KissMeData/112290/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
3	20231229	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
4	20231229	140844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
5	20231229	130845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
6	20231229	120847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
7	20231229	110808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
8	20231229	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
9	20231229	090816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	629090980	55548	70.78	11500	11500	11100	14820	7980	11400	11325.08	0.76	-2739	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	77215	N	N	N	N
10	20231228	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	20	2	0.18	628519980	55498	70.72	11500	11500	11100	14820	7980	11400	11325.08	0.79	0	-2723	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1155	24.83	1.71	12	0.55	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	17400	-34.37	20230330	8310	37.42	20231027	17400	-34.37	20230330	8310	37.42	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
11	20231228	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	0	3	0.00	531679230	47022	59.92	11500	11500	11100	14820	7980	11400	11307.03	0.79	0	-5128	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1153	24.78	1.71	12	0.47	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	17400	-34.48	20230330	8310	37.18	20231027	17400	-34.48	20230330	8310	37.18	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
12	20231228	140807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	70	2	0.61	501232620	44361	56.53	11500	11500	11100	14820	7980	11400	11298.95	0.79	0	-4818	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1160	24.93	1.72	12	0.44	460.00	6681.00	17400	20230330	-34.08	8310	20231027	38.03	17400	-34.08	20230330	8310	38.03	20231027	17400	-34.08	20230330	8310	38.03	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
13	20231228	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	-120	5	-1.05	386188000	34184	43.56	11500	11500	11100	14820	7980	11400	11297.33	0.79	0	-4401	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1140	24.52	1.69	12	0.34	460.00	6681.00	17400	20230330	-35.17	8310	20231027	35.74	17400	-35.17	20230330	8310	35.74	20231027	17400	-35.17	20230330	8310	35.74	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
14	20231228	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-160	5	-1.40	368547760	32622	41.57	11500	11500	11100	14820	7980	11400	11297.52	0.79	0	-5100	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1136	24.43	1.68	12	0.32	460.00	6681.00	17400	20230330	-35.40	8310	20231027	35.26	17400	-35.40	20230330	8310	35.26	20231027	17400	-35.40	20230330	8310	35.26	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
15	20231228	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-160	5	-1.40	327084160	28935	36.87	11500	11500	11100	14820	7980	11400	11304.10	0.79	0	-5161	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1136	24.43	1.68	12	0.29	460.00	6681.00	17400	20230330	-35.40	8310	20231027	35.26	17400	-35.40	20230330	8310	35.26	20231027	17400	-35.40	20230330	8310	35.26	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
16	20231228	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	-150	5	-1.32	200904140	17701	22.56	11500	11500	11100	14820	7980	11400	11349.88	0.79	0	-4348	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1137	24.46	1.68	12	0.18	460.00	6681.00	17400	20230330	-35.34	8310	20231027	35.38	17400	-35.34	20230330	8310	35.38	20231027	17400	-35.34	20230330	8310	35.38	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
17	20231228	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11380	-20	5	-0.18	79342370	6917	8.81	11500	11500	11360	14820	7980	11400	11470.63	0.79	0	-3274	12133	11766	11383	11016	10633	11950	11200	103	3420	1000	8200	10	1	10110545	1151	24.74	1.70	12	0.07	460.00	6681.00	17400	20230330	-34.60	8310	20231027	36.94	17400	-34.60	20230330	8310	36.94	20231027	17400	-34.60	20230330	8310	36.94	20231027	3.26	N	112290	1000	102 억	79954	N	N	N	N
18	20231227	160800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	170	2	1.51	897915530	78387	59.29	11230	11750	11000	14590	7870	11230	11455.42	0.70	0	9073	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1153	24.78	1.71	12	0.78	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	17400	-34.48	20230330	8310	37.18	20231027	17400	-34.48	20230330	8310	37.18	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
19	20231227	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	170	2	1.51	855623480	74674	56.48	11230	11750	11000	14590	7870	11230	11458.12	0.70	0	9127	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1153	24.78	1.71	12	0.74	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	17400	-34.48	20230330	8310	37.18	20231027	17400	-34.48	20230330	8310	37.18	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
20	20231227	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	260	2	2.32	776328290	67711	51.22	11230	11750	11000	14590	7870	11230	11465.32	0.70	0	10853	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1162	24.98	1.72	12	0.67	460.00	6681.00	17400	20230330	-33.97	8310	20231027	38.27	17400	-33.97	20230330	8310	38.27	20231027	17400	-33.97	20230330	8310	38.27	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
21	20231227	130802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	220	2	1.96	740670270	64594	48.86	11230	11750	11000	14590	7870	11230	11466.55	0.70	0	10946	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1158	24.89	1.71	12	0.64	460.00	6681.00	17400	20230330	-34.20	8310	20231027	37.79	17400	-34.20	20230330	8310	37.79	20231027	17400	-34.20	20230330	8310	37.79	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
22	20231227	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	200	2	1.78	711724800	62061	46.94	11230	11750	11000	14590	7870	11230	11468.15	0.70	0	11239	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1156	24.85	1.71	12	0.61	460.00	6681.00	17400	20230330	-34.31	8310	20231027	37.55	17400	-34.31	20230330	8310	37.55	20231027	17400	-34.31	20230330	8310	37.55	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
23	20231227	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	260	2	2.32	648880980	56585	42.80	11230	11750	11000	14590	7870	11230	11467.37	0.70	0	11777	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1162	24.98	1.72	12	0.56	460.00	6681.00	17400	20230330	-33.97	8310	20231027	38.27	17400	-33.97	20230330	8310	38.27	20231027	17400	-33.97	20230330	8310	38.27	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
24	20231227	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	170	2	1.51	579073220	50485	38.19	11230	11750	11000	14590	7870	11230	11470.20	0.70	0	9661	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1153	24.78	1.71	12	0.50	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	17400	-34.48	20230330	8310	37.18	20231027	17400	-34.48	20230330	8310	37.18	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
25	20231227	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11610	380	2	3.38	75906770	6617	5.00	11230	11670	11230	14590	7870	11230	11471.48	0.70	0	353	11716	11472	11256	11012	10796	11365	10905	103	3360	1000	8080	10	1	10110545	1174	25.24	1.74	12	0.07	460.00	6681.00	17400	20230330	-33.28	8310	20231027	39.71	17400	-33.28	20230330	8310	39.71	20231027	17400	-33.28	20230330	8310	39.71	20231027	3.03	N	112290	1000	102 억	70881	N	N	N	N
26	20231226	160810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-300	5	-2.60	1483894880	132155	59.00	11500	11500	11040	14980	8080	11530	11227.93	0.95	0	-25896	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1135	24.41	1.68	12	1.31	460.00	6681.00	17400	20230330	-35.46	8310	20231027	35.14	17400	-35.46	20230330	8310	35.14	20231027	17400	-35.46	20230330	8310	35.14	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
