KissMeData/123010/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
3	20231229	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
4	20231229	140900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
5	20231229	130901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
6	20231229	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
7	20231229	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
8	20231229	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
9	20231229	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217903604	135803	148.06	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.42	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
10	20231228	160823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	217460546	135529	147.76	1589	1622	1575	2065	1113	1589	1604.53	24461	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.41	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
11	20231228	150830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	28	2	1.76	209024047	130310	142.07	1589	1622	1575	2065	1113	1589	1604.05	23482	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	528	-7.32	0.91	12	0.40	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	2970	-45.56	20230420	1453	11.29	20231114	2970	-45.56	20230420	1453	11.29	20231114	0.82	N	123010	500	163 억	N	N	N	N
12	20231228	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	21	2	1.32	151856612	94988	103.56	1589	1619	1575	2065	1113	1589	1598.69	17241	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	526	-7.29	0.91	12	0.29	-221.00	1773.00	2970	20230420	-45.79	1453	20231114	10.81	2970	-45.79	20230420	1453	10.81	20231114	2970	-45.79	20230420	1453	10.81	20231114	0.82	N	123010	500	163 억	N	N	N	N
13	20231228	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	14	2	0.88	109839833	68735	74.94	1589	1619	1575	2065	1113	1589	1598.02	14847	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	524	-7.25	0.90	12	0.21	-221.00	1773.00	2970	20230420	-46.03	1453	20231114	10.32	2970	-46.03	20230420	1453	10.32	20231114	2970	-46.03	20230420	1453	10.32	20231114	0.82	N	123010	500	163 억	N	N	N	N
14	20231228	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	17	2	1.07	91961430	57575	62.77	1589	1619	1575	2065	1113	1589	1597.25	14746	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	524	-7.27	0.91	12	0.18	-221.00	1773.00	2970	20230420	-45.93	1453	20231114	10.53	2970	-45.93	20230420	1453	10.53	20231114	2970	-45.93	20230420	1453	10.53	20231114	0.82	N	123010	500	163 억	N	N	N	N
15	20231228	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	12	2	0.76	73053754	45788	49.92	1589	1619	1575	2065	1113	1589	1595.48	14298	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	523	-7.24	0.90	12	0.14	-221.00	1773.00	2970	20230420	-46.09	1453	20231114	10.19	2970	-46.09	20230420	1453	10.19	20231114	2970	-46.09	20230420	1453	10.19	20231114	0.82	N	123010	500	163 억	N	N	N	N
16	20231228	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	0	3	0.00	40821929	25694	28.01	1589	1604	1575	2065	1113	1589	1588.77	4266	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	519	-7.19	0.90	12	0.08	-221.00	1773.00	2970	20230420	-46.50	1453	20231114	9.36	2970	-46.50	20230420	1453	9.36	20231114	2970	-46.50	20230420	1453	9.36	20231114	0.82	N	123010	500	163 억	N	N	N	N
17	20231228	090828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-7	5	-0.44	11152919	7066	7.70	1589	1589	1575	2065	1113	1589	1578.39	2481	1611	1599	1584	1572	1557	1606	1579	163	476	500	1040	1	1	32658542	517	-7.16	0.89	12	0.02	-221.00	1773.00	2970	20230420	-46.73	1453	20231114	8.88	2970	-46.73	20230420	1453	8.88	20231114	2970	-46.73	20230420	1453	8.88	20231114	0.82	N	123010	500	163 억	N	N	N	N
18	20231227	160815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	1	2	0.06	143645386	90723	137.53	1587	1596	1569	2060	1112	1588	1583.34	6841	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	519	-7.19	0.90	12	0.28	-221.00	1773.00	2970	20230420	-46.50	1453	20231114	9.36	2970	-46.50	20230420	1453	9.36	20231114	2970	-46.50	20230420	1453	9.36	20231114	0.82	N	123010	500	163 억	N	N	N	N
19	20231227	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	5	2	0.31	142394528	89936	136.33	1587	1596	1569	2060	1112	1588	1583.29	6906	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	520	-7.21	0.90	12	0.28	-221.00	1773.00	2970	20230420	-46.36	1453	20231114	9.64	2970	-46.36	20230420	1453	9.64	20231114	2970	-46.36	20230420	1453	9.64	20231114	0.82	N	123010	500	163 억	N	N	N	N
20	20231227	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	3	2	0.19	112526515	71133	107.83	1587	1596	1569	2060	1112	1588	1581.92	4264	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	520	-7.20	0.90	12	0.22	-221.00	1773.00	2970	20230420	-46.43	1453	20231114	9.50	2970	-46.43	20230420	1453	9.50	20231114	2970	-46.43	20230420	1453	9.50	20231114	0.82	N	123010	500	163 억	N	N	N	N
21	20231227	130816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	2	2	0.13	105296388	66595	100.95	1587	1596	1569	2060	1112	1588	1581.15	5117	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	519	-7.19	0.90	12	0.20	-221.00	1773.00	2970	20230420	-46.46	1453	20231114	9.43	2970	-46.46	20230420	1453	9.43	20231114	2970	-46.46	20230420	1453	9.43	20231114	0.82	N	123010	500	163 억	N	N	N	N
22	20231227	120818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	5	2	0.31	91473710	57910	87.78	1587	1596	1569	2060	1112	1588	1579.58	4522	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	520	-7.21	0.90	12	0.18	-221.00	1773.00	2970	20230420	-46.36	1453	20231114	9.64	2970	-46.36	20230420	1453	9.64	20231114	2970	-46.36	20230420	1453	9.64	20231114	0.82	N	123010	500	163 억	N	N	N	N
23	20231227	110824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	6	2	0.38	84471139	53515	81.12	1587	1596	1569	2060	1112	1588	1578.46	4735	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	521	-7.21	0.90	12	0.16	-221.00	1773.00	2970	20230420	-46.33	1453	20231114	9.70	2970	-46.33	20230420	1453	9.70	20231114	2970	-46.33	20230420	1453	9.70	20231114	0.82	N	123010	500	163 억	N	N	N	N
24	20231227	100822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-17	5	-1.07	46191713	29308	44.43	1587	1596	1569	2060	1112	1588	1576.08	-1890	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	513	-7.11	0.89	12	0.09	-221.00	1773.00	2970	20230420	-47.10	1453	20231114	8.12	2970	-47.10	20230420	1453	8.12	20231114	2970	-47.10	20230420	1453	8.12	20231114	0.82	N	123010	500	163 억	N	N	N	N
25	20231227	090825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-2	5	-0.13	215754	136	0.21	1587	1587	1584	2060	1112	1588	1586.43	-43	1610	1599	1582	1571	1554	1590	1562	163	472	500	1040	1	1	32658542	518	-7.18	0.89	12	0.00	-221.00	1773.00	2970	20230420	-46.60	1453	20231114	9.15	2970	-46.60	20230420	1453	9.15	20231114	2970	-46.60	20230420	1453	9.15	20231114	0.82	N	123010	500	163 억	N	N	N	N
26	20231226	160825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-5	5	-0.31	102656432	65216	72.58	1593	1593	1565	2070	1116	1593	1574.10	3083	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	519	-7.19	0.90	12	0.20	-221.00	1773.00	2970	20230420	-46.53	1453	20231114	9.29	2970	-46.53	20230420	1453	9.29	20231114	2970	-46.53	20230420	1453	9.29	20231114	0.91	N	123010	500	163 억	N	N	N	N
27	20231226	150822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-6	5	-0.38	99018338	62908	70.01	1593	1593	1565	2070	1116	1593	1574.02	3230	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	518	-7.18	0.90	12	0.19	-221.00	1773.00	2970	20230420	-46.57	1453	20231114	9.22	2970	-46.57	20230420	1453	9.22	20231114	2970	-46.57	20230420	1453	9.22	20231114	0.91	N	123010	500	163 억	N	N	N	N
