KissMeData/038880/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
3	20231229	150505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
4	20231229	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
5	20231229	130505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
6	20231229	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
7	20231229	110447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
8	20231229	100450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
9	20231229	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	339979194	754292	139.98	450	456	445	585	315	450	450.70	1.65	129080	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4855267	N	N	1	N	N
10	20231228	160446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	1	2	0.22	337882428	749678	139.12	450	456	445	585	315	450	450.70	1.60	0	129085	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1329	-50.11	1.33	12	0.25	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.60	N	038880	100	294 억	4726187	N	N	1	N	N
11	20231228	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	454	4	2	0.89	294441795	653272	121.23	450	456	445	585	315	450	450.72	1.60	0	98522	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1338	-50.44	1.34	12	0.22	-9.00	340.00	754	20230214	-39.79	370	20231024	22.70	754	-39.79	20230214	370	22.70	20231024	754	-39.79	20230214	370	22.70	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
12	20231228	140445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	453	3	2	0.67	252249852	560097	103.94	450	456	445	585	315	450	450.37	1.60	0	49778	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1335	-50.33	1.33	12	0.19	-9.00	340.00	754	20230214	-39.92	370	20231024	22.43	754	-39.92	20230214	370	22.43	20231024	754	-39.92	20230214	370	22.43	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
13	20231228	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	453	3	2	0.67	206523560	458885	85.16	450	456	445	585	315	450	450.06	1.60	0	26380	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1335	-50.33	1.33	12	0.16	-9.00	340.00	754	20230214	-39.92	370	20231024	22.43	754	-39.92	20230214	370	22.43	20231024	754	-39.92	20230214	370	22.43	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
14	20231228	120448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	452	2	2	0.44	173254792	385517	71.54	450	453	445	585	315	450	449.41	1.60	0	26614	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1332	-50.22	1.33	12	0.13	-9.00	340.00	754	20230214	-40.05	370	20231024	22.16	754	-40.05	20230214	370	22.16	20231024	754	-40.05	20230214	370	22.16	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
15	20231228	110447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	450	0	3	0.00	101896511	227231	42.17	450	453	445	585	315	450	448.43	1.60	0	-7429	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1326	-50.00	1.32	12	0.08	-9.00	340.00	754	20230214	-40.32	370	20231024	21.62	754	-40.32	20230214	370	21.62	20231024	754	-40.32	20230214	370	21.62	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
16	20231228	100445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	446	-4	5	-0.89	69646342	155391	28.84	450	453	445	585	315	450	448.20	1.60	0	-15345	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1315	-49.56	1.31	12	0.05	-9.00	340.00	754	20230214	-40.85	370	20231024	20.54	754	-40.85	20230214	370	20.54	20231024	754	-40.85	20230214	370	20.54	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
17	20231228	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	452	2	2	0.44	8680347	19273	3.58	450	453	450	585	315	450	450.39	1.60	0	-4658	460	455	448	443	436	457	445	295	135	100	320	1	1	294769150	1332	-50.22	1.33	12	0.01	-9.00	340.00	754	20230214	-40.05	370	20231024	22.16	754	-40.05	20230214	370	22.16	20231024	754	-40.05	20230214	370	22.16	20231024	1.60	N	038880	100	294 억	4726187	N	N	0	N	N
18	20231227	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	450	8	2	1.81	239680705	537014	43.82	442	453	441	574	310	442	446.32	1.58	0	68130	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1326	-50.00	1.32	12	0.18	-9.00	340.00	754	20230214	-40.32	370	20231024	21.62	754	-40.32	20230214	370	21.62	20231024	754	-40.32	20230214	370	21.62	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
19	20231227	150449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	448	6	2	1.36	221190052	495733	40.45	442	453	441	574	310	442	446.19	1.58	0	60999	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1321	-49.78	1.32	12	0.17	-9.00	340.00	754	20230214	-40.58	370	20231024	21.08	754	-40.58	20230214	370	21.08	20231024	754	-40.58	20230214	370	21.08	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
20	20231227	140448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	447	5	2	1.13	201154058	450967	36.80	442	453	441	574	310	442	446.05	1.58	0	56360	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1318	-49.67	1.31	12	0.15	-9.00	340.00	754	20230214	-40.72	370	20231024	20.81	754	-40.72	20230214	370	20.81	20231024	754	-40.72	20230214	370	20.81	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
21	20231227	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	449	7	2	1.58	188414063	422460	34.47	442	453	441	574	310	442	445.99	1.58	0	56288	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1324	-49.89	1.32	12	0.14	-9.00	340.00	754	20230214	-40.45	370	20231024	21.35	754	-40.45	20230214	370	21.35	20231024	754	-40.45	20230214	370	21.35	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
22	20231227	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	449	7	2	1.58	165620106	371646	30.33	442	453	441	574	310	442	445.64	1.58	0	44098	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1324	-49.89	1.32	12	0.13	-9.00	340.00	754	20230214	-40.45	370	20231024	21.35	754	-40.45	20230214	370	21.35	20231024	754	-40.45	20230214	370	21.35	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
23	20231227	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	449	7	2	1.58	159433450	357839	29.20	442	453	441	574	310	442	445.55	1.58	0	44082	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1324	-49.89	1.32	12	0.12	-9.00	340.00	754	20230214	-40.45	370	20231024	21.35	754	-40.45	20230214	370	21.35	20231024	754	-40.45	20230214	370	21.35	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
24	20231227	100447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	445	3	2	0.68	106943579	239838	19.57	442	453	442	574	310	442	445.90	1.58	0	29964	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1312	-49.44	1.31	12	0.08	-9.00	340.00	754	20230214	-40.98	370	20231024	20.27	754	-40.98	20230214	370	20.27	20231024	754	-40.98	20230214	370	20.27	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
25	20231227	090447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	447	5	2	1.13	8780756	19667	1.60	442	447	442	574	310	442	446.47	1.58	0	-1374	468	455	448	435	428	451	431	295	132	100	310	1	1	294769150	1318	-49.67	1.31	12	0.01	-9.00	340.00	754	20230214	-40.72	370	20231024	20.81	754	-40.72	20230214	370	20.81	20231024	754	-40.72	20230214	370	20.81	20231024	1.61	N	038880	100	294 억	4658057	N	N	0	N	N