27	20231226	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	-240	5	-2.08	1448501680	129007	57.60	11500	11500	11040	14980	8080	11530	11227.57	0.95	0	-24673	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1141	24.54	1.69	12	1.28	460.00	6681.00	17400	20230330	-35.11	8310	20231027	35.86	17400	-35.11	20230330	8310	35.86	20231027	17400	-35.11	20230330	8310	35.86	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
28	20231226	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-300	5	-2.60	1284315430	114438	51.09	11500	11500	11040	14980	8080	11530	11222.21	0.95	0	-24578	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1135	24.41	1.68	12	1.13	460.00	6681.00	17400	20230330	-35.46	8310	20231027	35.14	17400	-35.46	20230330	8310	35.14	20231027	17400	-35.46	20230330	8310	35.14	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
29	20231226	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-380	5	-3.30	1101456250	98003	43.75	11500	11500	11040	14980	8080	11530	11238.34	0.95	0	-21722	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1127	24.24	1.67	12	0.97	460.00	6681.00	17400	20230330	-35.92	8310	20231027	34.18	17400	-35.92	20230330	8310	34.18	20231027	17400	-35.92	20230330	8310	34.18	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
30	20231226	120807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11180	-350	5	-3.04	1022938800	90947	40.60	11500	11500	11040	14980	8080	11530	11246.95	0.95	0	-18502	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1130	24.30	1.67	12	0.90	460.00	6681.00	17400	20230330	-35.75	8310	20231027	34.54	17400	-35.75	20230330	8310	34.54	20231027	17400	-35.75	20230330	8310	34.54	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
31	20231226	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	-230	5	-1.99	928821600	82532	36.85	11500	11500	11040	14980	8080	11530	11253.33	0.95	0	-15926	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1142	24.57	1.69	12	0.82	460.00	6681.00	17400	20230330	-35.06	8310	20231027	35.98	17400	-35.06	20230330	8310	35.98	20231027	17400	-35.06	20230330	8310	35.98	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
32	20231226	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	-130	5	-1.13	726246710	64735	28.90	11500	11500	11040	14980	8080	11530	11217.69	0.95	0	-12914	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1153	24.78	1.71	12	0.64	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	17400	-34.48	20230330	8310	37.18	20231027	17400	-34.48	20230330	8310	37.18	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
33	20231226	090809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11190	-340	5	-2.95	147876880	13117	5.86	11500	11500	11150	14980	8080	11530	11269.27	0.95	0	-6128	12396	11962	11336	10902	10276	12180	11120	103	3450	1000	8300	10	1	10110545	1131	24.33	1.67	12	0.13	460.00	6681.00	17400	20230330	-35.69	8310	20231027	34.66	17400	-35.69	20230330	8310	34.66	20231027	17400	-35.69	20230330	8310	34.66	20231027	3.04	N	112290	1000	102 억	96387	N	N	N	N
34	20231222	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	710	2	6.56	2547492390	223631	549.45	10840	11770	10710	14060	7580	10820	11391.33	0.69	0	26572	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1166	25.07	1.73	12	2.21	460.00	6681.00	17400	20230330	-33.74	8310	20231027	38.75	17400	-33.74	20230330	8310	38.75	20231027	17400	-33.74	20230330	8310	38.75	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
35	20231222	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	820	2	7.58	2325431730	204407	502.22	10840	11770	10710	14060	7580	10820	11376.48	0.69	0	26491	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1177	25.30	1.74	12	2.02	460.00	6681.00	17400	20230330	-33.10	8310	20231027	40.07	17400	-33.10	20230330	8310	40.07	20231027	17400	-33.10	20230330	8310	40.07	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
36	20231222	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	780	2	7.21	1869731020	165234	405.97	10840	11770	10710	14060	7580	10820	11315.66	0.69	0	19442	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1173	25.22	1.74	12	1.63	460.00	6681.00	17400	20230330	-33.33	8310	20231027	39.59	17400	-33.33	20230330	8310	39.59	20231027	17400	-33.33	20230330	8310	39.59	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
37	20231222	130754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	420	2	3.88	1102138760	98984	243.20	10840	11370	10710	14060	7580	10820	11134.51	0.69	0	11680	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1136	24.43	1.68	12	0.98	460.00	6681.00	17400	20230330	-35.40	8310	20231027	35.26	17400	-35.40	20230330	8310	35.26	20231027	17400	-35.40	20230330	8310	35.26	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
38	20231222	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	430	2	3.97	883433230	79639	195.67	10840	11330	10710	14060	7580	10820	11092.97	0.69	0	8839	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1137	24.46	1.68	12	0.79	460.00	6681.00	17400	20230330	-35.34	8310	20231027	35.38	17400	-35.34	20230330	8310	35.38	20231027	17400	-35.34	20230330	8310	35.38	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
39	20231222	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11210	390	2	3.60	849822390	76650	188.32	10840	11330	10710	14060	7580	10820	11087.05	0.69	0	8560	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1133	24.37	1.68	12	0.76	460.00	6681.00	17400	20230330	-35.57	8310	20231027	34.90	17400	-35.57	20230330	8310	34.90	20231027	17400	-35.57	20230330	8310	34.90	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
40	20231222	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11210	390	2	3.60	591699910	53625	131.75	10840	11290	10710	14060	7580	10820	11034.03	0.69	0	2790	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1133	24.37	1.68	12	0.53	460.00	6681.00	17400	20230330	-35.57	8310	20231027	34.90	17400	-35.57	20230330	8310	34.90	20231027	17400	-35.57	20230330	8310	34.90	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
41	20231222	090752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10710	-110	5	-1.02	39821230	3683	9.05	10840	10880	10710	14060	7580	10820	10812.17	0.69	0	-79	11060	10940	10710	10590	10360	11000	10650	103	3240	1000	7790	10	1	10110545	1083	23.28	1.60	12	0.04	460.00	6681.00	17400	20230330	-38.45	8310	20231027	28.88	17400	-38.45	20230330	8310	28.88	20231027	17400	-38.45	20230330	8310	28.88	20231027	2.97	N	112290	1000	102 억	70043	N	N	N	N
42	20231221	160747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	0	3	0.00	432275170	40695	87.06	10690	10830	10480	14060	7580	10820	10622.12	0.72	0	-2364	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1094	23.52	1.62	12	0.40	460.00	6681.00	17400	20230330	-37.82	8310	20231027	30.20	17400	-37.82	20230330	8310	30.20	20231027	17400	-37.82	20230330	8310	30.20	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
43	20231221	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-120	5	-1.11	406184290	38276	81.88	10690	10830	10480	14060	7580	10820	10611.98	0.72	0	-1678	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1082	23.26	1.60	12	0.38	460.00	6681.00	17400	20230330	-38.51	8310	20231027	28.76	17400	-38.51	20230330	8310	28.76	20231027	17400	-38.51	20230330	8310	28.76	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
44	20231221	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10610	-210	5	-1.94	314625230	29716	63.57	10690	10810	10480	14060	7580	10820	10587.74	0.72	0	-3289	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1073	23.07	1.59	12	0.29	460.00	6681.00	17400	20230330	-39.02	8310	20231027	27.68	17400	-39.02	20230330	8310	27.68	20231027	17400	-39.02	20230330	8310	27.68	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
45	20231221	130746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	-330	5	-3.05	252503840	23830	50.98	10690	10810	10480	14060	7580	10820	10596.05	0.72	0	-4255	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1061	22.80	1.57	12	0.24	460.00	6681.00	17400	20230330	-39.71	8310	20231027	26.23	17400	-39.71	20230330	8310	26.23	20231027	17400	-39.71	20230330	8310	26.23	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
