609	46.89	11370	11560	11290	14780	7960	11370	11410.62	2.45	0	3946	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2544	-21.71	0.63	12	0.17	-531.00	18253.00	18420	20230412	-37.40	10350	20221208	11.40	18420	-37.40	20230412	10710	7.66	20231031	18420	-37.40	20230412	10350	11.40	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
133	20231206	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11540	170	2	1.50	392703100	34440	44.12	11370	11560	11290	14780	7960	11370	11402.53	2.45	0	3499	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2546	-21.73	0.63	12	0.16	-531.00	18253.00	18420	20230412	-37.35	10350	20221208	11.50	18420	-37.35	20230412	10710	7.75	20231031	18420	-37.35	20230412	10350	11.50	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
134	20231206	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	160	2	1.41	335304620	29467	37.75	11370	11560	11290	14780	7960	11370	11378.99	2.45	0	3327	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2544	-21.71	0.63	12	0.13	-531.00	18253.00	18420	20230412	-37.40	10350	20221208	11.40	18420	-37.40	20230412	10710	7.66	20231031	18420	-37.40	20230412	10350	11.40	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
135	20231206	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	40	2	0.35	247087390	21779	27.90	11370	11470	11290	14780	7960	11370	11345.21	2.45	0	104	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2518	-21.49	0.63	12	0.10	-531.00	18253.00	18420	20230412	-38.06	10350	20221208	10.24	18420	-38.06	20230412	10710	6.54	20231031	18420	-38.06	20230412	10350	10.24	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
136	20231206	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	-50	5	-0.44	116916950	10289	13.18	11370	11470	11320	14780	7960	11370	11363.30	2.45	0	-2214	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2498	-21.32	0.62	12	0.05	-531.00	18253.00	18420	20230412	-38.55	10350	20221208	9.37	18420	-38.55	20230412	10710	5.70	20231031	18420	-38.55	20230412	10350	9.37	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
137	20231206	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	90	2	0.79	5857410	515	0.66	11370	11460	11370	14780	7960	11370	11373.61	2.45	0	24	11936	11652	11496	11212	11056	11575	11135	110	3410	500	8410	10	1	22066331	2529	-21.58	0.63	12	0.00	-531.00	18253.00	18420	20230412	-37.79	10350	20221208	10.72	18420	-37.79	20230412	10710	7.00	20231031	18420	-37.79	20230412	10350	10.72	20221208	5.01	N	033160	500	110 억	540573	N	N	0	N	N
138	20231205	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-340	5	-2.90	894937590	77562	69.92	11650	11780	11340	15220	8200	11710	11540.59	2.50	0	-11010	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2509	-21.41	0.62	12	0.35	-531.00	18253.00	18420	20230412	-38.27	10350	20221208	9.86	18420	-38.27	20230412	10710	6.16	20231031	18420	-38.27	20230412	10350	9.86	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
139	20231205	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	-310	5	-2.65	818186220	70810	63.83	11650	11780	11350	15220	8200	11710	11554.67	2.50	0	-10579	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2516	-21.47	0.62	12	0.32	-531.00	18253.00	18420	20230412	-38.11	10350	20221208	10.14	18420	-38.11	20230412	10710	6.44	20231031	18420	-38.11	20230412	10350	10.14	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
140	20231205	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11520	-190	5	-1.62	644638890	55604	50.13	11650	11780	11500	15220	8200	11710	11593.39	2.50	0	-7726	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2542	-21.69	0.63	12	0.25	-531.00	18253.00	18420	20230412	-37.46	10350	20221208	11.30	18420	-37.46	20230412	10710	7.56	20231031	18420	-37.46	20230412	10350	11.30	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
141	20231205	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-140	5	-1.20	484825390	41735	37.62	11650	11780	11540	15220	8200	11710	11616.76	2.50	0	-5962	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2553	-21.79	0.63	12	0.19	-531.00	18253.00	18420	20230412	-37.19	10350	20221208	11.79	18420	-37.19	20230412	10710	8.03	20231031	18420	-37.19	20230412	10350	11.79	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