28	20231226	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-21	5	-1.32	90037323	57195	63.65	1593	1593	1565	2070	1116	1593	1574.22	3230	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	513	-7.11	0.89	12	0.18	-221.00	1773.00	2970	20230420	-47.07	1453	20231114	8.19	2970	-47.07	20230420	1453	8.19	20231114	2970	-47.07	20230420	1453	8.19	20231114	0.91	N	123010	500	163 억	N	N	N	N
29	20231226	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	-19	5	-1.19	64432592	40896	45.51	1593	1593	1565	2070	1116	1593	1575.52	3227	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	514	-7.12	0.89	12	0.13	-221.00	1773.00	2970	20230420	-47.00	1453	20231114	8.33	2970	-47.00	20230420	1453	8.33	20231114	2970	-47.00	20230420	1453	8.33	20231114	0.91	N	123010	500	163 억	N	N	N	N
30	20231226	120822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-7	5	-0.44	41897098	26600	29.60	1593	1593	1565	2070	1116	1593	1575.08	1335	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	518	-7.18	0.89	12	0.08	-221.00	1773.00	2970	20230420	-46.60	1453	20231114	9.15	2970	-46.60	20230420	1453	9.15	20231114	2970	-46.60	20230420	1453	9.15	20231114	0.91	N	123010	500	163 억	N	N	N	N
31	20231226	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-18	5	-1.13	41223996	26175	29.13	1593	1593	1565	2070	1116	1593	1574.94	1337	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	514	-7.13	0.89	12	0.08	-221.00	1773.00	2970	20230420	-46.97	1453	20231114	8.40	2970	-46.97	20230420	1453	8.40	20231114	2970	-46.97	20230420	1453	8.40	20231114	0.91	N	123010	500	163 억	N	N	N	N
32	20231226	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-22	5	-1.38	22506700	14263	15.87	1593	1593	1565	2070	1116	1593	1577.98	127	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	513	-7.11	0.89	12	0.04	-221.00	1773.00	2970	20230420	-47.10	1453	20231114	8.12	2970	-47.10	20230420	1453	8.12	20231114	2970	-47.10	20230420	1453	8.12	20231114	0.91	N	123010	500	163 억	N	N	N	N
33	20231226	090824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-16	5	-1.00	6802107	4310	4.80	1593	1593	1565	2070	1116	1593	1578.22	1157	1629	1611	1581	1563	1533	1620	1572	163	477	500	1050	1	1	32658542	515	-7.14	0.89	12	0.01	-221.00	1773.00	2970	20230420	-46.90	1453	20231114	8.53	2970	-46.90	20230420	1453	8.53	20231114	2970	-46.90	20230420	1453	8.53	20231114	0.91	N	123010	500	163 억	N	N	N	N
34	20231222	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	20	2	1.27	141965458	89846	44.76	1551	1599	1551	2040	1102	1573	1580.10	5011	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	520	-7.21	0.90	12	0.28	-221.00	1773.00	2970	20230420	-46.36	1453	20231114	9.64	2970	-46.36	20230420	1453	9.64	20231114	2970	-46.36	20230420	1453	9.64	20231114	0.85	N	123010	500	163 억	N	N	N	N
35	20231222	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	11	2	0.70	137935996	87310	43.49	1551	1599	1551	2040	1102	1573	1579.84	4924	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	517	-7.17	0.89	12	0.27	-221.00	1773.00	2970	20230420	-46.67	1453	20231114	9.02	2970	-46.67	20230420	1453	9.02	20231114	2970	-46.67	20230420	1453	9.02	20231114	0.85	N	123010	500	163 억	N	N	N	N
36	20231222	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	20	2	1.27	113886243	72131	35.93	1551	1599	1551	2040	1102	1573	1578.88	6093	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	520	-7.21	0.90	12	0.22	-221.00	1773.00	2970	20230420	-46.36	1453	20231114	9.64	2970	-46.36	20230420	1453	9.64	20231114	2970	-46.36	20230420	1453	9.64	20231114	0.85	N	123010	500	163 억	N	N	N	N
37	20231222	130809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	3	2	0.19	106948859	67746	33.75	1551	1599	1551	2040	1102	1573	1578.67	7451	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	515	-7.13	0.89	12	0.21	-221.00	1773.00	2970	20230420	-46.94	1453	20231114	8.47	2970	-46.94	20230420	1453	8.47	20231114	2970	-46.94	20230420	1453	8.47	20231114	0.85	N	123010	500	163 억	N	N	N	N
38	20231222	120807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-5	5	-0.32	91151473	57715	28.75	1551	1599	1551	2040	1102	1573	1579.34	8827	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	512	-7.10	0.88	12	0.18	-221.00	1773.00	2970	20230420	-47.21	1453	20231114	7.91	2970	-47.21	20230420	1453	7.91	20231114	2970	-47.21	20230420	1453	7.91	20231114	0.85	N	123010	500	163 억	N	N	N	N
39	20231222	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	2	2	0.13	66290080	41902	20.87	1551	1599	1551	2040	1102	1573	1582.03	9049	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	514	-7.13	0.89	12	0.13	-221.00	1773.00	2970	20230420	-46.97	1453	20231114	8.40	2970	-46.97	20230420	1453	8.40	20231114	2970	-46.97	20230420	1453	8.40	20231114	0.85	N	123010	500	163 억	N	N	N	N
40	20231222	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	16	2	1.02	28211348	17864	8.90	1551	1590	1551	2040	1102	1573	1579.23	2337	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	519	-7.19	0.90	12	0.05	-221.00	1773.00	2970	20230420	-46.50	1453	20231114	9.36	2970	-46.50	20230420	1453	9.36	20231114	2970	-46.50	20230420	1453	9.36	20231114	0.85	N	123010	500	163 억	N	N	N	N
41	20231222	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	10	2	0.64	636698	404	0.20	1551	1589	1551	2040	1102	1573	1575.99	51	1638	1605	1587	1554	1536	1596	1545	163	467	500	1030	1	1	32658542	517	-7.16	0.89	12	0.00	-221.00	1773.00	2970	20230420	-46.70	1453	20231114	8.95	2970	-46.70	20230420	1453	8.95	20231114	2970	-46.70	20230420	1453	8.95	20231114	0.85	N	123010	500	163 억	N	N	N	N
42	20231221	160802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-47	5	-2.90	317469725	200738	45.61	1620	1620	1569	2105	1134	1620	1581.34	-69311	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	514	-7.12	0.89	12	0.61	-221.00	1773.00	2970	20230420	-47.04	1453	20231114	8.26	2970	-47.04	20230420	1453	8.26	20231114	2970	-47.04	20230420	1453	8.26	20231114	0.85	N	123010	500	163 억	N	N	N	N
43	20231221	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-42	5	-2.59	306343364	193666	44.00	1620	1620	1569	2105	1134	1620	1581.63	-67124	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	515	-7.14	0.89	12	0.59	-221.00	1773.00	2970	20230420	-46.87	1453	20231114	8.60	2970	-46.87	20230420	1453	8.60	20231114	2970	-46.87	20230420	1453	8.60	20231114	0.85	N	123010	500	163 억	N	N	N	N
44	20231221	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-41	5	-2.53	270127828	170730	38.79	1620	1620	1569	2105	1134	1620	1581.99	-64107	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	516	-7.14	0.89	12	0.52	-221.00	1773.00	2970	20230420	-46.84	1453	20231114	8.67	2970	-46.84	20230420	1453	8.67	20231114	2970	-46.84	20230420	1453	8.67	20231114	0.85	N	123010	500	163 억	N	N	N	N
45	20231221	130800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-40	5	-2.47	220275262	139081	31.60	1620	1620	1571	2105	1134	1620	1583.56	-51396	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	516	-7.15	0.89	12	0.43	-221.00	1773.00	2970	20230420	-46.80	1453	20231114	8.74	2970	-46.80	20230420	1453	8.74	20231114	2970	-46.80	20230420	1453	8.74	20231114	0.85	N	123010	500	163 억	N	N	N	N
46	20231221	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-42	5	-2.59	209887978	132521	30.11	1620	1620	1571	2105	1134	1620	1583.56	-47912	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	515	-7.14	0.89	12	0.41	-221.00	1773.00	2970	20230420	-46.87	1453	20231114	8.60	2970	-46.87	20230420	1453	8.60	20231114	2970	-46.87	20230420	1453	8.60	20231114	0.85	N	123010	500	163 억	N	N	N	N