46	20231221	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10520	-300	5	-2.77	223348890	21058	45.05	10690	10810	10480	14060	7580	10820	10606.37	0.72	0	-3486	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1064	22.87	1.57	12	0.21	460.00	6681.00	17400	20230330	-39.54	8310	20231027	26.59	17400	-39.54	20230330	8310	26.59	20231027	17400	-39.54	20230330	8310	26.59	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
47	20231221	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10560	-260	5	-2.40	200338450	18870	40.37	10690	10810	10480	14060	7580	10820	10616.77	0.72	0	-3716	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1068	22.96	1.58	12	0.19	460.00	6681.00	17400	20230330	-39.31	8310	20231027	27.08	17400	-39.31	20230330	8310	27.08	20231027	17400	-39.31	20230330	8310	27.08	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
48	20231221	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10690	-130	5	-1.20	111465810	10445	22.35	10690	10810	10600	14060	7580	10820	10671.69	0.72	0	-538	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1081	23.24	1.60	12	0.10	460.00	6681.00	17400	20230330	-38.56	8310	20231027	28.64	17400	-38.56	20230330	8310	28.64	20231027	17400	-38.56	20230330	8310	28.64	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
49	20231221	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10750	-70	5	-0.65	20890200	1952	4.18	10690	10810	10660	14060	7580	10820	10701.95	0.72	0	454	11133	10976	10813	10656	10493	11055	10735	103	3240	1000	7790	10	1	10110545	1087	23.37	1.61	12	0.02	460.00	6681.00	17400	20230330	-38.22	8310	20231027	29.36	17400	-38.22	20230330	8310	29.36	20231027	17400	-38.22	20230330	8310	29.36	20231027	2.93	N	112290	1000	102 억	72588	N	N	N	N
50	20231220	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	150	2	1.41	504125540	46744	101.69	10720	10970	10650	13870	7470	10670	10784.36	0.72	0	895	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1094	23.52	1.62	12	0.46	460.00	6681.00	17400	20230330	-37.82	8310	20231027	30.20	17400	-37.82	20230330	8310	30.20	20231027	17400	-37.82	20230330	8310	30.20	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
51	20231220	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	90	2	0.84	468881240	43486	94.60	10720	10970	10650	13870	7470	10670	10782.35	0.72	0	895	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1088	23.39	1.61	12	0.43	460.00	6681.00	17400	20230330	-38.16	8310	20231027	29.48	17400	-38.16	20230330	8310	29.48	20231027	17400	-38.16	20230330	8310	29.48	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
52	20231220	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	180	2	1.69	425439060	39478	85.88	10720	10970	10650	13870	7470	10670	10776.61	0.72	0	1353	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1097	23.59	1.62	12	0.39	460.00	6681.00	17400	20230330	-37.64	8310	20231027	30.57	17400	-37.64	20230330	8310	30.57	20231027	17400	-37.64	20230330	8310	30.57	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
53	20231220	130835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	130	2	1.22	387554850	35975	78.26	10720	10970	10650	13870	7470	10670	10772.89	0.72	0	1316	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1092	23.48	1.62	12	0.36	460.00	6681.00	17400	20230330	-37.93	8310	20231027	29.96	17400	-37.93	20230330	8310	29.96	20231027	17400	-37.93	20230330	8310	29.96	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
54	20231220	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	200	2	1.87	338830210	31464	68.45	10720	10970	10650	13870	7470	10670	10768.82	0.72	0	1431	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1099	23.63	1.63	12	0.31	460.00	6681.00	17400	20230330	-37.53	8310	20231027	30.81	17400	-37.53	20230330	8310	30.81	20231027	17400	-37.53	20230330	8310	30.81	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
55	20231220	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	180	2	1.69	274365550	25522	55.52	10720	10970	10650	13870	7470	10670	10750.16	0.72	0	-272	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1097	23.59	1.62	12	0.25	460.00	6681.00	17400	20230330	-37.64	8310	20231027	30.57	17400	-37.64	20230330	8310	30.57	20231027	17400	-37.64	20230330	8310	30.57	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
56	20231220	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	60	2	0.56	176024740	16342	35.55	10720	10970	10650	13870	7470	10670	10771.31	0.72	0	-1707	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1085	23.33	1.61	12	0.16	460.00	6681.00	17400	20230330	-38.33	8310	20231027	29.12	17400	-38.33	20230330	8310	29.12	20231027	17400	-38.33	20230330	8310	29.12	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
57	20231220	090748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	170	2	1.59	35685950	3298	7.17	10720	10930	10700	13870	7470	10670	10820.48	0.72	0	998	11063	10866	10753	10556	10443	10810	10500	103	3200	1000	7680	10	1	10110545	1096	23.57	1.62	12	0.03	460.00	6681.00	17400	20230330	-37.70	8310	20231027	30.45	17400	-37.70	20230330	8310	30.45	20231027	17400	-37.70	20230330	8310	30.45	20231027	2.86	N	112290	1000	102 억	72342	N	N	N	N
58	20231219	160747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-100	5	-0.93	494787480	45952	46.12	10850	10950	10640	14000	7540	10770	10767.53	0.79	0	-7402	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1079	23.20	1.60	12	0.45	460.00	6681.00	17400	20230330	-38.68	8310	20231027	28.40	17400	-38.68	20230330	8310	28.40	20231027	17400	-38.68	20230330	8310	28.40	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
59	20231219	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10680	-90	5	-0.84	467038790	43352	43.51	10850	10950	10640	14000	7540	10770	10773.18	0.79	0	-7333	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1080	23.22	1.60	12	0.43	460.00	6681.00	17400	20230330	-38.62	8310	20231027	28.52	17400	-38.62	20230330	8310	28.52	20231027	17400	-38.62	20230330	8310	28.52	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
60	20231219	140746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	20	2	0.19	411368010	38153	38.29	10850	10950	10640	14000	7540	10770	10782.06	0.79	0	-6347	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1091	23.46	1.62	12	0.38	460.00	6681.00	17400	20230330	-37.99	8310	20231027	29.84	17400	-37.99	20230330	8310	29.84	20231027	17400	-37.99	20230330	8310	29.84	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
61	20231219	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	20	2	0.19	362891350	33677	33.80	10850	10950	10640	14000	7540	10770	10775.64	0.79	0	-5574	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1091	23.46	1.62	12	0.33	460.00	6681.00	17400	20230330	-37.99	8310	20231027	29.84	17400	-37.99	20230330	8310	29.84	20231027	17400	-37.99	20230330	8310	29.84	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
62	20231219	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	-40	5	-0.37	309571500	28716	28.82	10850	10950	10640	14000	7540	10770	10780.45	0.79	0	-7124	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1085	23.33	1.61	12	0.28	460.00	6681.00	17400	20230330	-38.33	8310	20231027	29.12	17400	-38.33	20230330	8310	29.12	20231027	17400	-38.33	20230330	8310	29.12	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
63	20231219	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-100	5	-0.93	269886890	25019	25.11	10850	10950	10640	14000	7540	10770	10787.28	0.79	0	-7445	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1079	23.20	1.60	12	0.25	460.00	6681.00	17400	20230330	-38.68	8310	20231027	28.40	17400	-38.68	20230330	8310	28.40	20231027	17400	-38.68	20230330	8310	28.40	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
64	20231219	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	110	2	1.02	220466740	20427	20.50	10850	10950	10640	14000	7540	10770	10792.91	0.79	0	-5573	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1100	23.65	1.63	12	0.20	460.00	6681.00	17400	20230330	-37.47	8310	20231027	30.93	17400	-37.47	20230330	8310	30.93	20231027	17400	-37.47	20230330	8310	30.93	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
