KissMeData/432720/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161415	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
3	20231229	151403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
4	20231229	141400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
5	20231229	131401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
6	20231229	121405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
7	20231229	111300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
8	20231229	101314	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
9	20231229	091313	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36755495100	903357	71.19	40800	41700	39550	52200	28150	40200	40700.46	0.51	29038	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.28	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	56138	N	N	29	N	N
10	20231228	161300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	36268296350	891151	70.23	40800	41700	39550	52200	28150	40200	40700.46	0.25	0	28624	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	8.17	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	27100	N	N	29	N	N
11	20231228	151310	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-50	5	-0.12	34832751450	855335	67.41	40800	41700	39550	52200	28150	40200	40724.43	0.25	0	29013	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4379	-155.62	-90.22	12	7.84	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
12	20231228	141304	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39850	-350	5	-0.87	30133394300	738553	58.20	40800	41700	39550	52200	28150	40200	40801.02	0.25	0	23071	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4347	-154.46	-89.55	12	6.77	-258.00	-445.00	47800	20231219	-16.63	16760	20231113	137.77	47800	-16.63	20231219	16760	137.77	20231113	47800	-16.63	20231219	16760	137.77	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
13	20231228	131314	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40400	200	2	0.50	24790026250	604882	47.67	40800	41700	40250	52200	28150	40200	40983.93	0.25	0	10236	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4407	-156.59	-90.79	12	5.55	-258.00	-445.00	47800	20231219	-15.48	16760	20231113	141.05	47800	-15.48	20231219	16760	141.05	20231113	47800	-15.48	20231219	16760	141.05	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
14	20231228	121302	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40650	450	2	1.12	22824354500	556317	43.84	40800	41700	40250	52200	28150	40200	41028.40	0.25	0	12558	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4434	-157.56	-91.35	12	5.10	-258.00	-445.00	47800	20231219	-14.96	16760	20231113	142.54	47800	-14.96	20231219	16760	142.54	20231113	47800	-14.96	20231219	16760	142.54	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
15	20231228	111307	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40750	550	2	1.37	21088141100	513681	40.48	40800	41700	40250	52200	28150	40200	41053.88	0.25	0	23719	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4445	-157.95	-91.57	12	4.71	-258.00	-445.00	47800	20231219	-14.75	16760	20231113	143.14	47800	-14.75	20231219	16760	143.14	20231113	47800	-14.75	20231219	16760	143.14	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
16	20231228	101301	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40700	500	2	1.24	17988161100	438047	34.52	40800	41700	40250	52200	28150	40200	41065.51	0.25	0	8251	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4439	-157.75	-91.46	12	4.02	-258.00	-445.00	47800	20231219	-14.85	16760	20231113	142.84	47800	-14.85	20231219	16760	142.84	20231113	47800	-14.85	20231219	16760	142.84	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
17	20231228	091319	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41300	1100	2	2.74	8525697400	206992	16.31	40800	41550	40500	52200	28150	40200	41191.09	0.25	0	11589	45600	42900	41200	38500	36800	42050	37650	55	12000	500	28140	50	1	10907840	4505	-160.08	-92.81	12	1.90	-258.00	-445.00	47800	20231219	-13.60	16760	20231113	146.42	47800	-13.60	20231219	16760	146.42	20231113	47800	-13.60	20231219	16760	146.42	20231113	0.72	N	432720	500	54 억	27100	N	N	48	N	N
18	20231227	161246	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40200	-3200	5	-7.37	51481982450	1253903	89.33	43400	43900	39500	56400	30400	43400	41057.55	1.43	0	-153780	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4385	-155.81	-90.34	12	11.50	-258.00	-445.00	47800	20231219	-15.90	16760	20231113	139.86	47800	-15.90	20231219	16760	139.86	20231113	47800	-15.90	20231219	16760	139.86	20231113	0.73	N	432720	500	54 억	156360	N	N	48	N	N