26	20231226	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	442	-20	5	-4.33	537911708	1199499	107.30	461	461	441	600	324	462	448.47	1.56	0	78140	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1303	-49.11	1.30	12	0.41	-9.00	340.00	754	20230214	-41.38	370	20231024	19.46	754	-41.38	20230214	370	19.46	20231024	754	-41.38	20230214	370	19.46	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
27	20231226	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	446	-16	5	-3.46	485680090	1081653	96.76	461	461	441	600	324	462	449.02	1.56	0	62219	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1315	-49.56	1.31	12	0.37	-9.00	340.00	754	20230214	-40.85	370	20231024	20.54	754	-40.85	20230214	370	20.54	20231024	754	-40.85	20230214	370	20.54	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
28	20231226	140447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	445	-17	5	-3.68	461915260	1028297	91.99	461	461	441	600	324	462	449.20	1.56	0	64933	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1312	-49.44	1.31	12	0.35	-9.00	340.00	754	20230214	-40.98	370	20231024	20.27	754	-40.98	20230214	370	20.27	20231024	754	-40.98	20230214	370	20.27	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
29	20231226	130447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	449	-13	5	-2.81	315315943	698990	62.53	461	461	445	600	324	462	451.10	1.56	0	42244	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1324	-49.89	1.32	12	0.24	-9.00	340.00	754	20230214	-40.45	370	20231024	21.35	754	-40.45	20230214	370	21.35	20231024	754	-40.45	20230214	370	21.35	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
30	20231226	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	446	-16	5	-3.46	281754635	623930	55.81	461	461	445	600	324	462	451.58	1.56	0	58690	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1315	-49.56	1.31	12	0.21	-9.00	340.00	754	20230214	-40.85	370	20231024	20.54	754	-40.85	20230214	370	20.54	20231024	754	-40.85	20230214	370	20.54	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
31	20231226	110449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	452	-10	5	-2.16	191349203	421945	37.75	461	461	449	600	324	462	453.49	1.56	0	42274	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1332	-50.22	1.33	12	0.14	-9.00	340.00	754	20230214	-40.05	370	20231024	22.16	754	-40.05	20230214	370	22.16	20231024	754	-40.05	20230214	370	22.16	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
32	20231226	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	452	-10	5	-2.16	142437795	313802	28.07	461	461	450	600	324	462	453.91	1.56	0	37853	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1332	-50.22	1.33	12	0.11	-9.00	340.00	754	20230214	-40.05	370	20231024	22.16	754	-40.05	20230214	370	22.16	20231024	754	-40.05	20230214	370	22.16	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
33	20231226	090447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	456	-6	5	-1.30	17328065	37787	3.38	461	461	456	600	324	462	458.57	1.56	0	-3635	480	470	465	455	450	468	453	295	138	100	330	1	1	294769150	1344	-50.67	1.34	12	0.01	-9.00	340.00	754	20230214	-39.52	370	20231024	23.24	754	-39.52	20230214	370	23.24	20231024	754	-39.52	20230214	370	23.24	20231024	1.65	N	038880	100	294 억	4585252	N	N	0	N	N
34	20231222	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	-8	5	-1.70	518903623	1111881	52.93	469	475	460	611	329	470	466.69	1.56	0	-27630	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1362	-51.33	1.36	12	0.38	-9.00	340.00	754	20230214	-38.73	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	754	-38.73	20230214	370	24.86	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
35	20231222	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	463	-7	5	-1.49	483080785	1034234	49.23	469	475	460	611	329	470	467.09	1.56	0	-20149	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1365	-51.44	1.36	12	0.35	-9.00	340.00	754	20230214	-38.59	370	20231024	25.14	754	-38.59	20230214	370	25.14	20231024	754	-38.59	20230214	370	25.14	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
36	20231222	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	465	-5	5	-1.06	410765428	877770	41.79	469	475	460	611	329	470	467.96	1.56	0	-48993	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1371	-51.67	1.37	12	0.30	-9.00	340.00	754	20230214	-38.33	370	20231024	25.68	754	-38.33	20230214	370	25.68	20231024	754	-38.33	20230214	370	25.68	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
37	20231222	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	467	-3	5	-0.64	361156575	771635	36.73	469	475	460	611	329	470	468.04	1.56	0	-47628	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1377	-51.89	1.37	12	0.26	-9.00	340.00	754	20230214	-38.06	370	20231024	26.22	754	-38.06	20230214	370	26.22	20231024	754	-38.06	20230214	370	26.22	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
38	20231222	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	468	-2	5	-0.43	309790455	661285	31.48	469	475	460	611	329	470	468.47	1.56	0	-75039	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1380	-52.00	1.38	12	0.22	-9.00	340.00	754	20230214	-37.93	370	20231024	26.49	754	-37.93	20230214	370	26.49	20231024	754	-37.93	20230214	370	26.49	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
39	20231222	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	473	3	2	0.64	183611619	391713	18.65	469	475	465	611	329	470	468.74	1.56	0	-57693	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1394	-52.56	1.39	12	0.13	-9.00	340.00	754	20230214	-37.27	370	20231024	27.84	754	-37.27	20230214	370	27.84	20231024	754	-37.27	20230214	370	27.84	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
40	20231222	100437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	466	-4	5	-0.85	89574460	191445	9.11	469	475	465	611	329	470	467.89	1.56	0	-59981	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1374	-51.78	1.37	12	0.06	-9.00	340.00	754	20230214	-38.20	370	20231024	25.95	754	-38.20	20230214	370	25.95	20231024	754	-38.20	20230214	370	25.95	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
41	20231222	090437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	472	2	2	0.43	15345671	32613	1.55	469	475	468	611	329	470	470.54	1.56	0	-7074	488	478	464	454	440	484	460	295	141	100	330	1	1	294769150	1391	-52.44	1.39	12	0.01	-9.00	340.00	754	20230214	-37.40	370	20231024	27.57	754	-37.40	20230214	370	27.57	20231024	754	-37.40	20230214	370	27.57	20231024	1.66	N	038880	100	294 억	4612275	N	N	0	N	N
42	20231221	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	470	8	2	1.73	954704851	2084529	192.51	460	474	450	600	324	462	457.99	1.50	0	195904	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1385	-52.22	1.38	12	0.71	-9.00	340.00	754	20230214	-37.67	370	20231024	27.03	754	-37.67	20230214	370	27.03	20231024	754	-37.67	20230214	370	27.03	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
43	20231221	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	465	3	2	0.65	907998026	1984376	183.26	460	474	450	600	324	462	457.57	1.50	0	173577	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1371	-51.67	1.37	12	0.67	-9.00	340.00	754	20230214	-38.33	370	20231024	25.68	754	-38.33	20230214	370	25.68	20231024	754	-38.33	20230214	370	25.68	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