65	20231219	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	60	2	0.56	35213170	3248	3.26	10850	10950	10770	14000	7540	10770	10841.49	0.79	0	-560	11290	11030	10580	10320	9870	11160	10450	103	3230	1000	7750	10	1	10110545	1095	23.54	1.62	12	0.03	460.00	6681.00	17400	20230330	-37.76	8310	20231027	30.32	17400	-37.76	20230330	8310	30.32	20231027	17400	-37.76	20230330	8310	30.32	20231027	2.82	N	112290	1000	102 억	79804	N	N	N	N
66	20231218	160744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	640	2	6.32	1060497020	99450	96.79	10290	10840	10130	13160	7100	10130	10663.23	0.72	0	8938	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1089	23.41	1.61	12	0.98	460.00	6681.00	17400	20230330	-38.10	8310	20231027	29.60	17400	-38.10	20230330	8310	29.60	20231027	17400	-38.10	20230330	8310	29.60	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
67	20231218	150748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	630	2	6.22	1027067880	96345	93.77	10290	10840	10130	13160	7100	10130	10660.31	0.72	0	9021	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1088	23.39	1.61	12	0.95	460.00	6681.00	17400	20230330	-38.16	8310	20231027	29.48	17400	-38.16	20230330	8310	29.48	20231027	17400	-38.16	20230330	8310	29.48	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
68	20231218	140742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	590	2	5.82	877053690	82371	80.17	10290	10840	10130	13160	7100	10130	10647.60	0.72	0	8813	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1084	23.30	1.60	12	0.81	460.00	6681.00	17400	20230330	-38.39	8310	20231027	29.00	17400	-38.39	20230330	8310	29.00	20231027	17400	-38.39	20230330	8310	29.00	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
69	20231218	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	590	2	5.82	815728420	76647	74.60	10290	10840	10130	13160	7100	10130	10642.67	0.72	0	8148	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1084	23.30	1.60	12	0.76	460.00	6681.00	17400	20230330	-38.39	8310	20231027	29.00	17400	-38.39	20230330	8310	29.00	20231027	17400	-38.39	20230330	8310	29.00	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
70	20231218	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	610	2	6.02	685101400	64456	62.73	10290	10840	10130	13160	7100	10130	10628.98	0.72	0	7508	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1086	23.35	1.61	12	0.64	460.00	6681.00	17400	20230330	-38.28	8310	20231027	29.24	17400	-38.28	20230330	8310	29.24	20231027	17400	-38.28	20230330	8310	29.24	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
71	20231218	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10650	520	2	5.13	615673360	57966	56.41	10290	10840	10130	13160	7100	10130	10621.28	0.72	0	9685	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1077	23.15	1.59	12	0.57	460.00	6681.00	17400	20230330	-38.79	8310	20231027	28.16	17400	-38.79	20230330	8310	28.16	20231027	17400	-38.79	20230330	8310	28.16	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
72	20231218	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	610	2	6.02	493824970	46599	45.35	10290	10840	10130	13160	7100	10130	10597.33	0.72	0	9013	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1086	23.35	1.61	12	0.46	460.00	6681.00	17400	20230330	-38.28	8310	20231027	29.24	17400	-38.28	20230330	8310	29.24	20231027	17400	-38.28	20230330	8310	29.24	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
73	20231218	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	270	2	2.67	51659950	5033	4.90	10290	10400	10130	13160	7100	10130	10264.25	0.72	0	977	11223	10676	10353	9806	9483	10515	9645	103	3030	1000	7290	10	1	10110545	1051	22.61	1.56	12	0.05	460.00	6681.00	17400	20230330	-40.23	8310	20231027	25.15	17400	-40.23	20230330	8310	25.15	20231027	17400	-40.23	20230330	8310	25.15	20231027	2.95	N	112290	1000	102 억	72326	N	N	N	N
74	20231215	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	-640	5	-5.94	1056402440	102613	84.22	10810	10900	10030	14000	7540	10770	10295.18	0.70	0	661	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1024	22.02	1.52	12	1.01	460.00	6681.00	17400	20230330	-41.78	8310	20231027	21.90	17400	-41.78	20230330	8310	21.90	20231027	17400	-41.78	20230330	8310	21.90	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
75	20231215	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	-650	5	-6.04	1001754510	97204	79.78	10810	10900	10030	14000	7540	10770	10305.69	0.70	0	419	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1023	22.00	1.51	12	0.96	460.00	6681.00	17400	20230330	-41.84	8310	20231027	21.78	17400	-41.84	20230330	8310	21.78	20231027	17400	-41.84	20230330	8310	21.78	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
76	20231215	140743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	-600	5	-5.57	884429870	85640	70.29	10810	10900	10030	14000	7540	10770	10327.30	0.70	0	-3743	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1028	22.11	1.52	12	0.85	460.00	6681.00	17400	20230330	-41.55	8310	20231027	22.38	17400	-41.55	20230330	8310	22.38	20231027	17400	-41.55	20230330	8310	22.38	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
77	20231215	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10250	-520	5	-4.83	593520160	56943	46.74	10810	10900	10220	14000	7540	10770	10423.06	0.70	0	-4794	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1036	22.28	1.53	12	0.56	460.00	6681.00	17400	20230330	-41.09	8310	20231027	23.35	17400	-41.09	20230330	8310	23.35	20231027	17400	-41.09	20230330	8310	23.35	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
78	20231215	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10230	-540	5	-5.01	481651830	46023	37.77	10810	10900	10230	14000	7540	10770	10465.46	0.70	0	-3347	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1034	22.24	1.53	12	0.46	460.00	6681.00	17400	20230330	-41.21	8310	20231027	23.10	17400	-41.21	20230330	8310	23.10	20231027	17400	-41.21	20230330	8310	23.10	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
79	20231215	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10390	-380	5	-3.53	357708740	34016	27.92	10810	10900	10270	14000	7540	10770	10515.90	0.70	0	-4461	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1050	22.59	1.56	12	0.34	460.00	6681.00	17400	20230330	-40.29	8310	20231027	25.03	17400	-40.29	20230330	8310	25.03	20231027	17400	-40.29	20230330	8310	25.03	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
80	20231215	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10570	-200	5	-1.86	131115650	12242	10.05	10810	10900	10570	14000	7540	10770	10710.31	0.70	0	-5257	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1069	22.98	1.58	12	0.12	460.00	6681.00	17400	20230330	-39.25	8310	20231027	27.20	17400	-39.25	20230330	8310	27.20	20231027	17400	-39.25	20230330	8310	27.20	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
81	20231215	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-10	5	-0.09	32152180	2980	2.45	10810	10900	10740	14000	7540	10770	10789.32	0.70	0	-2384	11450	11110	10660	10320	9870	11280	10490	103	3230	1000	7750	10	1	10110545	1088	23.39	1.61	12	0.03	460.00	6681.00	17400	20230330	-38.16	8310	20231027	29.48	17400	-38.16	20230330	8310	29.48	20231027	17400	-38.16	20230330	8310	29.48	20231027	2.96	N	112290	1000	102 억	71202	N	N	N	N
82	20231214	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	610	2	6.00	1304330020	121309	51.54	10250	11000	10210	13200	7120	10160	10752.37	0.67	0	3726	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1089	23.41	1.61	12	1.20	460.00	6681.00	17400	20230330	-38.10	8310	20231027	29.60	17400	-38.10	20230330	8310	29.60	20231027	17400	-38.10	20230330	8310	29.60	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
83	20231214	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	540	2	5.31	1268431390	117949	50.11	10250	11000	10210	13200	7120	10160	10754.32	0.67	0	3810	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1082	23.26	1.60	12	1.17	460.00	6681.00	17400	20230330	-38.51	8310	20231027	28.76	17400	-38.51	20230330	8310	28.76	20231027	17400	-38.51	20230330	8310	28.76	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
84	20231214	140743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	610	2	6.00	1221995830	113596	48.26	10250	11000	10210	13200	7120	10160	10757.65	0.67	0	4821	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1089	23.41	1.61	12	1.12	460.00	6681.00	17400	20230330	-38.10	8310	20231027	29.60	17400	-38.10	20230330	8310	29.60	20231027	17400	-38.10	20230330	8310	29.60	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