47	20231221	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-48	5	-2.96	180148068	113659	25.82	1620	1620	1572	2105	1134	1620	1584.71	-40870	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	513	-7.11	0.89	12	0.35	-221.00	1773.00	2970	20230420	-47.07	1453	20231114	8.19	2970	-47.07	20230420	1453	8.19	20231114	2970	-47.07	20230420	1453	8.19	20231114	0.85	N	123010	500	163 억	N	N	N	N
48	20231221	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-25	5	-1.54	54515862	34140	7.76	1620	1620	1580	2105	1134	1620	1596.21	-6049	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	521	-7.22	0.90	12	0.10	-221.00	1773.00	2970	20230420	-46.30	1453	20231114	9.77	2970	-46.30	20230420	1453	9.77	20231114	2970	-46.30	20230420	1453	9.77	20231114	0.85	N	123010	500	163 억	N	N	N	N
49	20231221	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-39	5	-2.41	21686915	13534	3.08	1620	1620	1580	2105	1134	1620	1601.15	-2539	1713	1666	1617	1570	1521	1690	1594	163	485	500	1060	1	1	32658542	516	-7.15	0.89	12	0.04	-221.00	1773.00	2970	20230420	-46.77	1453	20231114	8.81	2970	-46.77	20230420	1453	8.81	20231114	2970	-46.77	20230420	1453	8.81	20231114	0.85	N	123010	500	163 억	N	N	N	N
50	20231220	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	37	2	2.34	712293840	439011	277.24	1583	1664	1568	2055	1109	1583	1622.50	23868	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	529	-7.33	0.91	12	1.34	-221.00	1773.00	2970	20230420	-45.45	1453	20231114	11.49	2970	-45.45	20230420	1453	11.49	20231114	2970	-45.45	20230420	1453	11.49	20231114	0.87	N	123010	500	163 억	N	N	N	N
51	20231220	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	19	2	1.20	702176245	432737	273.27	1583	1664	1568	2055	1109	1583	1622.64	24591	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	523	-7.25	0.90	12	1.33	-221.00	1773.00	2970	20230420	-46.06	1453	20231114	10.25	2970	-46.06	20230420	1453	10.25	20231114	2970	-46.06	20230420	1453	10.25	20231114	0.87	N	123010	500	163 억	N	N	N	N
52	20231220	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	61	2	3.85	555252023	341681	215.77	1583	1664	1568	2055	1109	1583	1625.06	24280	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	537	-7.44	0.93	12	1.05	-221.00	1773.00	2970	20230420	-44.65	1453	20231114	13.15	2970	-44.65	20230420	1453	13.15	20231114	2970	-44.65	20230420	1453	13.15	20231114	0.87	N	123010	500	163 억	N	N	N	N
53	20231220	130850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	17	2	1.07	162213120	101608	64.17	1583	1617	1568	2055	1109	1583	1596.46	18025	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	523	-7.24	0.90	12	0.31	-221.00	1773.00	2970	20230420	-46.13	1453	20231114	10.12	2970	-46.13	20230420	1453	10.12	20231114	2970	-46.13	20230420	1453	10.12	20231114	0.87	N	123010	500	163 억	N	N	N	N
54	20231220	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	19	2	1.20	136942962	85833	54.20	1583	1617	1568	2055	1109	1583	1595.46	18577	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	523	-7.25	0.90	12	0.26	-221.00	1773.00	2970	20230420	-46.06	1453	20231114	10.25	2970	-46.06	20230420	1453	10.25	20231114	2970	-46.06	20230420	1453	10.25	20231114	0.87	N	123010	500	163 억	N	N	N	N
55	20231220	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	1	2	0.06	47952818	30370	19.18	1583	1591	1568	2055	1109	1583	1578.95	5566	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	517	-7.17	0.89	12	0.09	-221.00	1773.00	2970	20230420	-46.67	1453	20231114	9.02	2970	-46.67	20230420	1453	9.02	20231114	2970	-46.67	20230420	1453	9.02	20231114	0.87	N	123010	500	163 억	N	N	N	N
56	20231220	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-6	5	-0.38	23672603	14953	9.44	1583	1591	1573	2055	1109	1583	1583.13	2409	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	515	-7.14	0.89	12	0.05	-221.00	1773.00	2970	20230420	-46.90	1453	20231114	8.53	2970	-46.90	20230420	1453	8.53	20231114	2970	-46.90	20230420	1453	8.53	20231114	0.87	N	123010	500	163 억	N	N	N	N
57	20231220	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-2	5	-0.13	4657767	2954	1.87	1583	1590	1573	2055	1109	1583	1576.77	237	1646	1614	1583	1551	1520	1630	1567	163	472	500	1040	1	1	32658542	516	-7.15	0.89	12	0.01	-221.00	1773.00	2970	20230420	-46.77	1453	20231114	8.81	2970	-46.77	20230420	1453	8.81	20231114	2970	-46.77	20230420	1453	8.81	20231114	0.87	N	123010	500	163 억	N	N	N	N
58	20231219	160802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	11	2	0.70	251441472	158351	394.05	1572	1615	1552	2040	1101	1572	1587.89	19925	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	517	-7.16	0.89	12	0.48	-221.00	1773.00	2970	20230420	-46.70	1453	20231114	8.95	2970	-46.70	20230420	1453	8.95	20231114	2970	-46.70	20230420	1453	8.95	20231114	0.86	N	123010	500	163 억	N	N	N	N
59	20231219	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	24	2	1.53	211172450	133027	331.03	1572	1615	1552	2040	1101	1572	1587.44	14828	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	521	-7.22	0.90	12	0.41	-221.00	1773.00	2970	20230420	-46.26	1453	20231114	9.84	2970	-46.26	20230420	1453	9.84	20231114	2970	-46.26	20230420	1453	9.84	20231114	0.86	N	123010	500	163 억	N	N	N	N
60	20231219	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	9	2	0.57	164495578	103853	258.43	1572	1615	1552	2040	1101	1572	1583.93	13352	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	516	-7.15	0.89	12	0.32	-221.00	1773.00	2970	20230420	-46.77	1453	20231114	8.81	2970	-46.77	20230420	1453	8.81	20231114	2970	-46.77	20230420	1453	8.81	20231114	0.86	N	123010	500	163 억	N	N	N	N
61	20231219	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	5	2	0.32	139663835	88138	219.33	1572	1615	1552	2040	1101	1572	1584.60	12402	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	515	-7.14	0.89	12	0.27	-221.00	1773.00	2970	20230420	-46.90	1453	20231114	8.53	2970	-46.90	20230420	1453	8.53	20231114	2970	-46.90	20230420	1453	8.53	20231114	0.86	N	123010	500	163 억	N	N	N	N
62	20231219	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	10	2	0.64	111212678	70097	174.43	1572	1615	1552	2040	1101	1572	1586.55	10915	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	517	-7.16	0.89	12	0.21	-221.00	1773.00	2970	20230420	-46.73	1453	20231114	8.88	2970	-46.73	20230420	1453	8.88	20231114	2970	-46.73	20230420	1453	8.88	20231114	0.86	N	123010	500	163 억	N	N	N	N
63	20231219	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	13	2	0.83	101576162	64005	159.27	1572	1615	1552	2040	1101	1572	1587.00	10882	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	518	-7.17	0.89	12	0.20	-221.00	1773.00	2970	20230420	-46.63	1453	20231114	9.08	2970	-46.63	20230420	1453	9.08	20231114	2970	-46.63	20230420	1453	9.08	20231114	0.86	N	123010	500	163 억	N	N	N	N
64	20231219	100802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	24	2	1.53	79414465	50028	124.49	1572	1615	1552	2040	1101	1572	1587.40	9488	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	521	-7.22	0.90	12	0.15	-221.00	1773.00	2970	20230420	-46.26	1453	20231114	9.84	2970	-46.26	20230420	1453	9.84	20231114	2970	-46.26	20230420	1453	9.84	20231114	0.86	N	123010	500	163 억	N	N	N	N
65	20231219	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-6	5	-0.38	795898	507	1.26	1572	1572	1566	2040	1101	1572	1569.82	-245	1602	1587	1559	1544	1516	1594	1551	163	468	500	1030	1	1	32658542	511	-7.09	0.88	12	0.00	-221.00	1773.00	2970	20230420	-47.27	1453	20231114	7.78	2970	-47.27	20230420	1453	7.78	20231114	2970	-47.27	20230420	1453	7.78	20231114	0.86	N	123010	500	163 억	N	N	N	N