44	20231221	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	453	-9	5	-1.95	563451149	1241300	114.63	460	467	450	600	324	462	453.92	1.50	0	161152	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1335	-50.33	1.33	12	0.42	-9.00	340.00	754	20230214	-39.92	370	20231024	22.43	754	-39.92	20230214	370	22.43	20231024	754	-39.92	20230214	370	22.43	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
45	20231221	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	452	-10	5	-2.16	509713453	1122381	103.65	460	467	450	600	324	462	454.14	1.50	0	168907	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1332	-50.22	1.33	12	0.38	-9.00	340.00	754	20230214	-40.05	370	20231024	22.16	754	-40.05	20230214	370	22.16	20231024	754	-40.05	20230214	370	22.16	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
46	20231221	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	-11	5	-2.38	466369186	1026307	94.78	460	467	450	600	324	462	454.41	1.50	0	167972	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1329	-50.11	1.33	12	0.35	-9.00	340.00	754	20230214	-40.19	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	754	-40.19	20230214	370	21.89	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
47	20231221	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	450	-12	5	-2.60	381235914	837473	77.34	460	467	450	600	324	462	455.22	1.50	0	86083	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1326	-50.00	1.32	12	0.28	-9.00	340.00	754	20230214	-40.32	370	20231024	21.62	754	-40.32	20230214	370	21.62	20231024	754	-40.32	20230214	370	21.62	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
48	20231221	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	460	-2	5	-0.43	123707186	268766	24.82	460	467	456	600	324	462	460.28	1.50	0	5717	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1356	-51.11	1.35	12	0.09	-9.00	340.00	754	20230214	-38.99	370	20231024	24.32	754	-38.99	20230214	370	24.32	20231024	754	-38.99	20230214	370	24.32	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
49	20231221	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	457	-5	5	-1.08	20261088	44260	4.09	460	460	456	600	324	462	457.77	1.50	0	14452	475	468	462	455	449	472	459	295	138	100	330	1	1	294769150	1347	-50.78	1.34	12	0.02	-9.00	340.00	754	20230214	-39.39	370	20231024	23.51	754	-39.39	20230214	370	23.51	20231024	754	-39.39	20230214	370	23.51	20231024	1.68	N	038880	100	294 억	4416783	N	N	0	N	N
50	20231220	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	-1	5	-0.22	498394946	1078916	84.31	461	469	456	601	325	463	461.94	1.48	0	40706	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1362	-51.33	1.36	12	0.37	-9.00	340.00	754	20230214	-38.73	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	754	-38.73	20230214	370	24.86	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
51	20231220	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	461	-2	5	-0.43	482843694	1045234	81.68	461	469	456	601	325	463	461.95	1.48	0	42206	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1359	-51.22	1.36	12	0.35	-9.00	340.00	754	20230214	-38.86	370	20231024	24.59	754	-38.86	20230214	370	24.59	20231024	754	-38.86	20230214	370	24.59	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
52	20231220	140506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	459	-4	5	-0.86	461505479	998956	78.06	461	469	456	601	325	463	461.99	1.48	0	34759	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1353	-51.00	1.35	12	0.34	-9.00	340.00	754	20230214	-39.12	370	20231024	24.05	754	-39.12	20230214	370	24.05	20231024	754	-39.12	20230214	370	24.05	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
53	20231220	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	1	2	0.22	375217316	811616	63.42	461	469	456	601	325	463	462.31	1.48	0	15170	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1368	-51.56	1.36	12	0.28	-9.00	340.00	754	20230214	-38.46	370	20231024	25.41	754	-38.46	20230214	370	25.41	20231024	754	-38.46	20230214	370	25.41	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
54	20231220	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	-1	5	-0.22	260260186	564456	44.11	461	467	456	601	325	463	461.08	1.48	0	12789	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1362	-51.33	1.36	12	0.19	-9.00	340.00	754	20230214	-38.73	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	754	-38.73	20230214	370	24.86	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
55	20231220	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	463	0	3	0.00	218514151	474308	37.06	461	467	456	601	325	463	460.70	1.48	0	-8116	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1365	-51.44	1.36	12	0.16	-9.00	340.00	754	20230214	-38.59	370	20231024	25.14	754	-38.59	20230214	370	25.14	20231024	754	-38.59	20230214	370	25.14	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
56	20231220	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	459	-4	5	-0.86	162251544	352526	27.55	461	467	456	601	325	463	460.25	1.48	0	-36111	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1353	-51.00	1.35	12	0.12	-9.00	340.00	754	20230214	-39.12	370	20231024	24.05	754	-39.12	20230214	370	24.05	20231024	754	-39.12	20230214	370	24.05	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
57	20231220	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	467	4	2	0.86	22126416	47945	3.75	461	467	461	601	325	463	461.50	1.48	0	12173	475	469	462	456	449	465	452	295	138	100	330	1	1	294769150	1377	-51.89	1.37	12	0.02	-9.00	340.00	754	20230214	-38.06	370	20231024	26.22	754	-38.06	20230214	370	26.22	20231024	754	-38.06	20230214	370	26.22	20231024	1.68	N	038880	100	294 억	4375296	N	N	0	N	N
58	20231219	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	463	0	3	0.00	575220622	1244798	86.58	468	468	455	601	325	463	462.10	1.42	0	182180	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1365	-51.44	1.36	12	0.42	-9.00	340.00	754	20230214	-38.59	370	20231024	25.14	754	-38.59	20230214	370	25.14	20231024	754	-38.59	20230214	370	25.14	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
59	20231219	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	1	2	0.22	540693892	1170170	81.39	468	468	455	601	325	463	462.06	1.42	0	160085	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1368	-51.56	1.36	12	0.40	-9.00	340.00	754	20230214	-38.46	370	20231024	25.41	754	-38.46	20230214	370	25.41	20231024	754	-38.46	20230214	370	25.41	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
60	20231219	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	465	2	2	0.43	460169418	996420	69.30	468	468	455	601	325	463	461.82	1.42	0	155287	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1371	-51.67	1.37	12	0.34	-9.00	340.00	754	20230214	-38.33	370	20231024	25.68	754	-38.33	20230214	370	25.68	20231024	754	-38.33	20230214	370	25.68	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
61	20231219	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	1	2	0.22	412216446	893262	62.13	468	468	455	601	325	463	461.47	1.42	0	147214	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1368	-51.56	1.36	12	0.30	-9.00	340.00	754	20230214	-38.46	370	20231024	25.41	754	-38.46	20230214	370	25.41	20231024	754	-38.46	20230214	370	25.41	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