85	20231214	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	570	2	5.61	1209892360	112468	47.78	10250	11000	10210	13200	7120	10160	10757.92	0.67	0	4838	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1085	23.33	1.61	12	1.11	460.00	6681.00	17400	20230330	-38.33	8310	20231027	29.12	17400	-38.33	20230330	8310	29.12	20231027	17400	-38.33	20230330	8310	29.12	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
86	20231214	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	720	2	7.09	1135180920	105539	44.84	10250	11000	10210	13200	7120	10160	10756.32	0.67	0	3842	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1100	23.65	1.63	12	1.04	460.00	6681.00	17400	20230330	-37.47	8310	20231027	30.93	17400	-37.47	20230330	8310	30.93	20231027	17400	-37.47	20230330	8310	30.93	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
87	20231214	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	780	2	7.68	931566650	86791	36.87	10250	11000	10210	13200	7120	10160	10733.78	0.67	0	40	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1106	23.78	1.64	12	0.86	460.00	6681.00	17400	20230330	-37.13	8310	20231027	31.65	17400	-37.13	20230330	8310	31.65	20231027	17400	-37.13	20230330	8310	31.65	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
88	20231214	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10650	490	2	4.82	325093050	30952	13.15	10250	10680	10210	13200	7120	10160	10503.69	0.67	0	2748	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1077	23.15	1.59	12	0.31	460.00	6681.00	17400	20230330	-38.79	8310	20231027	28.16	17400	-38.79	20230330	8310	28.16	20231027	17400	-38.79	20230330	8310	28.16	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
89	20231214	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	150	2	1.48	49183440	4795	2.04	10250	10370	10210	13200	7120	10160	10258.26	0.67	0	381	11560	10860	10480	9780	9400	10670	9590	103	3040	1000	7310	10	1	10110545	1042	22.41	1.54	12	0.05	460.00	6681.00	17400	20230330	-40.75	8310	20231027	24.07	17400	-40.75	20230330	8310	24.07	20231027	17400	-40.75	20230330	8310	24.07	20231027	3.01	N	112290	1000	102 억	67533	N	N	N	N
90	20231213	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-140	5	-1.36	2487394430	234319	296.19	10400	11180	10100	13390	7210	10300	10615.67	0.77	0	-8838	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1027	22.09	1.52	12	2.32	460.00	6681.00	17400	20230330	-41.61	8310	20231027	22.26	17400	-41.61	20230330	8310	22.26	20231027	17400	-41.61	20230330	8310	22.26	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
91	20231213	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	-170	5	-1.65	2423918250	228056	288.28	10400	11180	10100	13390	7210	10300	10628.61	0.77	0	-11669	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1024	22.02	1.52	12	2.26	460.00	6681.00	17400	20230330	-41.78	8310	20231027	21.90	17400	-41.78	20230330	8310	21.90	20231027	17400	-41.78	20230330	8310	21.90	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
92	20231213	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	120	2	1.17	2253003430	211355	267.17	10400	11180	10260	13390	7210	10300	10659.81	0.77	0	-8713	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1054	22.65	1.56	12	2.09	460.00	6681.00	17400	20230330	-40.11	8310	20231027	25.39	17400	-40.11	20230330	8310	25.39	20231027	17400	-40.11	20230330	8310	25.39	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
93	20231213	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	100	2	0.97	2182159160	204522	258.53	10400	11180	10260	13390	7210	10300	10669.56	0.77	0	-9770	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1051	22.61	1.56	12	2.02	460.00	6681.00	17400	20230330	-40.23	8310	20231027	25.15	17400	-40.23	20230330	8310	25.15	20231027	17400	-40.23	20230330	8310	25.15	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
94	20231213	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10460	160	2	1.55	2090782800	195769	247.46	10400	11180	10260	13390	7210	10300	10679.85	0.77	0	-9725	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1058	22.74	1.57	12	1.94	460.00	6681.00	17400	20230330	-39.89	8310	20231027	25.87	17400	-39.89	20230330	8310	25.87	20231027	17400	-39.89	20230330	8310	25.87	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
95	20231213	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	150	2	1.46	1947964300	182063	230.14	10400	11180	10260	13390	7210	10300	10699.40	0.77	0	-12148	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1057	22.72	1.56	12	1.80	460.00	6681.00	17400	20230330	-39.94	8310	20231027	25.75	17400	-39.94	20230330	8310	25.75	20231027	17400	-39.94	20230330	8310	25.75	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
96	20231213	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	540	2	5.24	790070350	74429	94.08	10400	10950	10260	13390	7210	10300	10615.09	0.77	0	-9752	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1096	23.57	1.62	12	0.74	460.00	6681.00	17400	20230330	-37.70	8310	20231027	30.45	17400	-37.70	20230330	8310	30.45	20231027	17400	-37.70	20230330	8310	30.45	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
97	20231213	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	30	2	0.29	41590770	4009	5.07	10400	10450	10320	13390	7210	10300	10374.35	0.77	0	-1990	10840	10570	10130	9860	9420	10705	9995	103	3090	1000	7410	10	1	10110545	1044	22.46	1.55	12	0.04	460.00	6681.00	17400	20230330	-40.63	8310	20231027	24.31	17400	-40.63	20230330	8310	24.31	20231027	17400	-40.63	20230330	8310	24.31	20231027	3.07	N	112290	1000	102 억	77770	N	N	N	N
98	20231212	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	610	2	6.30	803560140	78930	489.55	9740	10400	9690	12590	6790	9690	10180.50	0.64	0	13133	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1041	22.39	1.54	12	0.78	460.00	6681.00	17400	20230330	-40.80	8310	20231027	23.95	17400	-40.80	20230330	8310	23.95	20231027	17400	-40.80	20230330	8310	23.95	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
99	20231212	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	590	2	6.09	762157370	74911	464.62	9740	10400	9690	12590	6790	9690	10174.17	0.64	0	13020	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1039	22.35	1.54	12	0.74	460.00	6681.00	17400	20230330	-40.92	8310	20231027	23.71	17400	-40.92	20230330	8310	23.71	20231027	17400	-40.92	20230330	8310	23.71	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
100	20231212	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	500	2	5.16	617942080	60860	377.47	9740	10400	9690	12590	6790	9690	10153.50	0.64	0	11903	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1030	22.15	1.53	12	0.60	460.00	6681.00	17400	20230330	-41.44	8310	20231027	22.62	17400	-41.44	20230330	8310	22.62	20231027	17400	-41.44	20230330	8310	22.62	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
101	20231212	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	450	2	4.64	585594040	57676	357.73	9740	10400	9690	12590	6790	9690	10153.17	0.64	0	11959	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1025	22.04	1.52	12	0.57	460.00	6681.00	17400	20230330	-41.72	8310	20231027	22.02	17400	-41.72	20230330	8310	22.02	20231027	17400	-41.72	20230330	8310	22.02	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
102	20231212	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10250	560	2	5.78	517630760	50993	316.27	9740	10400	9690	12590	6790	9690	10151.02	0.64	0	11931	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1036	22.28	1.53	12	0.50	460.00	6681.00	17400	20230330	-41.09	8310	20231027	23.35	17400	-41.09	20230330	8310	23.35	20231027	17400	-41.09	20230330	8310	23.35	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
103	20231212	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	460	2	4.75	276330300	27495	170.53	9740	10190	9690	12590	6790	9690	10050.20	0.64	0	7614	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1026	22.07	1.52	12	0.27	460.00	6681.00	17400	20230330	-41.67	8310	20231027	22.14	17400	-41.67	20230330	8310	22.14	20231027	17400	-41.67	20230330	8310	22.14	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