66	20231218	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	12	2	0.77	62744705	40186	37.86	1531	1574	1531	2025	1092	1560	1561.36	5683	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	513	-7.11	0.89	12	0.12	-221.00	1773.00	2970	20230420	-47.07	1453	20231114	8.19	2970	-47.07	20230420	1453	8.19	20231114	2970	-47.07	20230420	1453	8.19	20231114	0.85	N	123010	500	163 억	N	N	N	N
67	20231218	150801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	0	3	0.00	60831406	38966	36.71	1531	1574	1531	2025	1092	1560	1561.14	5683	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	509	-7.06	0.88	12	0.12	-221.00	1773.00	2970	20230420	-47.47	1453	20231114	7.36	2970	-47.47	20230420	1453	7.36	20231114	2970	-47.47	20230420	1453	7.36	20231114	0.85	N	123010	500	163 억	N	N	N	N
68	20231218	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-1	5	-0.06	45669793	29238	27.55	1531	1574	1531	2025	1092	1560	1562.00	5269	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	509	-7.05	0.88	12	0.09	-221.00	1773.00	2970	20230420	-47.51	1453	20231114	7.30	2970	-47.51	20230420	1453	7.30	20231114	2970	-47.51	20230420	1453	7.30	20231114	0.85	N	123010	500	163 억	N	N	N	N
69	20231218	130758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	4	2	0.26	31074137	19882	18.73	1531	1574	1531	2025	1092	1560	1562.93	4252	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	511	-7.08	0.88	12	0.06	-221.00	1773.00	2970	20230420	-47.34	1453	20231114	7.64	2970	-47.34	20230420	1453	7.64	20231114	2970	-47.34	20230420	1453	7.64	20231114	0.85	N	123010	500	163 억	N	N	N	N
70	20231218	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	2	2	0.13	25062973	16036	15.11	1531	1574	1531	2025	1092	1560	1562.92	4449	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	510	-7.07	0.88	12	0.05	-221.00	1773.00	2970	20230420	-47.41	1453	20231114	7.50	2970	-47.41	20230420	1453	7.50	20231114	2970	-47.41	20230420	1453	7.50	20231114	0.85	N	123010	500	163 억	N	N	N	N
71	20231218	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	4	2	0.26	20547079	13147	12.39	1531	1574	1531	2025	1092	1560	1562.87	3973	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	511	-7.08	0.88	12	0.04	-221.00	1773.00	2970	20230420	-47.34	1453	20231114	7.64	2970	-47.34	20230420	1453	7.64	20231114	2970	-47.34	20230420	1453	7.64	20231114	0.85	N	123010	500	163 억	N	N	N	N
72	20231218	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	7	2	0.45	12559984	8057	7.59	1531	1567	1531	2025	1092	1560	1558.89	1375	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	512	-7.09	0.88	12	0.02	-221.00	1773.00	2970	20230420	-47.24	1453	20231114	7.85	2970	-47.24	20230420	1453	7.85	20231114	2970	-47.24	20230420	1453	7.85	20231114	0.85	N	123010	500	163 억	N	N	N	N
73	20231218	090753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-6	5	-0.38	217168	141	0.13	1531	1559	1531	2025	1092	1560	1540.20	-85	1603	1581	1543	1521	1483	1592	1532	163	465	500	1020	1	1	32658542	508	-7.03	0.88	12	0.00	-221.00	1773.00	2970	20230420	-47.68	1453	20231114	6.95	2970	-47.68	20230420	1453	6.95	20231114	2970	-47.68	20230420	1453	6.95	20231114	0.85	N	123010	500	163 억	N	N	N	N
74	20231215	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	4	2	0.26	164238432	106141	237.49	1540	1565	1505	2020	1090	1556	1547.36	17284	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	509	-7.06	0.88	12	0.33	-221.00	1773.00	2970	20230420	-47.47	1453	20231114	7.36	2970	-47.47	20230420	1453	7.36	20231114	2970	-47.47	20230420	1453	7.36	20231114	0.81	N	123010	500	163 억	N	N	N	N
75	20231215	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	6	2	0.39	158924536	102723	229.84	1540	1565	1505	2020	1090	1556	1547.12	15474	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	510	-7.07	0.88	12	0.31	-221.00	1773.00	2970	20230420	-47.41	1453	20231114	7.50	2970	-47.41	20230420	1453	7.50	20231114	2970	-47.41	20230420	1453	7.50	20231114	0.81	N	123010	500	163 억	N	N	N	N
76	20231215	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	-1	5	-0.06	140386359	90781	203.12	1540	1565	1505	2020	1090	1556	1546.43	11482	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	508	-7.04	0.88	12	0.28	-221.00	1773.00	2970	20230420	-47.64	1453	20231114	7.02	2970	-47.64	20230420	1453	7.02	20231114	2970	-47.64	20230420	1453	7.02	20231114	0.81	N	123010	500	163 억	N	N	N	N
77	20231215	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	-15	5	-0.96	115621238	74747	167.25	1540	1565	1505	2020	1090	1556	1546.83	11459	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	503	-6.97	0.87	12	0.23	-221.00	1773.00	2970	20230420	-48.11	1453	20231114	6.06	2970	-48.11	20230420	1453	6.06	20231114	2970	-48.11	20230420	1453	6.06	20231114	0.81	N	123010	500	163 억	N	N	N	N
78	20231215	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	2	2	0.13	99927459	64593	144.53	1540	1565	1505	2020	1090	1556	1547.03	11086	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	509	-7.05	0.88	12	0.20	-221.00	1773.00	2970	20230420	-47.54	1453	20231114	7.23	2970	-47.54	20230420	1453	7.23	20231114	2970	-47.54	20230420	1453	7.23	20231114	0.81	N	123010	500	163 억	N	N	N	N
79	20231215	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-3	5	-0.19	62346419	40365	90.32	1540	1565	1505	2020	1090	1556	1544.57	10296	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	507	-7.03	0.88	12	0.12	-221.00	1773.00	2970	20230420	-47.71	1453	20231114	6.88	2970	-47.71	20230420	1453	6.88	20231114	2970	-47.71	20230420	1453	6.88	20231114	0.81	N	123010	500	163 억	N	N	N	N
80	20231215	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	0	3	0.00	39628666	25660	57.41	1540	1565	1505	2020	1090	1556	1544.38	7911	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	508	-7.04	0.88	12	0.08	-221.00	1773.00	2970	20230420	-47.61	1453	20231114	7.09	2970	-47.61	20230420	1453	7.09	20231114	2970	-47.61	20230420	1453	7.09	20231114	0.81	N	123010	500	163 억	N	N	N	N
81	20231215	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-16	5	-1.03	11805718	7764	17.37	1540	1540	1505	2020	1090	1556	1520.57	1653	1586	1571	1553	1538	1520	1578	1545	163	464	500	1020	1	1	32658542	503	-6.97	0.87	12	0.02	-221.00	1773.00	2970	20230420	-48.15	1453	20231114	5.99	2970	-48.15	20230420	1453	5.99	20231114	2970	-48.15	20230420	1453	5.99	20231114	0.81	N	123010	500	163 억	N	N	N	N
82	20231214	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	21	2	1.37	66186303	42800	91.23	1535	1568	1535	1995	1075	1535	1546.41	-502	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	508	-7.04	0.88	12	0.13	-221.00	1773.00	2970	20230420	-47.61	1453	20231114	7.09	2970	-47.61	20230420	1453	7.09	20231114	2970	-47.61	20230420	1453	7.09	20231114	0.78	N	123010	500	163 억	N	N	N	N
83	20231214	150817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	10	2	0.65	63237145	40895	87.17	1535	1568	1535	1995	1075	1535	1546.33	-353	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	505	-6.99	0.87	12	0.13	-221.00	1773.00	2970	20230420	-47.98	1453	20231114	6.33	2970	-47.98	20230420	1453	6.33	20231114	2970	-47.98	20230420	1453	6.33	20231114	0.78	N	123010	500	163 억	N	N	N	N
84	20231214	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	15	2	0.98	57943877	37471	79.87	1535	1568	1535	1995	1075	1535	1546.37	-360	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	506	-7.01	0.87	12	0.11	-221.00	1773.00	2970	20230420	-47.81	1453	20231114	6.68	2970	-47.81	20230420	1453	6.68	20231114	2970	-47.81	20230420	1453	6.68	20231114	0.78	N	123010	500	163 억	N	N	N	N