19	20231227	151306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	-3250	5	-7.49	49719831550	1210093	86.21	43400	43900	39500	56400	30400	43400	41085.17	1.43	0	-148340	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4379	-155.62	-90.22	12	11.09	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	47800	-16.00	20231219	16760	139.56	20231113	47800	-16.00	20231219	16760	139.56	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
20	20231227	141257	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40750	-2650	5	-6.11	43099093400	1046006	74.52	43400	43900	39500	56400	30400	43400	41200.80	1.43	0	-128898	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4445	-157.95	-91.57	12	9.59	-258.00	-445.00	47800	20231219	-14.75	16760	20231113	143.14	47800	-14.75	20231219	16760	143.14	20231113	47800	-14.75	20231219	16760	143.14	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
21	20231227	131249	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39900	-3500	5	-8.06	36997003700	895084	63.77	43400	43900	39500	56400	30400	43400	41330.60	1.43	0	-114450	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4352	-154.65	-89.66	12	8.21	-258.00	-445.00	47800	20231219	-16.53	16760	20231113	138.07	47800	-16.53	20231219	16760	138.07	20231113	47800	-16.53	20231219	16760	138.07	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
22	20231227	121250	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40750	-2650	5	-6.11	28260994350	678020	48.31	43400	43900	40500	56400	30400	43400	41678.41	1.43	0	-77253	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4445	-157.95	-91.57	12	6.22	-258.00	-445.00	47800	20231219	-14.75	16760	20231113	143.14	47800	-14.75	20231219	16760	143.14	20231113	47800	-14.75	20231219	16760	143.14	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
23	20231227	111302	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41050	-2350	5	-5.41	23755928750	567566	40.44	43400	43900	40900	56400	30400	43400	41852.32	1.43	0	-69593	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4478	-159.11	-92.25	12	5.20	-258.00	-445.00	47800	20231219	-14.12	16760	20231113	144.93	47800	-14.12	20231219	16760	144.93	20231113	47800	-14.12	20231219	16760	144.93	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
24	20231227	101300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41000	-2400	5	-5.53	18498517000	440120	31.36	43400	43900	40900	56400	30400	43400	42026.64	1.43	0	-51310	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4472	-158.91	-92.13	12	4.03	-258.00	-445.00	47800	20231219	-14.23	16760	20231113	144.63	47800	-14.23	20231219	16760	144.63	20231113	47800	-14.23	20231219	16760	144.63	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
25	20231227	091303	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43150	-250	5	-0.58	4515392050	104596	7.45	43400	43900	42600	56400	30400	43400	43166.99	1.43	0	-11582	47066	45232	42716	40882	38366	43975	39625	55	13000	500	30380	50	1	10907840	4707	-167.25	-96.97	12	0.96	-258.00	-445.00	47800	20231219	-9.73	16760	20231113	157.46	47800	-9.73	20231219	16760	157.46	20231113	47800	-9.73	20231219	16760	157.46	20231113	0.73	N	432720	500	54 억	156360	N	N	35	N	N
26	20231226	161300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43400	0	3	0.00	59035831850	1389168	45.65	43800	44550	40200	56400	30400	43400	42492.56	1.55	0	-21557	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4734	-168.22	-97.53	12	12.74	-258.00	-445.00	47800	20231219	-9.21	16760	20231113	158.95	47800	-9.21	20231219	16760	158.95	20231113	47800	-9.21	20231219	16760	158.95	20231113	0.83	N	432720	500	54 억	169462	N	N	35	N	N
27	20231226	151300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43450	50	2	0.12	54478178350	1284827	42.22	43800	44550	40200	56400	30400	43400	42400.61	1.55	0	-11335	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4739	-168.41	-97.64	12	11.78	-258.00	-445.00	47800	20231219	-9.10	16760	20231113	159.25	47800	-9.10	20231219	16760	159.25	20231113	47800	-9.10	20231219	16760	159.25	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
28	20231226	141303	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42700	-700	5	-1.61	49820503500	1177170	38.68	43800	44550	40200	56400	30400	43400	42321.60	1.55	0	-17965	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4658	-165.50	-95.96	12	10.79	-258.00	-445.00	47800	20231219	-10.67	16760	20231113	154.77	47800	-10.67	20231219	16760	154.77	20231113	47800	-10.67	20231219	16760	154.77	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