104	20231212	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	360	2	3.72	179598740	17922	111.16	9740	10190	9690	12590	6790	9690	10021.13	0.64	0	5701	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	1016	21.85	1.50	12	0.18	460.00	6681.00	17400	20230330	-42.24	8310	20231027	20.94	17400	-42.24	20230330	8310	20.94	20231027	17400	-42.24	20230330	8310	20.94	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
105	20231212	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	100	2	1.03	537750	55	0.34	9740	9790	9740	12590	6790	9690	9777.27	0.64	0	3	10063	9876	9783	9596	9503	9830	9550	103	2900	1000	6970	10	1	10110545	990	21.28	1.47	12	0.00	460.00	6681.00	17400	20230330	-43.74	8310	20231027	17.81	17400	-43.74	20230330	8310	17.81	20231027	17400	-43.74	20230330	8310	17.81	20231027	3.07	N	112290	1000	102 억	64907	N	N	N	N
106	20231211	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	-180	5	-1.82	156253340	15932	68.58	9880	9970	9690	12830	6910	9870	9807.48	0.64	-5001	-4746	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	980	21.07	1.45	12	0.16	460.00	6681.00	17400	20230330	-44.31	8310	20231027	16.61	17400	-44.31	20230330	8310	16.61	20231027	17400	-44.31	20230330	8310	16.61	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
107	20231211	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	-120	5	-1.22	135155480	13761	59.24	9880	9970	9740	12830	6910	9870	9821.60	0.64	-5001	-4429	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	986	21.20	1.46	12	0.14	460.00	6681.00	17400	20230330	-43.97	8310	20231027	17.33	17400	-43.97	20230330	8310	17.33	20231027	17400	-43.97	20230330	8310	17.33	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
108	20231211	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	-130	5	-1.32	115552460	11754	50.60	9880	9970	9740	12830	6910	9870	9830.88	0.64	-5001	-2730	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	985	21.17	1.46	12	0.12	460.00	6681.00	17400	20230330	-44.02	8310	20231027	17.21	17400	-44.02	20230330	8310	17.21	20231027	17400	-44.02	20230330	8310	17.21	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
109	20231211	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-80	5	-0.81	102066450	10373	44.65	9880	9970	9770	12830	6910	9870	9839.60	0.64	-5001	-1525	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	990	21.28	1.47	12	0.10	460.00	6681.00	17400	20230330	-43.74	8310	20231027	17.81	17400	-43.74	20230330	8310	17.81	20231027	17400	-43.74	20230330	8310	17.81	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
110	20231211	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-70	5	-0.71	95162230	9670	41.63	9880	9970	9770	12830	6910	9870	9840.95	0.64	-5001	-1107	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	991	21.30	1.47	12	0.10	460.00	6681.00	17400	20230330	-43.68	8310	20231027	17.93	17400	-43.68	20230330	8310	17.93	20231027	17400	-43.68	20230330	8310	17.93	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
111	20231211	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-20	5	-0.20	84720270	8606	37.05	9880	9970	9770	12830	6910	9870	9844.30	0.64	-5001	-171	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	996	21.41	1.47	12	0.09	460.00	6681.00	17400	20230330	-43.39	8310	20231027	18.53	17400	-43.39	20230330	8310	18.53	20231027	17400	-43.39	20230330	8310	18.53	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
112	20231211	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	80	2	0.81	38868200	3926	16.90	9880	9970	9820	12830	6910	9870	9900.27	0.64	-5001	-1804	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	1006	21.63	1.49	12	0.04	460.00	6681.00	17400	20230330	-42.82	8310	20231027	19.74	17400	-42.82	20230330	8310	19.74	20231027	17400	-42.82	20230330	8310	19.74	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
113	20231211	090714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	100	2	1.01	2729900	275	1.18	9880	9970	9880	12830	6910	9870	9928.83	0.64	-5001	-64	10136	10002	9776	9642	9416	10070	9710	103	2960	1000	7100	10	1	10110545	1008	21.67	1.49	12	0.00	460.00	6681.00	17400	20230330	-42.70	8310	20231027	19.98	17400	-42.70	20230330	8310	19.98	20231027	17400	-42.70	20230330	8310	19.98	20231027	3.09	N	112290	1000	102 억	64777	N	N	N	N
114	20231208	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	320	2	3.35	227216580	23204	212.18	9550	9910	9550	12410	6690	9550	9792.13	0.64	0	4984	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	998	21.46	1.48	12	0.23	460.00	6681.00	17400	20230330	-43.28	8310	20231027	18.77	17400	-43.28	20230330	8310	18.77	20231027	17400	-43.28	20230330	8310	18.77	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
115	20231208	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	300	2	3.14	221238260	22597	206.63	9550	9910	9550	12410	6690	9550	9790.60	0.64	0	4918	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	996	21.41	1.47	12	0.22	460.00	6681.00	17400	20230330	-43.39	8310	20231027	18.53	17400	-43.39	20230330	8310	18.53	20231027	17400	-43.39	20230330	8310	18.53	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
116	20231208	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	290	2	3.04	197612080	20201	184.72	9550	9910	9550	12410	6690	9550	9782.29	0.64	0	4543	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	995	21.39	1.47	12	0.20	460.00	6681.00	17400	20230330	-43.45	8310	20231027	18.41	17400	-43.45	20230330	8310	18.41	20231027	17400	-43.45	20230330	8310	18.41	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
117	20231208	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	280	2	2.93	98273030	10030	91.72	9550	9910	9550	12410	6690	9550	9797.91	0.64	0	2883	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	994	21.37	1.47	12	0.10	460.00	6681.00	17400	20230330	-43.51	8310	20231027	18.29	17400	-43.51	20230330	8310	18.29	20231027	17400	-43.51	20230330	8310	18.29	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
118	20231208	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	300	2	3.14	87048680	8890	81.29	9550	9910	9550	12410	6690	9550	9791.75	0.64	0	2840	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	996	21.41	1.47	12	0.09	460.00	6681.00	17400	20230330	-43.39	8310	20231027	18.53	17400	-43.39	20230330	8310	18.53	20231027	17400	-43.39	20230330	8310	18.53	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
119	20231208	110703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	300	2	3.14	68086440	6965	63.69	9550	9910	9550	12410	6690	9550	9775.51	0.64	0	2844	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	996	21.41	1.47	12	0.07	460.00	6681.00	17400	20230330	-43.39	8310	20231027	18.53	17400	-43.39	20230330	8310	18.53	20231027	17400	-43.39	20230330	8310	18.53	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
120	20231208	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	360	2	3.77	50355640	5159	47.17	9550	9910	9550	12410	6690	9550	9760.74	0.64	0	2587	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	1002	21.54	1.48	12	0.05	460.00	6681.00	17400	20230330	-43.05	8310	20231027	19.25	17400	-43.05	20230330	8310	19.25	20231027	17400	-43.05	20230330	8310	19.25	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
121	20231208	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	150	2	1.57	8484620	883	8.07	9550	9700	9550	12410	6690	9550	9608.86	0.64	0	151	9770	9660	9530	9420	9290	9715	9475	103	2860	1000	6870	10	1	10110545	981	21.09	1.45	12	0.01	460.00	6681.00	17400	20230330	-44.25	8310	20231027	16.73	17400	-44.25	20230330	8310	16.73	20231027	17400	-44.25	20230330	8310	16.73	20231027	3.14	N	112290	1000	102 억	64777	N	N	N	N
122	20231207	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-80	5	-0.83	104141540	10935	92.43	9540	9640	9400	12510	6750	9630	9523.69	0.63	0	971	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	966	20.76	1.43	12	0.11	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