85	20231214	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	25	2	1.63	47550257	30780	65.61	1535	1568	1535	1995	1075	1535	1544.84	-1525	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	509	-7.06	0.88	12	0.09	-221.00	1773.00	2970	20230420	-47.47	1453	20231114	7.36	2970	-47.47	20230420	1453	7.36	20231114	2970	-47.47	20230420	1453	7.36	20231114	0.78	N	123010	500	163 억	N	N	N	N
86	20231214	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	6	2	0.39	37373441	24246	51.68	1535	1568	1535	1995	1075	1535	1541.43	-909	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	503	-6.97	0.87	12	0.07	-221.00	1773.00	2970	20230420	-48.11	1453	20231114	6.06	2970	-48.11	20230420	1453	6.06	20231114	2970	-48.11	20230420	1453	6.06	20231114	0.78	N	123010	500	163 억	N	N	N	N
87	20231214	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	3	2	0.20	26994386	17494	37.29	1535	1568	1535	1995	1075	1535	1543.07	-1384	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	502	-6.96	0.87	12	0.05	-221.00	1773.00	2970	20230420	-48.22	1453	20231114	5.85	2970	-48.22	20230420	1453	5.85	20231114	2970	-48.22	20230420	1453	5.85	20231114	0.78	N	123010	500	163 억	N	N	N	N
88	20231214	100743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	13	2	0.85	7130410	4593	9.79	1535	1568	1535	1995	1075	1535	1552.45	-159	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	506	-7.00	0.87	12	0.01	-221.00	1773.00	2970	20230420	-47.88	1453	20231114	6.54	2970	-47.88	20230420	1453	6.54	20231114	2970	-47.88	20230420	1453	6.54	20231114	0.78	N	123010	500	163 억	N	N	N	N
89	20231214	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	33	2	2.15	1741910	1120	2.39	1535	1568	1535	1995	1075	1535	1555.28	7	1567	1551	1538	1522	1509	1544	1515	163	460	500	1010	1	1	32658542	512	-7.10	0.88	12	0.00	-221.00	1773.00	2970	20230420	-47.21	1453	20231114	7.91	2970	-47.21	20230420	1453	7.91	20231114	2970	-47.21	20230420	1453	7.91	20231114	0.78	N	123010	500	163 억	N	N	N	N
90	20231213	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-20	5	-1.29	71835444	46816	70.31	1554	1554	1525	2020	1089	1555	1534.41	-15911	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	501	-6.95	0.87	12	0.14	-221.00	1773.00	2970	20230420	-48.32	1453	20231114	5.64	2970	-48.32	20230420	1453	5.64	20231114	2970	-48.32	20230420	1453	5.64	20231114	0.76	N	123010	500	163 억	N	N	N	N
91	20231213	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-20	5	-1.29	65698463	42802	64.29	1554	1554	1525	2020	1089	1555	1534.94	-15070	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	501	-6.95	0.87	12	0.13	-221.00	1773.00	2970	20230420	-48.32	1453	20231114	5.64	2970	-48.32	20230420	1453	5.64	20231114	2970	-48.32	20230420	1453	5.64	20231114	0.76	N	123010	500	163 억	N	N	N	N
92	20231213	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-19	5	-1.22	42583591	27712	41.62	1554	1554	1532	2020	1089	1555	1536.65	-9191	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	502	-6.95	0.87	12	0.08	-221.00	1773.00	2970	20230420	-48.28	1453	20231114	5.71	2970	-48.28	20230420	1453	5.71	20231114	2970	-48.28	20230420	1453	5.71	20231114	0.76	N	123010	500	163 억	N	N	N	N
93	20231213	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-19	5	-1.22	23924805	15556	23.36	1554	1554	1534	2020	1089	1555	1537.98	-1225	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	502	-6.95	0.87	12	0.05	-221.00	1773.00	2970	20230420	-48.28	1453	20231114	5.71	2970	-48.28	20230420	1453	5.71	20231114	2970	-48.28	20230420	1453	5.71	20231114	0.76	N	123010	500	163 억	N	N	N	N
94	20231213	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-18	5	-1.16	21640052	14070	21.13	1554	1554	1534	2020	1089	1555	1538.03	-1225	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	502	-6.95	0.87	12	0.04	-221.00	1773.00	2970	20230420	-48.25	1453	20231114	5.78	2970	-48.25	20230420	1453	5.78	20231114	2970	-48.25	20230420	1453	5.78	20231114	0.76	N	123010	500	163 억	N	N	N	N
95	20231213	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-20	5	-1.29	20371842	13244	19.89	1554	1554	1534	2020	1089	1555	1538.19	-1259	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	501	-6.95	0.87	12	0.04	-221.00	1773.00	2970	20230420	-48.32	1453	20231114	5.64	2970	-48.32	20230420	1453	5.64	20231114	2970	-48.32	20230420	1453	5.64	20231114	0.76	N	123010	500	163 억	N	N	N	N
96	20231213	100809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-17	5	-1.09	13314380	8648	12.99	1554	1554	1534	2020	1089	1555	1539.59	666	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	502	-6.96	0.87	12	0.03	-221.00	1773.00	2970	20230420	-48.22	1453	20231114	5.85	2970	-48.22	20230420	1453	5.85	20231114	2970	-48.22	20230420	1453	5.85	20231114	0.76	N	123010	500	163 억	N	N	N	N
97	20231213	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-6	5	-0.39	1120833	722	1.08	1554	1554	1549	2020	1089	1555	1552.40	-473	1591	1573	1551	1533	1511	1562	1522	163	465	500	1020	1	1	32658542	506	-7.01	0.87	12	0.00	-221.00	1773.00	2970	20230420	-47.85	1453	20231114	6.61	2970	-47.85	20230420	1453	6.61	20231114	2970	-47.85	20230420	1453	6.61	20231114	0.76	N	123010	500	163 억	N	N	N	N
98	20231212	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	-9	5	-0.58	102834712	66580	68.56	1569	1569	1529	2030	1095	1564	1544.52	-1281	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	508	-7.04	0.88	12	0.20	-221.00	1773.00	2970	20230420	-47.64	1453	20231114	7.02	2970	-47.64	20230420	1453	7.02	20231114	2970	-47.64	20230420	1453	7.02	20231114	0.80	N	123010	500	163 억	N	N	N	N
99	20231212	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-10	5	-0.64	96301967	62379	64.24	1569	1569	1529	2030	1095	1564	1543.81	-948	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	508	-7.03	0.88	12	0.19	-221.00	1773.00	2970	20230420	-47.68	1453	20231114	6.95	2970	-47.68	20230420	1453	6.95	20231114	2970	-47.68	20230420	1453	6.95	20231114	0.80	N	123010	500	163 억	N	N	N	N
100	20231212	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	-13	5	-0.83	89037298	57702	59.42	1569	1569	1529	2030	1095	1564	1543.05	-1426	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	507	-7.02	0.87	12	0.18	-221.00	1773.00	2970	20230420	-47.78	1453	20231114	6.74	2970	-47.78	20230420	1453	6.74	20231114	2970	-47.78	20230420	1453	6.74	20231114	0.80	N	123010	500	163 억	N	N	N	N
101	20231212	130700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-20	5	-1.28	79287438	51404	52.94	1569	1569	1529	2030	1095	1564	1542.43	-4135	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	504	-6.99	0.87	12	0.16	-221.00	1773.00	2970	20230420	-48.01	1453	20231114	6.26	2970	-48.01	20230420	1453	6.26	20231114	2970	-48.01	20230420	1453	6.26	20231114	0.80	N	123010	500	163 억	N	N	N	N
102	20231212	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-30	5	-1.92	71411025	46292	47.67	1569	1569	1529	2030	1095	1564	1542.61	-5957	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	501	-6.94	0.87	12	0.14	-221.00	1773.00	2970	20230420	-48.35	1453	20231114	5.57	2970	-48.35	20230420	1453	5.57	20231114	2970	-48.35	20230420	1453	5.57	20231114	0.80	N	123010	500	163 억	N	N	N	N
103	20231212	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-34	5	-2.17	64637768	41876	43.12	1569	1569	1529	2030	1095	1564	1543.54	-6441	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	500	-6.92	0.86	12	0.13	-221.00	1773.00	2970	20230420	-48.48	1453	20231114	5.30	2970	-48.48	20230420	1453	5.30	20231114	2970	-48.48	20230420	1453	5.30	20231114	0.80	N	123010	500	163 억	N	N	N	N
104	20231212	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-34	5	-2.17	56403393	36497	37.59	1569	1569	1529	2030	1095	1564	1545.42	-6872	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	500	-6.92	0.86	12	0.11	-221.00	1773.00	2970	20230420	-48.48	1453	20231114	5.30	2970	-48.48	20230420	1453	5.30	20231114	2970	-48.48	20230420	1453	5.30	20231114	0.80	N	123010	500	163 억	N	N	N	N