142	20231205	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11550	-160	5	-1.37	402764580	34637	31.22	11650	11780	11540	15220	8200	11710	11628.16	2.50	0	-5191	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2549	-21.75	0.63	12	0.16	-531.00	18253.00	18420	20230412	-37.30	10350	20221208	11.59	18420	-37.30	20230412	10710	7.84	20231031	18420	-37.30	20230412	10350	11.59	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
143	20231205	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-140	5	-1.20	323130760	27747	25.01	11650	11780	11540	15220	8200	11710	11645.61	2.50	0	-4527	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2553	-21.79	0.63	12	0.13	-531.00	18253.00	18420	20230412	-37.19	10350	20221208	11.79	18420	-37.19	20230412	10710	8.03	20231031	18420	-37.19	20230412	10350	11.79	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
144	20231205	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	10	2	0.09	121043590	10337	9.32	11650	11780	11650	15220	8200	11710	11709.74	2.50	0	-1204	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2586	-22.07	0.64	12	0.05	-531.00	18253.00	18420	20230412	-36.37	10350	20221208	13.24	18420	-36.37	20230412	10710	9.43	20231031	18420	-36.37	20230412	10350	13.24	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
145	20231205	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11660	-50	5	-0.43	11074720	950	0.86	11650	11710	11650	15220	8200	11710	11657.54	2.50	0	-257	12123	11916	11793	11586	11463	11855	11525	110	3510	500	8660	10	1	22066331	2573	-21.96	0.64	12	0.00	-531.00	18253.00	18420	20230412	-36.70	10350	20221208	12.66	18420	-36.70	20230412	10710	8.87	20231031	18420	-36.70	20230412	10350	12.66	20221208	4.96	N	033160	500	110 억	551592	N	N	0	N	N
146	20231204	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	-220	5	-1.84	1299195220	110133	104.30	11930	12000	11670	15500	8360	11930	11796.60	2.62	0	-25598	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2584	-22.05	0.64	12	0.50	-531.00	18253.00	18420	20230412	-36.43	10350	20221208	13.14	18420	-36.43	20230412	10710	9.34	20231031	18420	-36.43	20230412	10350	13.14	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
147	20231204	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-210	5	-1.76	1183713380	100261	94.95	11930	12000	11680	15500	8360	11930	11806.32	2.62	0	-25105	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2586	-22.07	0.64	12	0.45	-531.00	18253.00	18420	20230412	-36.37	10350	20221208	13.24	18420	-36.37	20230412	10710	9.43	20231031	18420	-36.37	20230412	10350	13.24	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
148	20231204	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-210	5	-1.76	1092233470	92443	87.55	11930	12000	11690	15500	8360	11930	11815.21	2.62	0	-23050	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2586	-22.07	0.64	12	0.42	-531.00	18253.00	18420	20230412	-36.37	10350	20221208	13.24	18420	-36.37	20230412	10710	9.43	20231031	18420	-36.37	20230412	10350	13.24	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
149	20231204	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11730	-200	5	-1.68	969462390	81967	77.63	11930	12000	11710	15500	8360	11930	11827.47	2.62	0	-22367	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2588	-22.09	0.64	12	0.37	-531.00	18253.00	18420	20230412	-36.32	10350	20221208	13.33	18420	-36.32	20230412	10710	9.52	20231031	18420	-36.32	20230412	10350	13.33	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
150	20231204	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11820	-110	5	-0.92	879069060	74276	70.34	11930	12000	11710	15500	8360	11930	11835.17	2.62	0	-22072	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2608	-22.26	0.65	12	0.34	-531.00	18253.00	18420	20230412	-35.83	10350	20221208	14.20	18420	-35.83	20230412	10710	10.36	20231031	18420	-35.83	20230412	10350	14.20	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
151	20231204	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11790	-140	5	-1.17	651754810	54916	52.01	11930	12000	11710	15500	8360	11930	11868.21	2.62	0	-19948	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2602	-22.20	0.65	12	0.25	-531.00	18253.00	18420	20230412	-35.99	10350	20221208	13.91	18420	-35.99	20230412	10710	10.08	20231031	18420	-35.99	20230412	10350	13.91	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