62	20231219	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	1	2	0.22	336310963	729814	50.76	468	468	455	601	325	463	460.82	1.42	0	112343	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1368	-51.56	1.36	12	0.25	-9.00	340.00	754	20230214	-38.46	370	20231024	25.41	754	-38.46	20230214	370	25.41	20231024	754	-38.46	20230214	370	25.41	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
63	20231219	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	460	-3	5	-0.65	266572420	578955	40.27	468	468	455	601	325	463	460.44	1.42	0	31694	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1356	-51.11	1.35	12	0.20	-9.00	340.00	754	20230214	-38.99	370	20231024	24.32	754	-38.99	20230214	370	24.32	20231024	754	-38.99	20230214	370	24.32	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
64	20231219	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	459	-4	5	-0.86	215963119	468664	32.60	468	468	455	601	325	463	460.81	1.42	0	1160	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1353	-51.00	1.35	12	0.16	-9.00	340.00	754	20230214	-39.12	370	20231024	24.05	754	-39.12	20230214	370	24.05	20231024	754	-39.12	20230214	370	24.05	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
65	20231219	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	-1	5	-0.22	18010062	38884	2.70	468	468	461	601	325	463	463.17	1.42	0	-9343	478	470	462	454	446	474	458	295	138	100	330	1	1	294769150	1362	-51.33	1.36	12	0.01	-9.00	340.00	754	20230214	-38.73	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	754	-38.73	20230214	370	24.86	20231024	1.72	N	038880	100	294 억	4193121	N	N	1	N	N
66	20231218	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	463	3	2	0.65	656845565	1431530	33.82	461	470	454	598	322	460	458.84	1.32	0	302799	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1365	-51.44	1.36	12	0.49	-9.00	340.00	780	20221214	-40.64	370	20231024	25.14	754	-38.59	20230214	370	25.14	20231024	754	-38.59	20230214	370	25.14	20231024	1.70	N	038880	100	294 억	3887706	N	N	1	N	N
67	20231218	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	463	3	2	0.65	628500926	1370315	32.37	461	470	454	598	322	460	458.65	1.32	0	312914	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1365	-51.44	1.36	12	0.46	-9.00	340.00	780	20221214	-40.64	370	20231024	25.14	754	-38.59	20230214	370	25.14	20231024	754	-38.59	20230214	370	25.14	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
68	20231218	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	460	0	3	0.00	559703787	1221077	28.85	461	470	454	598	322	460	458.37	1.32	0	300644	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1356	-51.11	1.35	12	0.41	-9.00	340.00	780	20221214	-41.03	370	20231024	24.32	754	-38.99	20230214	370	24.32	20231024	754	-38.99	20230214	370	24.32	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
69	20231218	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	456	-4	5	-0.87	484140156	1055810	24.94	461	470	454	598	322	460	458.55	1.32	0	226431	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1344	-50.67	1.34	12	0.36	-9.00	340.00	780	20221214	-41.54	370	20231024	23.24	754	-39.52	20230214	370	23.24	20231024	754	-39.52	20230214	370	23.24	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
70	20231218	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	455	-5	5	-1.09	390795656	850780	20.10	461	470	454	598	322	460	459.34	1.32	0	170920	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1341	-50.56	1.34	12	0.29	-9.00	340.00	780	20221214	-41.67	370	20231024	22.97	754	-39.66	20230214	370	22.97	20231024	754	-39.66	20230214	370	22.97	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
71	20231218	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	457	-3	5	-0.65	347661577	756201	17.86	461	470	454	598	322	460	459.75	1.32	0	171104	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1347	-50.78	1.34	12	0.26	-9.00	340.00	780	20221214	-41.41	370	20231024	23.51	754	-39.39	20230214	370	23.51	20231024	754	-39.39	20230214	370	23.51	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
72	20231218	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	458	-2	5	-0.43	272842965	592817	14.00	461	470	454	598	322	460	460.25	1.32	0	109514	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1350	-50.89	1.35	12	0.20	-9.00	340.00	780	20221214	-41.28	370	20231024	23.78	754	-39.26	20230214	370	23.78	20231024	754	-39.26	20230214	370	23.78	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
73	20231218	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	465	5	2	1.09	45549148	99430	2.35	461	466	454	598	322	460	458.10	1.32	0	44344	510	485	472	447	434	478	440	295	138	100	330	1	1	294769150	1371	-51.67	1.37	12	0.03	-9.00	340.00	780	20221214	-40.38	370	20231024	25.68	754	-38.33	20230214	370	25.68	20231024	754	-38.33	20230214	370	25.68	20231024	1.70	N	038880	100	294 억	3887706	N	N	0	N	N
74	20231215	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	460	-7	5	-1.50	2001077073	4219127	56.03	471	497	459	607	327	467	474.29	1.30	0	58670	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1356	-51.11	1.35	12	1.43	-9.00	340.00	780	20221214	-41.03	370	20231024	24.32	754	-38.99	20230214	370	24.32	20231024	754	-38.99	20230214	370	24.32	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
75	20231215	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	-5	5	-1.07	1937778474	4081753	54.21	471	497	459	607	327	467	474.74	1.30	0	35616	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1362	-51.33	1.36	12	1.38	-9.00	340.00	780	20221214	-40.77	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	754	-38.73	20230214	370	24.86	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
76	20231215	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	-5	5	-1.07	1814816014	3815090	50.67	471	497	459	607	327	467	475.69	1.30	0	-119050	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1362	-51.33	1.36	12	1.29	-9.00	340.00	780	20221214	-40.77	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	754	-38.73	20230214	370	24.86	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
77	20231215	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	-3	5	-0.64	1632313337	3419830	45.42	471	497	463	607	327	467	477.31	1.30	0	-193887	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1368	-51.56	1.36	12	1.16	-9.00	340.00	780	20221214	-40.51	370	20231024	25.41	754	-38.46	20230214	370	25.41	20231024	754	-38.46	20230214	370	25.41	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
78	20231215	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	472	5	2	1.07	1498145658	3132317	41.60	471	497	465	607	327	467	478.29	1.30	0	-191143	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1391	-52.44	1.39	12	1.06	-9.00	340.00	780	20221214	-39.49	370	20231024	27.57	754	-37.40	20230214	370	27.57	20231024	754	-37.40	20230214	370	27.57	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
79	20231215	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	470	3	2	0.64	1325101248	2765811	36.73	471	497	465	607	327	467	479.10	1.30	0	-201814	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1385	-52.22	1.38	12	0.94	-9.00	340.00	780	20221214	-39.74	370	20231024	27.03	754	-37.67	20230214	370	27.03	20231024	754	-37.67	20230214	370	27.03	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