105	20231212	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-12	5	-0.77	11157752	7164	7.38	1569	1569	1549	2030	1095	1564	1557.46	-6557	1613	1588	1544	1519	1475	1601	1532	163	466	500	1030	1	1	32658542	507	-7.02	0.88	12	0.02	-221.00	1773.00	2970	20230420	-47.74	1453	20231114	6.81	2970	-47.74	20230420	1453	6.81	20231114	2970	-47.74	20230420	1453	6.81	20231114	0.80	N	123010	500	163 억	N	N	N	N
106	20231211	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	50	2	3.30	148786908	96705	276.08	1514	1569	1500	1968	1060	1514	1538.54	10842	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	511	-7.08	0.88	12	0.30	-221.00	1773.00	2970	20230420	-47.34	1453	20231114	7.64	2970	-47.34	20230420	1453	7.64	20231114	2970	-47.34	20230420	1453	7.64	20231114	0.76	N	123010	500	163 억	N	N	N	N
107	20231211	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	39	2	2.58	145087910	94329	269.30	1514	1569	1500	1968	1060	1514	1538.11	10876	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	507	-7.03	0.88	12	0.29	-221.00	1773.00	2970	20230420	-47.71	1453	20231114	6.88	2970	-47.71	20230420	1453	6.88	20231114	2970	-47.71	20230420	1453	6.88	20231114	0.76	N	123010	500	163 억	N	N	N	N
108	20231211	140731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	33	2	2.18	113981378	74364	212.30	1514	1559	1500	1968	1060	1514	1532.75	12879	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	505	-7.00	0.87	12	0.23	-221.00	1773.00	2970	20230420	-47.91	1453	20231114	6.47	2970	-47.91	20230420	1453	6.47	20231114	2970	-47.91	20230420	1453	6.47	20231114	0.76	N	123010	500	163 억	N	N	N	N
109	20231211	130732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	41	2	2.71	96536194	63143	180.26	1514	1555	1500	1968	1060	1514	1528.85	16637	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	508	-7.04	0.88	12	0.19	-221.00	1773.00	2970	20230420	-47.64	1453	20231114	7.02	2970	-47.64	20230420	1453	7.02	20231114	2970	-47.64	20230420	1453	7.02	20231114	0.76	N	123010	500	163 억	N	N	N	N
110	20231211	120732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	12	2	0.79	38295479	25232	72.03	1514	1530	1500	1968	1060	1514	1517.73	6529	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	498	-6.90	0.86	12	0.08	-221.00	1773.00	2970	20230420	-48.62	1453	20231114	5.02	2970	-48.62	20230420	1453	5.02	20231114	2970	-48.62	20230420	1453	5.02	20231114	0.76	N	123010	500	163 억	N	N	N	N
111	20231211	110729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	7	2	0.46	31374660	20687	59.06	1514	1530	1500	1968	1060	1514	1516.64	6372	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	497	-6.88	0.86	12	0.06	-221.00	1773.00	2970	20230420	-48.79	1453	20231114	4.68	2970	-48.79	20230420	1453	4.68	20231114	2970	-48.79	20230420	1453	4.68	20231114	0.76	N	123010	500	163 억	N	N	N	N
112	20231211	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	1	2	0.07	15932707	10522	30.04	1514	1527	1500	1968	1060	1514	1514.23	1122	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	495	-6.86	0.85	12	0.03	-221.00	1773.00	2970	20230420	-48.99	1453	20231114	4.27	2970	-48.99	20230420	1453	4.27	20231114	2970	-48.99	20230420	1453	4.27	20231114	0.76	N	123010	500	163 억	N	N	N	N
113	20231211	090728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	0	3	0.00	1874174	1242	3.55	1514	1519	1500	1968	1060	1514	1509.00	-203	1533	1523	1515	1505	1497	1519	1501	163	454	500	990	1	1	32658542	494	-6.85	0.85	12	0.00	-221.00	1773.00	2970	20230420	-49.02	1453	20231114	4.20	2970	-49.02	20230420	1453	4.20	20231114	2970	-49.02	20230420	1453	4.20	20231114	0.76	N	123010	500	163 억	N	N	N	N
114	20231208	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-8	5	-0.53	53034290	35003	44.72	1522	1525	1507	1978	1066	1522	1515.14	-428	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	494	-6.85	0.85	12	0.11	-221.00	1773.00	2970	20230420	-49.02	1453	20231114	4.20	2970	-49.02	20230420	1453	4.20	20231114	2970	-49.02	20230420	1453	4.20	20231114	0.74	N	123010	500	163 억	N	N	N	N
115	20231208	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	-1	5	-0.07	46596123	30754	39.30	1522	1525	1507	1978	1066	1522	1515.12	-344	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	497	-6.88	0.86	12	0.09	-221.00	1773.00	2970	20230420	-48.79	1453	20231114	4.68	2970	-48.79	20230420	1453	4.68	20231114	2970	-48.79	20230420	1453	4.68	20231114	0.74	N	123010	500	163 억	N	N	N	N
116	20231208	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-4	5	-0.26	40419197	26688	34.10	1522	1525	1507	1978	1066	1522	1514.51	-524	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	496	-6.87	0.86	12	0.08	-221.00	1773.00	2970	20230420	-48.89	1453	20231114	4.47	2970	-48.89	20230420	1453	4.47	20231114	2970	-48.89	20230420	1453	4.47	20231114	0.74	N	123010	500	163 억	N	N	N	N
117	20231208	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-5	5	-0.33	35869458	23683	30.26	1522	1525	1507	1978	1066	1522	1514.57	-577	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	495	-6.86	0.86	12	0.07	-221.00	1773.00	2970	20230420	-48.92	1453	20231114	4.40	2970	-48.92	20230420	1453	4.40	20231114	2970	-48.92	20230420	1453	4.40	20231114	0.74	N	123010	500	163 억	N	N	N	N
118	20231208	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-13	5	-0.85	34341679	22674	28.97	1522	1525	1507	1978	1066	1522	1514.58	-555	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	493	-6.83	0.85	12	0.07	-221.00	1773.00	2970	20230420	-49.19	1453	20231114	3.85	2970	-49.19	20230420	1453	3.85	20231114	2970	-49.19	20230420	1453	3.85	20231114	0.74	N	123010	500	163 억	N	N	N	N
119	20231208	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	1	2	0.07	15756919	10380	13.26	1522	1525	1507	1978	1066	1522	1518.01	-454	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	497	-6.89	0.86	12	0.03	-221.00	1773.00	2970	20230420	-48.72	1453	20231114	4.82	2970	-48.72	20230420	1453	4.82	20231114	2970	-48.72	20230420	1453	4.82	20231114	0.74	N	123010	500	163 억	N	N	N	N
120	20231208	100725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-7	5	-0.46	10216617	6725	8.59	1522	1525	1507	1978	1066	1522	1519.20	-464	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	495	-6.86	0.85	12	0.02	-221.00	1773.00	2970	20230420	-48.99	1453	20231114	4.27	2970	-48.99	20230420	1453	4.27	20231114	2970	-48.99	20230420	1453	4.27	20231114	0.74	N	123010	500	163 억	N	N	N	N
121	20231208	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-12	5	-0.79	2759329	1814	2.32	1522	1522	1510	1978	1066	1522	1521.13	-1083	1572	1547	1524	1499	1476	1535	1487	163	456	500	1000	1	1	32658542	493	-6.83	0.85	12	0.01	-221.00	1773.00	2970	20230420	-49.16	1453	20231114	3.92	2970	-49.16	20230420	1453	3.92	20231114	2970	-49.16	20230420	1453	3.92	20231114	0.74	N	123010	500	163 억	N	N	N	N
122	20231207	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	-28	5	-1.81	118433381	78264	72.25	1549	1549	1501	2015	1085	1550	1513.14	-15067	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	497	-6.89	0.86	12	0.24	-221.00	1773.00	2970	20230420	-48.75	1453	20231114	4.75	2970	-48.75	20230420	1453	4.75	20231114	2970	-48.75	20230420	1453	4.75	20231114	0.73	N	123010	500	163 억	N	N	N	N
123	20231207	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-33	5	-2.13	105638702	69833	64.46	1549	1549	1501	2015	1085	1550	1512.73	-13459	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	495	-6.86	0.86	12	0.21	-221.00	1773.00	2970	20230420	-48.92	1453	20231114	4.40	2970	-48.92	20230420	1453	4.40	20231114	2970	-48.92	20230420	1453	4.40	20231114	0.73	N	123010	500	163 억	N	N	N	N