152	20231204	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	-100	5	-0.84	448574970	37665	35.67	11930	12000	11810	15500	8360	11930	11909.60	2.62	0	-14528	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2610	-22.28	0.65	12	0.17	-531.00	18253.00	18420	20230412	-35.78	10350	20221208	14.30	18420	-35.78	20230412	10710	10.46	20231031	18420	-35.78	20230412	10350	14.30	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
153	20231204	090342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	20	2	0.17	44026240	3686	3.49	11930	11980	11930	15500	8360	11930	11944.18	2.62	0	-1414	12223	12076	11983	11836	11743	12030	11790	110	3570	500	8820	10	1	22066331	2637	-22.50	0.65	12	0.02	-531.00	18253.00	18420	20230412	-35.12	10350	20221208	15.46	18420	-35.12	20230412	10710	11.58	20231031	18420	-35.12	20230412	10350	15.46	20221208	5.00	N	033160	500	110 억	577191	N	N	1	N	N
154	20231201	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-150	5	-1.24	1252863650	104579	187.09	12080	12130	11890	15700	8460	12080	11980.24	2.68	0	-14045	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2633	-22.47	0.65	12	0.47	-531.00	18253.00	18420	20230412	-35.23	10350	20221208	15.27	18420	-35.23	20230412	10710	11.39	20231031	18420	-35.23	20230412	10350	15.27	20221208	5.01	N	033160	500	110 억	591306	N	N	1	N	N
155	20231201	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	-140	5	-1.16	1105600230	92214	164.97	12080	12130	11890	15700	8460	12080	11989.51	2.68	0	-13164	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2635	-22.49	0.65	12	0.42	-531.00	18253.00	18420	20230412	-35.18	10350	20221208	15.36	18420	-35.18	20230412	10710	11.48	20231031	18420	-35.18	20230412	10350	15.36	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N
156	20231201	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	-110	5	-0.91	921934310	76837	137.46	12080	12130	11890	15700	8460	12080	11998.57	2.68	0	-12708	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2641	-22.54	0.66	12	0.35	-531.00	18253.00	18420	20230412	-35.02	10350	20221208	15.65	18420	-35.02	20230412	10710	11.76	20231031	18420	-35.02	20230412	10350	15.65	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N
157	20231201	130340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	-120	5	-0.99	762390110	63468	113.54	12080	12130	11930	15700	8460	12080	12012.20	2.68	0	-11334	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2639	-22.52	0.66	12	0.29	-531.00	18253.00	18420	20230412	-35.07	10350	20221208	15.56	18420	-35.07	20230412	10710	11.67	20231031	18420	-35.07	20230412	10350	15.56	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N
158	20231201	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-80	5	-0.66	631905740	52566	94.04	12080	12130	11970	15700	8460	12080	12021.19	2.68	0	-5516	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2648	-22.60	0.66	12	0.24	-531.00	18253.00	18420	20230412	-34.85	10350	20221208	15.94	18420	-34.85	20230412	10710	12.04	20231031	18420	-34.85	20230412	10350	15.94	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N
159	20231201	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	-110	5	-0.91	549970200	45733	81.81	12080	12130	11970	15700	8460	12080	12025.68	2.68	0	-4970	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2641	-22.54	0.66	12	0.21	-531.00	18253.00	18420	20230412	-35.02	10350	20221208	15.65	18420	-35.02	20230412	10710	11.76	20231031	18420	-35.02	20230412	10350	15.65	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N
160	20231201	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-50	5	-0.41	280677720	23278	41.64	12080	12130	11990	15700	8460	12080	12057.64	2.68	0	-1197	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2655	-22.66	0.66	12	0.11	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N
161	20231201	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	20	2	0.17	48575490	4023	7.20	12080	12110	12060	15700	8460	12080	12074.44	2.68	0	-2223	12300	12190	12070	11960	11840	12245	12015	110	3620	500	8930	10	1	22066331	2670	-22.79	0.66	12	0.02	-531.00	18253.00	18420	20230412	-34.31	10350	20221208	16.91	18420	-34.31	20230412	10710	12.98	20231031	18420	-34.31	20230412	10350	16.91	20221208	5.01	N	033160	500	110 억	591306	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History