80	20231215	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	472	5	2	1.07	1138776384	2370743	31.49	471	497	465	607	327	467	480.35	1.30	0	-199168	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1391	-52.44	1.39	12	0.80	-9.00	340.00	780	20221214	-39.49	370	20231024	27.57	754	-37.40	20230214	370	27.57	20231024	754	-37.40	20230214	370	27.57	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
81	20231215	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	486	19	2	4.07	457008468	936861	12.44	471	497	471	607	327	467	487.81	1.30	0	-150235	505	486	468	449	431	495	458	295	140	100	330	1	1	294769150	1433	-54.00	1.43	12	0.32	-9.00	340.00	780	20221214	-37.69	370	20231024	31.35	754	-35.54	20230214	370	31.35	20231024	754	-35.54	20230214	370	31.35	20231024	1.67	N	038880	100	294 억	3827073	N	N	0	N	N
82	20231214	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	467	21	2	4.71	3533265456	7503520	89.19	454	487	450	579	313	446	470.89	1.32	0	-42711	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1377	-51.89	1.37	12	2.55	-9.00	340.00	780	20221214	-40.13	370	20231024	26.22	754	-38.06	20230214	370	26.22	20231024	780	-40.13	20221214	370	26.22	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
83	20231214	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	18	2	4.04	3402058946	7221174	85.84	454	487	450	579	313	446	471.12	1.32	0	-94583	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1368	-51.56	1.36	12	2.45	-9.00	340.00	780	20221214	-40.51	370	20231024	25.41	754	-38.46	20230214	370	25.41	20231024	780	-40.51	20221214	370	25.41	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
84	20231214	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	462	16	2	3.59	3247908112	6888305	81.88	454	487	450	579	313	446	471.51	1.32	0	-167309	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1362	-51.33	1.36	12	2.34	-9.00	340.00	780	20221214	-40.77	370	20231024	24.86	754	-38.73	20230214	370	24.86	20231024	780	-40.77	20221214	370	24.86	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
85	20231214	130438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	468	22	2	4.93	3015588174	6388506	75.94	454	487	450	579	313	446	472.03	1.32	0	-271686	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1380	-52.00	1.38	12	2.17	-9.00	340.00	780	20221214	-40.00	370	20231024	26.49	754	-37.93	20230214	370	26.49	20231024	780	-40.00	20221214	370	26.49	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
86	20231214	120449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	466	20	2	4.48	2890547194	6121662	72.77	454	487	450	579	313	446	472.18	1.32	0	-288458	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1374	-51.78	1.37	12	2.08	-9.00	340.00	780	20221214	-40.26	370	20231024	25.95	754	-38.20	20230214	370	25.95	20231024	780	-40.26	20221214	370	25.95	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
87	20231214	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	469	23	2	5.16	2653426618	5614634	66.74	454	487	450	579	313	446	472.59	1.32	0	-259569	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1382	-52.11	1.38	12	1.90	-9.00	340.00	780	20221214	-39.87	370	20231024	26.76	754	-37.80	20230214	370	26.76	20231024	780	-39.87	20221214	370	26.76	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
88	20231214	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	466	20	2	4.48	2209473275	4667797	55.48	454	487	450	579	313	446	473.35	1.32	0	-252462	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1374	-51.78	1.37	12	1.58	-9.00	340.00	780	20221214	-40.26	370	20231024	25.95	754	-38.20	20230214	370	25.95	20231024	780	-40.26	20221214	370	25.95	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
89	20231214	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	465	19	2	4.26	183078076	396041	4.71	454	470	450	579	313	446	462.28	1.32	0	-114247	492	469	453	430	414	480	441	295	133	100	320	1	1	294769150	1371	-51.67	1.37	12	0.13	-9.00	340.00	780	20221214	-40.38	370	20231024	25.68	754	-38.33	20230214	370	25.68	20231024	780	-40.38	20221214	370	25.68	20231024	1.66	N	038880	100	294 억	3880768	N	N	3	N	N
90	20231213	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	446	3	2	0.68	3873992311	8384531	34.59	444	476	437	575	311	443	462.05	1.41	0	-344389	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1315	-49.56	1.31	12	2.84	-9.00	340.00	780	20221214	-42.82	370	20231024	20.54	754	-40.85	20230214	370	20.54	20231024	780	-42.82	20221214	370	20.54	20231024	1.66	N	038880	100	294 억	4156708	N	N	3	N	N
91	20231213	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	449	6	2	1.35	3797381725	8212937	33.88	444	476	437	575	311	443	462.37	1.41	0	-360645	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1324	-49.89	1.32	12	2.79	-9.00	340.00	780	20221214	-42.44	370	20231024	21.35	754	-40.45	20230214	370	21.35	20231024	780	-42.44	20221214	370	21.35	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
92	20231213	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	455	12	2	2.71	3490843753	7534081	31.08	444	476	437	575	311	443	463.34	1.41	0	-570075	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1341	-50.56	1.34	12	2.56	-9.00	340.00	780	20221214	-41.67	370	20231024	22.97	754	-39.66	20230214	370	22.97	20231024	780	-41.67	20221214	370	22.97	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
93	20231213	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	461	18	2	4.06	3362939314	7254301	29.93	444	476	437	575	311	443	463.58	1.41	0	-620173	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1359	-51.22	1.36	12	2.46	-9.00	340.00	780	20221214	-40.90	370	20231024	24.59	754	-38.86	20230214	370	24.59	20231024	780	-40.90	20221214	370	24.59	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
94	20231213	120436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	460	17	2	3.84	3136683482	6762513	27.90	444	476	437	575	311	443	463.83	1.41	0	-610095	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1356	-51.11	1.35	12	2.29	-9.00	340.00	780	20221214	-41.03	370	20231024	24.32	754	-38.99	20230214	370	24.32	20231024	780	-41.03	20221214	370	24.32	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
95	20231213	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	468	25	2	5.64	2901874154	6255151	25.81	444	476	437	575	311	443	463.92	1.41	0	-605854	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1380	-52.00	1.38	12	2.12	-9.00	340.00	780	20221214	-40.00	370	20231024	26.49	754	-37.93	20230214	370	26.49	20231024	780	-40.00	20221214	370	26.49	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
96	20231213	100441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	460	17	2	3.84	2314727122	4983365	20.56	444	476	437	575	311	443	464.49	1.41	0	-555871	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1356	-51.11	1.35	12	1.69	-9.00	340.00	780	20221214	-41.03	370	20231024	24.32	754	-38.99	20230214	370	24.32	20231024	780	-41.03	20221214	370	24.32	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