124	20231207	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-36	5	-2.32	100503902	66441	61.33	1549	1549	1501	2015	1085	1550	1512.68	-11470	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	494	-6.85	0.85	12	0.20	-221.00	1773.00	2970	20230420	-49.02	1453	20231114	4.20	2970	-49.02	20230420	1453	4.20	20231114	2970	-49.02	20230420	1453	4.20	20231114	0.73	N	123010	500	163 억	N	N	N	N
125	20231207	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-38	5	-2.45	92478654	61131	56.43	1549	1549	1501	2015	1085	1550	1512.79	-10483	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	494	-6.84	0.85	12	0.19	-221.00	1773.00	2970	20230420	-49.09	1453	20231114	4.06	2970	-49.09	20230420	1453	4.06	20231114	2970	-49.09	20230420	1453	4.06	20231114	0.73	N	123010	500	163 억	N	N	N	N
126	20231207	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-38	5	-2.45	79661801	52659	48.61	1549	1549	1501	2015	1085	1550	1512.79	-9281	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	494	-6.84	0.85	12	0.16	-221.00	1773.00	2970	20230420	-49.09	1453	20231114	4.06	2970	-49.09	20230420	1453	4.06	20231114	2970	-49.09	20230420	1453	4.06	20231114	0.73	N	123010	500	163 억	N	N	N	N
127	20231207	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-41	5	-2.65	64202856	42439	39.18	1549	1549	1501	2015	1085	1550	1512.83	-8473	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	493	-6.83	0.85	12	0.13	-221.00	1773.00	2970	20230420	-49.19	1453	20231114	3.85	2970	-49.19	20230420	1453	3.85	20231114	2970	-49.19	20230420	1453	3.85	20231114	0.73	N	123010	500	163 억	N	N	N	N
128	20231207	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-34	5	-2.19	19930421	13109	12.10	1549	1549	1510	2015	1085	1550	1520.36	-4768	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	495	-6.86	0.86	12	0.04	-221.00	1773.00	2970	20230420	-48.96	1453	20231114	4.34	2970	-48.96	20230420	1453	4.34	20231114	2970	-48.96	20230420	1453	4.34	20231114	0.73	N	123010	500	163 억	N	N	N	N
129	20231207	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-18	5	-1.16	4513306	2964	2.74	1549	1549	1510	2015	1085	1550	1522.71	249	1604	1577	1553	1526	1502	1565	1514	163	465	500	1020	1	1	32658542	500	-6.93	0.86	12	0.01	-221.00	1773.00	2970	20230420	-48.42	1453	20231114	5.44	2970	-48.42	20230420	1453	5.44	20231114	2970	-48.42	20230420	1453	5.44	20231114	0.73	N	123010	500	163 억	N	N	N	N
130	20231206	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-20	5	-1.27	166928678	107930	71.20	1570	1580	1529	2040	1099	1570	1546.63	-21002	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	506	-7.01	0.87	12	0.33	-221.00	1773.00	2970	20230420	-47.81	1453	20231114	6.68	2970	-47.81	20230420	1453	6.68	20231114	2970	-47.81	20230420	1453	6.68	20231114	0.73	N	123010	500	163 억	N	N	N	N
131	20231206	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-21	5	-1.34	160899474	104037	68.63	1570	1580	1529	2040	1099	1570	1546.56	-20183	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	506	-7.01	0.87	12	0.32	-221.00	1773.00	2970	20230420	-47.85	1453	20231114	6.61	2970	-47.85	20230420	1453	6.61	20231114	2970	-47.85	20230420	1453	6.61	20231114	0.73	N	123010	500	163 억	N	N	N	N
132	20231206	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-38	5	-2.42	127770923	82492	54.42	1570	1580	1532	2040	1099	1570	1548.89	-14682	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	500	-6.93	0.86	12	0.25	-221.00	1773.00	2970	20230420	-48.42	1453	20231114	5.44	2970	-48.42	20230420	1453	5.44	20231114	2970	-48.42	20230420	1453	5.44	20231114	0.73	N	123010	500	163 억	N	N	N	N
133	20231206	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-30	5	-1.91	91854942	59115	39.00	1570	1580	1533	2040	1099	1570	1553.83	-12619	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	503	-6.97	0.87	12	0.18	-221.00	1773.00	2970	20230420	-48.15	1453	20231114	5.99	2970	-48.15	20230420	1453	5.99	20231114	2970	-48.15	20230420	1453	5.99	20231114	0.73	N	123010	500	163 억	N	N	N	N
134	20231206	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-12	5	-0.76	76776432	49397	32.59	1570	1580	1533	2040	1099	1570	1554.27	-9663	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	509	-7.05	0.88	12	0.15	-221.00	1773.00	2970	20230420	-47.54	1453	20231114	7.23	2970	-47.54	20230420	1453	7.23	20231114	2970	-47.54	20230420	1453	7.23	20231114	0.73	N	123010	500	163 억	N	N	N	N
135	20231206	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-18	5	-1.15	74188206	47736	31.49	1570	1580	1533	2040	1099	1570	1554.14	-10116	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	507	-7.02	0.88	12	0.15	-221.00	1773.00	2970	20230420	-47.74	1453	20231114	6.81	2970	-47.74	20230420	1453	6.81	20231114	2970	-47.74	20230420	1453	6.81	20231114	0.73	N	123010	500	163 억	N	N	N	N
136	20231206	100709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-14	5	-0.89	50642758	32547	21.47	1570	1580	1533	2040	1099	1570	1555.99	-16117	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	508	-7.04	0.88	12	0.10	-221.00	1773.00	2970	20230420	-47.61	1453	20231114	7.09	2970	-47.61	20230420	1453	7.09	20231114	2970	-47.61	20230420	1453	7.09	20231114	0.73	N	123010	500	163 억	N	N	N	N
137	20231206	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-20	5	-1.27	4688879	2990	1.97	1570	1570	1550	2040	1099	1570	1568.19	-537	1651	1610	1581	1540	1511	1605	1535	163	470	500	1030	1	1	32658542	506	-7.01	0.87	12	0.01	-221.00	1773.00	2970	20230420	-47.81	1453	20231114	6.68	2970	-47.81	20230420	1453	6.68	20231114	2970	-47.81	20230420	1453	6.68	20231114	0.73	N	123010	500	163 억	N	N	N	N
138	20231205	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-9	5	-0.57	240954537	151544	80.23	1570	1622	1552	2050	1106	1579	1590.00	-22318	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	513	-7.10	0.89	12	0.46	-221.00	1773.00	2970	20230420	-47.14	1453	20231114	8.05	2970	-47.14	20230420	1453	8.05	20231114	2970	-47.14	20230420	1453	8.05	20231114	0.73	N	123010	500	163 억	N	N	N	N
139	20231205	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-25	5	-1.58	236942355	148962	78.86	1570	1622	1554	2050	1106	1579	1590.62	-21981	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	508	-7.03	0.88	12	0.46	-221.00	1773.00	2970	20230420	-47.68	1453	20231114	6.95	2970	-47.68	20230420	1453	6.95	20231114	2970	-47.68	20230420	1453	6.95	20231114	0.73	N	123010	500	163 억	N	N	N	N
140	20231205	140711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-17	5	-1.08	215654715	135289	71.62	1570	1622	1562	2050	1106	1579	1594.03	-18669	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	510	-7.07	0.88	12	0.41	-221.00	1773.00	2970	20230420	-47.41	1453	20231114	7.50	2970	-47.41	20230420	1453	7.50	20231114	2970	-47.41	20230420	1453	7.50	20231114	0.73	N	123010	500	163 억	N	N	N	N
141	20231205	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	4	2	0.25	176712579	110564	58.53	1570	1622	1564	2050	1106	1579	1598.28	-14066	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	517	-7.16	0.89	12	0.34	-221.00	1773.00	2970	20230420	-46.70	1453	20231114	8.95	2970	-46.70	20230420	1453	8.95	20231114	2970	-46.70	20230420	1453	8.95	20231114	0.73	N	123010	500	163 억	N	N	N	N
142	20231205	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	11	2	0.70	165828908	103695	54.90	1570	1622	1564	2050	1106	1579	1599.20	-10675	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	519	-7.19	0.90	12	0.32	-221.00	1773.00	2970	20230420	-46.46	1453	20231114	9.43	2970	-46.46	20230420	1453	9.43	20231114	2970	-46.46	20230420	1453	9.43	20231114	0.73	N	123010	500	163 억	N	N	N	N