123	20231207	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	10	2	0.10	85020210	8937	75.55	9540	9640	9400	12510	6750	9630	9513.28	0.63	0	667	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	975	20.96	1.44	12	0.09	460.00	6681.00	17400	20230330	-44.60	8310	20231027	16.00	17400	-44.60	20230330	8310	16.00	20231027	17400	-44.60	20230330	8310	16.00	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
124	20231207	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-10	5	-0.10	76535530	8054	68.08	9540	9630	9400	12510	6750	9630	9502.80	0.63	0	374	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	973	20.91	1.44	12	0.08	460.00	6681.00	17400	20230330	-44.71	8310	20231027	15.76	17400	-44.71	20230330	8310	15.76	20231027	17400	-44.71	20230330	8310	15.76	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
125	20231207	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-30	5	-0.31	64392810	6788	57.38	9540	9630	9400	12510	6750	9630	9486.27	0.63	0	52	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	971	20.87	1.44	12	0.07	460.00	6681.00	17400	20230330	-44.83	8310	20231027	15.52	17400	-44.83	20230330	8310	15.52	20231027	17400	-44.83	20230330	8310	15.52	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
126	20231207	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	-90	5	-0.93	43434980	4584	38.75	9540	9630	9400	12510	6750	9630	9475.34	0.63	0	-8	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	965	20.74	1.43	12	0.05	460.00	6681.00	17400	20230330	-45.17	8310	20231027	14.80	17400	-45.17	20230330	8310	14.80	20231027	17400	-45.17	20230330	8310	14.80	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
127	20231207	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-180	5	-1.87	27698310	2923	24.71	9540	9630	9400	12510	6750	9630	9475.99	0.63	0	-707	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	955	20.54	1.41	12	0.03	460.00	6681.00	17400	20230330	-45.69	8310	20231027	13.72	17400	-45.69	20230330	8310	13.72	20231027	17400	-45.69	20230330	8310	13.72	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
128	20231207	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-120	5	-1.25	11986430	1261	10.66	9540	9630	9400	12510	6750	9630	9505.50	0.63	0	-149	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	962	20.67	1.42	12	0.01	460.00	6681.00	17400	20230330	-45.34	8310	20231027	14.44	17400	-45.34	20230330	8310	14.44	20231027	17400	-45.34	20230330	8310	14.44	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
129	20231207	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	0	3	0.00	47790	5	0.04	9540	9630	9540	12510	6750	9630	9558.00	0.63	0	0	10010	9820	9610	9420	9210	9915	9515	103	2880	1000	6930	10	1	10110545	974	20.93	1.44	12	0.00	460.00	6681.00	17400	20230330	-44.66	8310	20231027	15.88	17400	-44.66	20230330	8310	15.88	20231027	17400	-44.66	20230330	8310	15.88	20231027	3.16	N	112290	1000	102 억	63802	N	N	N	N
130	20231206	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	180	2	1.90	112683820	11829	49.54	9430	9800	9400	12280	6620	9450	9526.06	0.62	0	1530	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	974	20.93	1.44	12	0.12	460.00	6681.00	17400	20230330	-44.66	8310	20231027	15.88	17400	-44.66	20230330	8310	15.88	20231027	17400	-44.66	20230330	8310	15.88	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
131	20231206	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	160	2	1.69	106533300	11187	46.85	9430	9800	9400	12280	6620	9450	9522.96	0.62	0	1432	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	972	20.89	1.44	12	0.11	460.00	6681.00	17400	20230330	-44.77	8310	20231027	15.64	17400	-44.77	20230330	8310	15.64	20231027	17400	-44.77	20230330	8310	15.64	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
132	20231206	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	110	2	1.16	100650340	10572	44.28	9430	9800	9400	12280	6620	9450	9520.46	0.62	0	1199	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	967	20.78	1.43	12	0.10	460.00	6681.00	17400	20230330	-45.06	8310	20231027	15.04	17400	-45.06	20230330	8310	15.04	20231027	17400	-45.06	20230330	8310	15.04	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
133	20231206	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	180	2	1.90	86830070	9120	38.20	9430	9800	9400	12280	6620	9450	9520.84	0.62	0	1178	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	974	20.93	1.44	12	0.09	460.00	6681.00	17400	20230330	-44.66	8310	20231027	15.88	17400	-44.66	20230330	8310	15.88	20231027	17400	-44.66	20230330	8310	15.88	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
134	20231206	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	220	2	2.33	81532640	8567	35.88	9430	9800	9400	12280	6620	9450	9517.06	0.62	0	1188	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	978	21.02	1.45	12	0.08	460.00	6681.00	17400	20230330	-44.43	8310	20231027	16.37	17400	-44.43	20230330	8310	16.37	20231027	17400	-44.43	20230330	8310	16.37	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
135	20231206	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	70	2	0.74	56226230	5929	24.83	9430	9800	9400	12280	6620	9450	9483.26	0.62	0	-189	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	963	20.70	1.42	12	0.06	460.00	6681.00	17400	20230330	-45.29	8310	20231027	14.56	17400	-45.29	20230330	8310	14.56	20231027	17400	-45.29	20230330	8310	14.56	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
136	20231206	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	90	2	0.95	44594760	4709	19.72	9430	9800	9400	12280	6620	9450	9470.11	0.62	0	-110	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	965	20.74	1.43	12	0.05	460.00	6681.00	17400	20230330	-45.17	8310	20231027	14.80	17400	-45.17	20230330	8310	14.80	20231027	17400	-45.17	20230330	8310	14.80	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
137	20231206	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	310	2	3.28	6486950	679	2.84	9430	9800	9430	12280	6620	9450	9553.68	0.62	0	-100	9923	9686	9563	9326	9203	9625	9265	103	2830	1000	6800	10	1	10110545	987	21.22	1.46	12	0.01	460.00	6681.00	17400	20230330	-43.91	8310	20231027	17.45	17400	-43.91	20230330	8310	17.45	20231027	17400	-43.91	20230330	8310	17.45	20231027	3.20	N	112290	1000	102 억	62212	N	N	N	N
138	20231205	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-340	5	-3.47	224244170	23475	73.21	9800	9800	9440	12720	6860	9790	9552.47	0.65	0	-3382	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	955	20.54	1.41	12	0.23	460.00	6681.00	17400	20230330	-45.69	8310	20231027	13.72	17400	-45.69	20230330	8310	13.72	20231027	17400	-45.69	20230330	8310	13.72	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
139	20231205	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-310	5	-3.17	204760010	21415	66.79	9800	9800	9470	12720	6860	9790	9561.52	0.65	0	-3209	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	958	20.61	1.42	12	0.21	460.00	6681.00	17400	20230330	-45.52	8310	20231027	14.08	17400	-45.52	20230330	8310	14.08	20231027	17400	-45.52	20230330	8310	14.08	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
140	20231205	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-280	5	-2.86	178204540	18618	58.07	9800	9800	9500	12720	6860	9790	9571.63	0.65	0	-1324	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	962	20.67	1.42	12	0.18	460.00	6681.00	17400	20230330	-45.34	8310	20231027	14.44	17400	-45.34	20230330	8310	14.44	20231027	17400	-45.34	20230330	8310	14.44	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
141	20231205	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-230	5	-2.35	113193920	11789	36.77	9800	9800	9510	12720	6860	9790	9601.66	0.65	0	-780	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	967	20.78	1.43	12	0.12	460.00	6681.00	17400	20230330	-45.06	8310	20231027	15.04	17400	-45.06	20230330	8310	15.04	20231027	17400	-45.06	20230330	8310	15.04	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
142	20231205	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-260	5	-2.66	108505120	11299	35.24	9800	9800	9510	12720	6860	9790	9603.07	0.65	0	-638	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	964	20.72	1.43	12	0.11	460.00	6681.00	17400	20230330	-45.23	8310	20231027	14.68	17400	-45.23	20230330	8310	14.68	20231027	17400	-45.23	20230330	8310	14.68	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