97	20231213	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	455	12	2	2.71	221737759	494849	2.04	444	458	437	575	311	443	448.09	1.41	0	-176430	523	483	450	410	377	503	430	295	132	100	310	1	1	294769150	1341	-50.56	1.34	12	0.17	-9.00	340.00	780	20221214	-41.67	370	20231024	22.97	754	-39.66	20230214	370	22.97	20231024	780	-41.67	20221214	370	22.97	20231024	1.66	N	038880	100	294 억	4156708	N	N	2	N	N
98	20231212	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	443	26	2	6.24	11190364517	24198653	3661.77	417	490	417	542	292	417	462.44	1.69	0	-793426	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1306	-49.22	1.30	12	8.21	-9.00	340.00	780	20221214	-43.21	370	20231024	19.73	754	-41.25	20230214	370	19.73	20231024	780	-43.21	20221214	370	19.73	20231024	1.65	N	038880	100	294 억	4974200	N	N	2	N	N
99	20231212	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	444	27	2	6.47	11049536127	23881691	3613.81	417	490	417	542	292	417	462.68	1.69	0	-838315	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1309	-49.33	1.31	12	8.10	-9.00	340.00	780	20221214	-43.08	370	20231024	20.00	754	-41.11	20230214	370	20.00	20231024	780	-43.08	20221214	370	20.00	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
100	20231212	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	451	34	2	8.15	10660307721	23008520	3481.68	417	490	417	542	292	417	463.32	1.69	0	-1107672	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1329	-50.11	1.33	12	7.81	-9.00	340.00	780	20221214	-42.18	370	20231024	21.89	754	-40.19	20230214	370	21.89	20231024	780	-42.18	20221214	370	21.89	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
101	20231212	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	453	36	2	8.63	10052622651	21665717	3278.49	417	490	417	542	292	417	463.99	1.69	0	-1099215	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1335	-50.33	1.33	12	7.35	-9.00	340.00	780	20221214	-41.92	370	20231024	22.43	754	-39.92	20230214	370	22.43	20231024	780	-41.92	20221214	370	22.43	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
102	20231212	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	461	44	2	10.55	8707932082	18765599	2839.64	417	490	417	542	292	417	464.04	1.69	0	-1007516	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1359	-51.22	1.36	12	6.37	-9.00	340.00	780	20221214	-40.90	370	20231024	24.59	754	-38.86	20230214	370	24.59	20231024	780	-40.90	20221214	370	24.59	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
103	20231212	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	467	50	2	11.99	6156353615	13238693	2003.30	417	490	417	542	292	417	465.03	1.69	0	-978046	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1377	-51.89	1.37	12	4.49	-9.00	340.00	780	20221214	-40.13	370	20231024	26.22	754	-38.06	20230214	370	26.22	20231024	780	-40.13	20221214	370	26.22	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
104	20231212	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	435	18	2	4.32	1203335344	2737015	414.17	417	455	417	542	292	417	439.65	1.69	0	-322339	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1282	-48.33	1.28	12	0.93	-9.00	340.00	780	20221214	-44.23	370	20231024	17.57	754	-42.31	20230214	370	17.57	20231024	780	-44.23	20221214	370	17.57	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
105	20231212	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	0	3	0.00	4182690	10028	1.52	417	419	417	542	292	417	417.10	1.69	0	-634	427	422	417	412	407	424	414	295	125	100	300	1	1	294769150	1229	-46.33	1.23	12	0.00	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.65	N	038880	100	294 억	4974200	N	N	1	N	N
106	20231211	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	4	2	0.97	276115376	658667	100.33	416	422	412	536	290	413	419.20	1.61	-162040	64232	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1229	-46.33	1.23	12	0.22	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.64	N	038880	100	294 억	4747898	N	N	1	N	N
107	20231211	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	5	2	1.21	272362468	649676	98.96	416	422	412	536	290	413	419.23	1.61	-162040	62738	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1232	-46.44	1.23	12	0.22	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
108	20231211	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	7	2	1.69	247121119	589058	89.72	416	422	412	536	290	413	419.52	1.61	-162040	52320	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.20	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
109	20231211	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	8	2	1.94	231734709	552348	84.13	416	422	412	536	290	413	419.54	1.61	-162040	49500	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1241	-46.78	1.24	12	0.19	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
110	20231211	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	5	2	1.21	192618817	459297	69.96	416	422	412	536	290	413	419.38	1.61	-162040	38036	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1232	-46.44	1.23	12	0.16	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
111	20231211	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	9	2	2.18	165390376	394448	60.08	416	422	412	536	290	413	419.30	1.61	-162040	30188	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.13	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
112	20231211	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	8	2	1.94	111277973	265760	40.48	416	422	412	536	290	413	418.72	1.61	-162040	-841	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1241	-46.78	1.24	12	0.09	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
113	20231211	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	4	2	0.97	5328361	12841	1.96	416	417	412	536	290	413	414.95	1.61	-162040	-1068	425	418	410	403	395	422	407	295	123	100	290	1	1	294769150	1229	-46.33	1.23	12	0.00	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
114	20231208	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	413	10	2	2.48	267395221	652179	97.29	405	417	402	523	283	403	410.00	1.61	0	162036	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1217	-45.89	1.21	12	0.22	-9.00	340.00	780	20221214	-47.05	370	20231024	11.62	754	-45.23	20230214	370	11.62	20231024	780	-47.05	20221214	370	11.62	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
115	20231208	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	7	2	1.74	257343121	627790	93.65	405	417	402	523	283	403	409.92	1.61	0	161493	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1209	-45.56	1.21	12	0.21	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
116	20231208	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	411	8	2	1.99	246996059	602605	89.89	405	417	402	523	283	403	409.88	1.61	0	154667	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1212	-45.67	1.21	12	0.20	-9.00	340.00	780	20221214	-47.31	370	20231024	11.08	754	-45.49	20230214	370	11.08	20231024	780	-47.31	20221214	370	11.08	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
117	20231208	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	7	2	1.74	222317484	542305	80.90	405	417	402	523	283	403	409.95	1.61	0	121865	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1209	-45.56	1.21	12	0.18	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