143	20231205	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	16	2	1.01	151663683	94773	50.17	1570	1622	1564	2050	1106	1579	1600.28	-3866	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	521	-7.22	0.90	12	0.29	-221.00	1773.00	2970	20230420	-46.30	1453	20231114	9.77	2970	-46.30	20230420	1453	9.77	20231114	2970	-46.30	20230420	1453	9.77	20231114	0.73	N	123010	500	163 억	N	N	N	N
144	20231205	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	21	2	1.33	108542880	67812	35.90	1570	1622	1564	2050	1106	1579	1600.64	1082	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	523	-7.24	0.90	12	0.21	-221.00	1773.00	2970	20230420	-46.13	1453	20231114	10.12	2970	-46.13	20230420	1453	10.12	20231114	2970	-46.13	20230420	1453	10.12	20231114	0.73	N	123010	500	163 억	N	N	N	N
145	20231205	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	4	2	0.25	19115497	12171	6.44	1570	1585	1564	2050	1106	1579	1570.58	-2501	1643	1610	1570	1537	1497	1591	1518	163	471	500	1040	1	1	32658542	517	-7.16	0.89	12	0.04	-221.00	1773.00	2970	20230420	-46.70	1453	20231114	8.95	2970	-46.70	20230420	1453	8.95	20231114	2970	-46.70	20230420	1453	8.95	20231114	0.73	N	123010	500	163 억	N	N	N	N
146	20231204	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	31	2	2.00	295624511	188657	79.58	1590	1603	1530	2010	1084	1548	1566.99	9440	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	516	-7.14	0.89	12	0.58	-221.00	1773.00	2970	20230420	-46.84	1453	20231114	8.67	2970	-46.84	20230420	1453	8.67	20231114	2970	-46.84	20230420	1453	8.67	20231114	0.74	N	123010	500	163 억	N	N	N	N
147	20231204	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	32	2	2.07	273744663	174769	73.72	1590	1603	1530	2010	1084	1548	1566.32	13485	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	516	-7.15	0.89	12	0.54	-221.00	1773.00	2970	20230420	-46.80	1453	20231114	8.74	2970	-46.80	20230420	1453	8.74	20231114	2970	-46.80	20230420	1453	8.74	20231114	0.74	N	123010	500	163 억	N	N	N	N
148	20231204	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	37	2	2.39	263149074	168071	70.90	1590	1603	1530	2010	1084	1548	1565.70	13658	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	518	-7.17	0.89	12	0.51	-221.00	1773.00	2970	20230420	-46.63	1453	20231114	9.08	2970	-46.63	20230420	1453	9.08	20231114	2970	-46.63	20230420	1453	9.08	20231114	0.74	N	123010	500	163 억	N	N	N	N
149	20231204	130700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	41	2	2.65	257798595	164699	69.47	1590	1603	1530	2010	1084	1548	1565.27	12570	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	519	-7.19	0.90	12	0.50	-221.00	1773.00	2970	20230420	-46.50	1453	20231114	9.36	2970	-46.50	20230420	1453	9.36	20231114	2970	-46.50	20230420	1453	9.36	20231114	0.74	N	123010	500	163 억	N	N	N	N
150	20231204	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	49	2	3.17	235022377	150371	63.43	1590	1603	1530	2010	1084	1548	1562.95	6606	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	522	-7.23	0.90	12	0.46	-221.00	1773.00	2970	20230420	-46.23	1453	20231114	9.91	2970	-46.23	20230420	1453	9.91	20231114	2970	-46.23	20230420	1453	9.91	20231114	0.74	N	123010	500	163 억	N	N	N	N
151	20231204	110703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	44	2	2.84	174931605	112646	47.52	1590	1592	1530	2010	1084	1548	1552.93	-5345	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	520	-7.20	0.90	12	0.34	-221.00	1773.00	2970	20230420	-46.40	1453	20231114	9.57	2970	-46.40	20230420	1453	9.57	20231114	2970	-46.40	20230420	1453	9.57	20231114	0.74	N	123010	500	163 억	N	N	N	N
152	20231204	100702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-10	5	-0.65	110949447	71780	30.28	1590	1590	1530	2010	1084	1548	1545.69	-29285	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	502	-6.96	0.87	12	0.22	-221.00	1773.00	2970	20230420	-48.22	1453	20231114	5.85	2970	-48.22	20230420	1453	5.85	20231114	2970	-48.22	20230420	1453	5.85	20231114	0.74	N	123010	500	163 억	N	N	N	N
153	20231204	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-11	5	-0.71	31798213	20332	8.58	1590	1590	1534	2010	1084	1548	1563.95	-9465	1600	1573	1526	1499	1452	1587	1513	163	462	500	1020	1	1	32658542	502	-6.95	0.87	12	0.06	-221.00	1773.00	2970	20230420	-48.25	1453	20231114	5.78	2970	-48.25	20230420	1453	5.78	20231114	2970	-48.25	20230420	1453	5.78	20231114	0.74	N	123010	500	163 억	N	N	N	N
154	20231201	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	54	2	3.61	362648143	236963	214.11	1504	1553	1479	1942	1046	1494	1530.40	32321	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	506	-7.00	0.87	12	0.73	-221.00	1773.00	2970	20230420	-47.88	1453	20231114	6.54	2970	-47.88	20230420	1453	6.54	20231114	2970	-47.88	20230420	1453	6.54	20231114	0.70	N	123010	500	163 억	N	N	N	N
155	20231201	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	49	2	3.28	338111058	221084	199.76	1504	1553	1479	1942	1046	1494	1529.33	29837	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	504	-6.98	0.87	12	0.68	-221.00	1773.00	2970	20230420	-48.05	1453	20231114	6.19	2970	-48.05	20230420	1453	6.19	20231114	2970	-48.05	20230420	1453	6.19	20231114	0.70	N	123010	500	163 억	N	N	N	N
156	20231201	140700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	51	2	3.41	277070122	181534	164.02	1504	1553	1479	1942	1046	1494	1526.27	26740	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	505	-6.99	0.87	12	0.56	-221.00	1773.00	2970	20230420	-47.98	1453	20231114	6.33	2970	-47.98	20230420	1453	6.33	20231114	2970	-47.98	20230420	1453	6.33	20231114	0.70	N	123010	500	163 억	N	N	N	N
157	20231201	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	51	2	3.41	223167562	146691	132.54	1504	1548	1479	1942	1046	1494	1521.34	16790	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	505	-6.99	0.87	12	0.45	-221.00	1773.00	2970	20230420	-47.98	1453	20231114	6.33	2970	-47.98	20230420	1453	6.33	20231114	2970	-47.98	20230420	1453	6.33	20231114	0.70	N	123010	500	163 억	N	N	N	N
158	20231201	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	33	2	2.21	136436365	90227	81.52	1504	1548	1479	1942	1046	1494	1512.15	6024	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	499	-6.91	0.86	12	0.28	-221.00	1773.00	2970	20230420	-48.59	1453	20231114	5.09	2970	-48.59	20230420	1453	5.09	20231114	2970	-48.59	20230420	1453	5.09	20231114	0.70	N	123010	500	163 억	N	N	N	N
159	20231201	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	24	2	1.61	78149474	51932	46.92	1504	1548	1479	1942	1046	1494	1504.84	-3162	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	496	-6.87	0.86	12	0.16	-221.00	1773.00	2970	20230420	-48.89	1453	20231114	4.47	2970	-48.89	20230420	1453	4.47	20231114	2970	-48.89	20230420	1453	4.47	20231114	0.70	N	123010	500	163 억	N	N	N	N
160	20231201	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-9	5	-0.60	26011979	17501	15.81	1504	1504	1479	1942	1046	1494	1486.31	-5484	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	485	-6.72	0.84	12	0.05	-221.00	1773.00	2970	20230420	-50.00	1453	20231114	2.20	2970	-50.00	20230420	1453	2.20	20231114	2970	-50.00	20230420	1453	2.20	20231114	0.70	N	123010	500	163 억	N	N	N	N
161	20231201	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-9	5	-0.60	10576084	7086	6.40	1504	1504	1485	1942	1046	1494	1492.53	-4448	1550	1522	1496	1468	1442	1509	1455	163	448	500	980	1	1	32658542	485	-6.72	0.84	12	0.02	-221.00	1773.00	2970	20230420	-50.00	1453	20231114	2.20	2970	-50.00	20230420	1453	2.20	20231114	2970	-50.00	20230420	1453	2.20	20231114	0.70	N	123010	500	163 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History