143	20231205	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	-210	5	-2.15	71685170	7441	23.21	9800	9800	9570	12720	6860	9790	9633.81	0.65	0	-716	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	969	20.83	1.43	12	0.07	460.00	6681.00	17400	20230330	-44.94	8310	20231027	15.28	17400	-44.94	20230330	8310	15.28	20231027	17400	-44.94	20230330	8310	15.28	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
144	20231205	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	-100	5	-1.02	29724610	3076	9.59	9800	9800	9600	12720	6860	9790	9663.40	0.65	0	-413	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	980	21.07	1.45	12	0.03	460.00	6681.00	17400	20230330	-44.31	8310	20231027	16.61	17400	-44.31	20230330	8310	16.61	20231027	17400	-44.31	20230330	8310	16.61	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
145	20231205	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	-40	5	-0.41	390850	40	0.12	9800	9800	9750	12720	6860	9790	9771.25	0.65	0	-29	10296	10042	9896	9642	9496	9970	9570	103	2930	1000	7040	10	1	10110545	986	21.20	1.46	12	0.00	460.00	6681.00	17400	20230330	-43.97	8310	20231027	17.33	17400	-43.97	20230330	8310	17.33	20231027	17400	-43.97	20230330	8310	17.33	20231027	3.20	N	112290	1000	102 억	65594	N	N	N	N
146	20231204	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-40	5	-0.41	316568810	31978	227.96	9920	10150	9750	12770	6890	9830	9899.76	0.70	0	-5141	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	990	21.28	1.47	12	0.32	460.00	6681.00	17400	20230330	-43.74	8310	20231027	17.81	17400	-43.74	20230330	8310	17.81	20231027	17400	-43.74	20230330	8310	17.81	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
147	20231204	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	10	2	0.10	274874320	27724	197.63	9920	10150	9800	12770	6890	9830	9914.67	0.70	0	-5130	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	995	21.39	1.47	12	0.27	460.00	6681.00	17400	20230330	-43.45	8310	20231027	18.41	17400	-43.45	20230330	8310	18.41	20231027	17400	-43.45	20230330	8310	18.41	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
148	20231204	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	70	2	0.71	185454860	18632	132.82	9920	10150	9800	12770	6890	9830	9953.57	0.70	0	-3544	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	1001	21.52	1.48	12	0.18	460.00	6681.00	17400	20230330	-43.10	8310	20231027	19.13	17400	-43.10	20230330	8310	19.13	20231027	17400	-43.10	20230330	8310	19.13	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
149	20231204	130648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	70	2	0.71	182154870	18298	130.44	9920	10150	9800	12770	6890	9830	9954.91	0.70	0	-3499	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	1001	21.52	1.48	12	0.18	460.00	6681.00	17400	20230330	-43.10	8310	20231027	19.13	17400	-43.10	20230330	8310	19.13	20231027	17400	-43.10	20230330	8310	19.13	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
150	20231204	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	80	2	0.81	165022770	16567	118.10	9920	10150	9800	12770	6890	9830	9960.93	0.70	0	-1997	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	1002	21.54	1.48	12	0.16	460.00	6681.00	17400	20230330	-43.05	8310	20231027	19.25	17400	-43.05	20230330	8310	19.25	20231027	17400	-43.05	20230330	8310	19.25	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
151	20231204	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	130	2	1.32	135571260	13598	96.93	9920	10150	9800	12770	6890	9830	9969.94	0.70	0	-530	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	1007	21.65	1.49	12	0.13	460.00	6681.00	17400	20230330	-42.76	8310	20231027	19.86	17400	-42.76	20230330	8310	19.86	20231027	17400	-42.76	20230330	8310	19.86	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
152	20231204	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	60	2	0.61	109298840	10966	78.17	9920	10150	9800	12770	6890	9830	9967.07	0.70	0	201	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	1000	21.50	1.48	12	0.11	460.00	6681.00	17400	20230330	-43.16	8310	20231027	19.01	17400	-43.16	20230330	8310	19.01	20231027	17400	-43.16	20230330	8310	19.01	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
153	20231204	090649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	80	2	0.81	15399920	1562	11.13	9920	9980	9800	12770	6890	9830	9859.10	0.70	0	-391	10070	9950	9880	9760	9690	9915	9725	103	2940	1000	7070	10	1	10110545	1002	21.54	1.48	12	0.02	460.00	6681.00	17400	20230330	-43.05	8310	20231027	19.25	17400	-43.05	20230330	8310	19.25	20231027	17400	-43.05	20230330	8310	19.25	20231027	3.19	N	112290	1000	102 억	70711	N	N	N	N
154	20231201	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-180	5	-1.80	138351060	14028	64.65	10000	10000	9810	13010	7010	10010	9862.49	0.73	0	-2133	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	994	21.37	1.47	12	0.14	460.00	6681.00	17400	20230330	-43.51	8310	20231027	18.29	17400	-43.51	20230330	8310	18.29	20231027	17400	-43.51	20230330	8310	18.29	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
155	20231201	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	-50	5	-0.50	119787030	12142	55.96	10000	10000	9810	13010	7010	10010	9865.51	0.73	0	-2310	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	1007	21.65	1.49	12	0.12	460.00	6681.00	17400	20230330	-42.76	8310	20231027	19.86	17400	-42.76	20230330	8310	19.86	20231027	17400	-42.76	20230330	8310	19.86	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
156	20231201	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	-150	5	-1.50	95975190	9731	44.85	10000	10000	9810	13010	7010	10010	9862.83	0.73	0	-1525	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	997	21.43	1.48	12	0.10	460.00	6681.00	17400	20230330	-43.33	8310	20231027	18.65	17400	-43.33	20230330	8310	18.65	20231027	17400	-43.33	20230330	8310	18.65	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
157	20231201	130648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-180	5	-1.80	90655150	9190	42.35	10000	10000	9810	13010	7010	10010	9864.54	0.73	0	-1506	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	994	21.37	1.47	12	0.09	460.00	6681.00	17400	20230330	-43.51	8310	20231027	18.29	17400	-43.51	20230330	8310	18.29	20231027	17400	-43.51	20230330	8310	18.29	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
158	20231201	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-140	5	-1.40	84834440	8598	39.63	10000	10000	9810	13010	7010	10010	9866.76	0.73	0	-1447	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	998	21.46	1.48	12	0.09	460.00	6681.00	17400	20230330	-43.28	8310	20231027	18.77	17400	-43.28	20230330	8310	18.77	20231027	17400	-43.28	20230330	8310	18.77	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
159	20231201	110650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-120	5	-1.20	60843930	6165	28.41	10000	10000	9810	13010	7010	10010	9869.25	0.73	0	-1071	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	1000	21.50	1.48	12	0.06	460.00	6681.00	17400	20230330	-43.16	8310	20231027	19.01	17400	-43.16	20230330	8310	19.01	20231027	17400	-43.16	20230330	8310	19.01	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
160	20231201	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	-130	5	-1.30	42829370	4347	20.03	10000	10000	9810	13010	7010	10010	9852.63	0.73	0	44	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	999	21.48	1.48	12	0.04	460.00	6681.00	17400	20230330	-43.22	8310	20231027	18.89	17400	-43.22	20230330	8310	18.89	20231027	17400	-43.22	20230330	8310	18.89	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N
161	20231201	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-160	5	-1.60	16956410	1716	7.91	10000	10000	9820	13010	7010	10010	9881.36	0.73	0	279	10283	10146	10013	9876	9743	10215	9945	103	3000	1000	7200	10	1	10110545	996	21.41	1.47	12	0.02	460.00	6681.00	17400	20230330	-43.39	8310	20231027	18.53	17400	-43.39	20230330	8310	18.53	20231027	17400	-43.39	20230330	8310	18.53	20231027	3.19	N	112290	1000	102 억	73306	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History