118	20231208	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	6	2	1.49	218073960	531933	79.35	405	417	402	523	283	403	409.97	1.61	0	122154	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1206	-45.44	1.20	12	0.18	-9.00	340.00	780	20221214	-47.56	370	20231024	10.54	754	-45.76	20230214	370	10.54	20231024	780	-47.56	20221214	370	10.54	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
119	20231208	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	411	8	2	1.99	189136380	461405	68.83	405	417	402	523	283	403	409.91	1.61	0	92772	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1212	-45.67	1.21	12	0.16	-9.00	340.00	780	20221214	-47.31	370	20231024	11.08	754	-45.49	20230214	370	11.08	20231024	780	-47.31	20221214	370	11.08	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
120	20231208	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	5	2	1.24	94842305	233066	34.77	405	410	402	523	283	403	406.93	1.61	0	58891	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1203	-45.33	1.20	12	0.08	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
121	20231208	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	3	2	0.74	4093615	10126	1.51	405	406	403	523	283	403	404.27	1.61	0	-4048	418	410	405	397	392	408	395	295	120	100	290	1	1	294769150	1197	-45.11	1.19	12	0.00	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.64	N	038880	100	294 억	4747898	N	N	2	N	N
122	20231207	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	403	-3	5	-0.74	270810860	669713	145.10	404	413	400	527	285	406	404.37	1.67	0	-160519	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1188	-44.78	1.19	12	0.23	-9.00	340.00	780	20221214	-48.33	370	20231024	8.92	754	-46.55	20230214	370	8.92	20231024	780	-48.33	20221214	370	8.92	20231024	1.67	N	038880	100	294 억	4908417	N	N	2	N	N
123	20231207	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	404	-2	5	-0.49	256130092	633266	137.20	404	413	400	527	285	406	404.46	1.67	0	-154042	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1191	-44.89	1.19	12	0.21	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
124	20231207	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	403	-3	5	-0.74	244855089	605244	131.13	404	413	400	527	285	406	404.56	1.67	0	-136479	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1188	-44.78	1.19	12	0.21	-9.00	340.00	780	20221214	-48.33	370	20231024	8.92	754	-46.55	20230214	370	8.92	20231024	780	-48.33	20221214	370	8.92	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
125	20231207	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	405	-1	5	-0.25	175429773	432673	93.74	404	413	402	527	285	406	405.46	1.67	0	-124911	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1194	-45.00	1.19	12	0.15	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
126	20231207	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	402	-4	5	-0.99	153304960	377882	81.87	404	413	402	527	285	406	405.70	1.67	0	-102742	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1185	-44.67	1.18	12	0.13	-9.00	340.00	780	20221214	-48.46	370	20231024	8.65	754	-46.68	20230214	370	8.65	20231024	780	-48.46	20221214	370	8.65	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
127	20231207	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	403	-3	5	-0.74	111008489	272801	59.10	404	413	403	527	285	406	406.92	1.67	0	-84317	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1188	-44.78	1.19	12	0.09	-9.00	340.00	780	20221214	-48.33	370	20231024	8.92	754	-46.55	20230214	370	8.92	20231024	780	-48.33	20221214	370	8.92	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
128	20231207	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	2	2	0.49	62142201	152044	32.94	404	413	404	527	285	406	408.71	1.67	0	-4930	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1203	-45.33	1.20	12	0.05	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
129	20231207	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	3	2	0.74	8266134	20368	4.41	404	410	404	527	285	406	405.84	1.67	0	-4495	410	408	405	403	400	409	404	295	121	100	290	1	1	294769150	1206	-45.44	1.20	12	0.01	-9.00	340.00	780	20221214	-47.56	370	20231024	10.54	754	-45.76	20230214	370	10.54	20231024	780	-47.56	20221214	370	10.54	20231024	1.67	N	038880	100	294 억	4908417	N	N	1	N	N
130	20231206	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	1	2	0.25	184335670	455990	47.78	403	407	402	526	284	405	404.25	1.67	0	-18617	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1197	-45.11	1.19	12	0.15	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.68	N	038880	100	294 억	4926781	N	N	1	N	N
131	20231206	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	1	2	0.25	181095224	448010	46.95	403	407	402	526	284	405	404.22	1.67	0	-17357	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1197	-45.11	1.19	12	0.15	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
132	20231206	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	1	2	0.25	165655775	409955	42.96	403	407	402	526	284	405	404.08	1.67	0	-14891	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1197	-45.11	1.19	12	0.14	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
133	20231206	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	405	0	3	0.00	155033526	383771	40.21	403	407	402	526	284	405	403.97	1.67	0	-11458	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1194	-45.00	1.19	12	0.13	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
134	20231206	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	404	-1	5	-0.25	133050325	329473	34.52	403	407	402	526	284	405	403.83	1.67	0	-24714	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1191	-44.89	1.19	12	0.11	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
135	20231206	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	404	-1	5	-0.25	108386534	268437	28.13	403	407	402	526	284	405	403.77	1.67	0	-29414	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1191	-44.89	1.19	12	0.09	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
136	20231206	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	404	-1	5	-0.25	57303017	141679	14.85	403	407	403	526	284	405	404.46	1.67	0	-36041	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1191	-44.89	1.19	12	0.05	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
137	20231206	090410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	1	2	0.25	7627999	18858	1.98	403	406	403	526	284	405	404.50	1.67	0	12748	418	411	407	400	396	409	398	295	121	100	290	1	1	294769150	1197	-45.11	1.19	12	0.01	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.68	N	038880	100	294 억	4926781	N	N	2	N	N
138	20231205	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	405	-9	5	-2.17	388376356	953366	151.91	411	414	403	538	290	414	407.37	1.76	0	-262273	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1194	-45.00	1.19	12	0.32	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
139	20231205	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	404	-10	5	-2.42	379464841	931353	148.40	411	414	403	538	290	414	407.43	1.76	0	-252790	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1191	-44.89	1.19	12	0.32	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
140	20231205	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	-8	5	-1.93	311308590	762780	121.54	411	414	404	538	290	414	408.12	1.76	0	-156053	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1197	-45.11	1.19	12	0.26	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
141	20231205	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	405	-9	5	-2.17	270073880	661030	105.33	411	414	404	538	290	414	408.57	1.76	0	-113750	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1194	-45.00	1.19	12	0.22	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
142	20231205	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	-6	5	-1.45	179260413	437230	69.67	411	414	406	538	290	414	409.99	1.76	0	-84681	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1203	-45.33	1.20	12	0.15	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
143	20231205	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	411	-3	5	-0.72	100550204	244533	38.96	411	414	409	538	290	414	411.19	1.76	0	-30928	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1212	-45.67	1.21	12	0.08	-9.00	340.00	780	20221214	-47.31	370	20231024	11.08	754	-45.49	20230214	370	11.08	20231024	780	-47.31	20221214	370	11.08	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
144	20231205	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	412	-2	5	-0.48	55656242	135330	21.56	411	414	409	538	290	414	411.26	1.76	0	-14921	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1214	-45.78	1.21	12	0.05	-9.00	340.00	780	20221214	-47.18	370	20231024	11.35	754	-45.36	20230214	370	11.35	20231024	780	-47.18	20221214	370	11.35	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
145	20231205	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	413	-1	5	-0.24	4130683	10044	1.60	411	414	411	538	290	414	411.26	1.76	0	-1714	425	419	415	409	405	417	407	295	124	100	290	1	1	294769150	1217	-45.89	1.21	12	0.00	-9.00	340.00	780	20221214	-47.05	370	20231024	11.62	754	-45.23	20230214	370	11.62	20231024	780	-47.05	20221214	370	11.62	20231024	1.67	N	038880	100	294 억	5188017	N	N	2	N	N
146	20231204	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	414	-7	5	-1.66	258596528	623615	174.90	417	421	411	547	295	421	414.67	1.78	0	-71781	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1220	-46.00	1.22	12	0.21	-9.00	340.00	780	20221214	-46.92	370	20231024	11.89	754	-45.09	20230214	370	11.89	20231024	780	-46.92	20221214	370	11.89	20231024	1.65	N	038880	100	294 억	5259800	N	N	2	N	N
147	20231204	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	414	-7	5	-1.66	234357834	565055	158.47	417	421	411	547	295	421	414.75	1.78	0	-42459	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1220	-46.00	1.22	12	0.19	-9.00	340.00	780	20221214	-46.92	370	20231024	11.89	754	-45.09	20230214	370	11.89	20231024	780	-46.92	20221214	370	11.89	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
148	20231204	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	412	-9	5	-2.14	206018111	496355	139.21	417	421	412	547	295	421	415.06	1.78	0	-27129	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1214	-45.78	1.21	12	0.17	-9.00	340.00	780	20221214	-47.18	370	20231024	11.35	754	-45.36	20230214	370	11.35	20231024	780	-47.18	20221214	370	11.35	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
149	20231204	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	413	-8	5	-1.90	161056999	387400	108.65	417	421	412	547	295	421	415.74	1.78	0	-15474	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1217	-45.89	1.21	12	0.13	-9.00	340.00	780	20221214	-47.05	370	20231024	11.62	754	-45.23	20230214	370	11.62	20231024	780	-47.05	20221214	370	11.62	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
150	20231204	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	415	-6	5	-1.43	125127818	300463	84.27	417	421	414	547	295	421	416.45	1.78	0	-17562	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1223	-46.11	1.22	12	0.10	-9.00	340.00	780	20221214	-46.79	370	20231024	12.16	754	-44.96	20230214	370	12.16	20231024	780	-46.79	20221214	370	12.16	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
151	20231204	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-4	5	-0.95	76002747	182199	51.10	417	421	416	547	295	421	417.14	1.78	0	-20851	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.06	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
152	20231204	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-4	5	-0.95	53270129	127666	35.81	417	421	416	547	295	421	417.26	1.78	0	-19112	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.04	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
153	20231204	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-4	5	-0.95	13779984	33044	9.27	417	421	416	547	295	421	417.02	1.78	0	-11304	429	425	422	418	415	423	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.01	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.65	N	038880	100	294 억	5259800	N	N	3	N	N
154	20231201	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-4	5	-0.94	149501871	355244	101.69	422	426	419	552	298	425	420.84	1.81	0	-81962	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1241	-46.78	1.24	12	0.12	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.65	N	038880	100	294 억	5340882	N	N	3	N	N
155	20231201	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	-5	5	-1.18	130715447	310504	88.89	422	426	420	552	298	425	420.98	1.81	0	-76505	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1238	-46.67	1.24	12	0.11	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N
156	20231201	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-4	5	-0.94	99195907	235495	67.41	422	426	420	552	298	425	421.22	1.81	0	-64798	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1241	-46.78	1.24	12	0.08	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N
157	20231201	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-4	5	-0.94	82370733	195541	55.98	422	426	420	552	298	425	421.25	1.81	0	-44423	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1241	-46.78	1.24	12	0.07	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N
158	20231201	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-4	5	-0.94	68290158	162107	46.41	422	426	420	552	298	425	421.27	1.81	0	-36895	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1241	-46.78	1.24	12	0.05	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N
159	20231201	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-3	5	-0.71	41210173	97749	27.98	422	426	420	552	298	425	421.59	1.81	0	-25254	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.03	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N
160	20231201	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-3	5	-0.71	21891176	51893	14.86	422	426	420	552	298	425	421.85	1.81	0	-14892	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.02	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N
161	20231201	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	0	3	0.00	909937	2156	0.62	422	425	422	552	298	425	422.05	1.81	0	-309	431	427	423	419	415	429	421	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.00	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.65	N	038880	100	294 억	5340882	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History