29	20231226	131301	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42750	-650	5	-1.50	46348382500	1096421	36.03	43800	44550	40200	56400	30400	43400	42271.68	1.55	0	-17056	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4663	-165.70	-96.07	12	10.05	-258.00	-445.00	47800	20231219	-10.56	16760	20231113	155.07	47800	-10.56	20231219	16760	155.07	20231113	47800	-10.56	20231219	16760	155.07	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
30	20231226	121300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	-1000	5	-2.30	43602262250	1032367	33.92	43800	44550	40200	56400	30400	43400	42234.41	1.55	0	-29416	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4625	-164.34	-95.28	12	9.46	-258.00	-445.00	47800	20231219	-11.30	16760	20231113	152.98	47800	-11.30	20231219	16760	152.98	20231113	47800	-11.30	20231219	16760	152.98	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
31	20231226	111306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42350	-1050	5	-2.42	40996220200	971317	31.92	43800	44550	40200	56400	30400	43400	42205.94	1.55	0	-28907	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4619	-164.15	-95.17	12	8.90	-258.00	-445.00	47800	20231219	-11.40	16760	20231113	152.68	47800	-11.40	20231219	16760	152.68	20231113	47800	-11.40	20231219	16760	152.68	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
32	20231226	101258	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42450	-950	5	-2.19	36217046500	858024	28.20	43800	44550	40200	56400	30400	43400	42208.81	1.55	0	-9277	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4630	-164.53	-95.39	12	7.87	-258.00	-445.00	47800	20231219	-11.19	16760	20231113	153.28	47800	-11.19	20231219	16760	153.28	20231113	47800	-11.19	20231219	16760	153.28	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
33	20231226	091259	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40600	-2800	5	-6.45	12280631050	291524	9.58	43800	44550	40550	56400	30400	43400	42122.41	1.55	0	5572	49200	46300	44650	41750	40100	45475	40925	55	13000	500	30380	50	1	10907840	4429	-157.36	-91.24	12	2.67	-258.00	-445.00	47800	20231219	-15.06	16760	20231113	142.24	47800	-15.06	20231219	16760	142.24	20231113	47800	-15.06	20231219	16760	142.24	20231113	0.83	N	432720	500	54 억	169462	N	N	138	N	N
34	20231222	161240	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43400	250	2	0.58	137408696750	3022705	98.55	45000	47550	43000	56000	30250	43150	45460.23	2.04	0	-54873	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4734	-168.22	-97.53	12	27.71	-258.00	-445.00	47800	20231219	-9.21	16760	20231113	158.95	47800	-9.21	20231219	16760	158.95	20231113	47800	-9.21	20231219	16760	158.95	20231113	0.86	N	432720	500	54 억	222959	N	N	138	N	N
35	20231222	151235	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43250	100	2	0.23	134875403100	2964248	96.64	45000	47550	43000	56000	30250	43150	45500.98	2.04	0	-66476	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4718	-167.64	-97.19	12	27.18	-258.00	-445.00	47800	20231219	-9.52	16760	20231113	158.05	47800	-9.52	20231219	16760	158.05	20231113	47800	-9.52	20231219	16760	158.05	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
36	20231222	141236	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43600	450	2	1.04	129843404000	2848780	92.88	45000	47550	43000	56000	30250	43150	45578.88	2.04	0	-65272	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4756	-168.99	-97.98	12	26.12	-258.00	-445.00	47800	20231219	-8.79	16760	20231113	160.14	47800	-8.79	20231219	16760	160.14	20231113	47800	-8.79	20231219	16760	160.14	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
37	20231222	131235	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43400	250	2	0.58	123406663300	2701904	88.09	45000	47550	43000	56000	30250	43150	45674.27	2.04	0	-57741	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4734	-168.22	-97.53	12	24.77	-258.00	-445.00	47800	20231219	-9.21	16760	20231113	158.95	47800	-9.21	20231219	16760	158.95	20231113	47800	-9.21	20231219	16760	158.95	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
38	20231222	121236	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43550	400	2	0.93	115929879350	2529479	82.47	45000	47550	43400	56000	30250	43150	45831.87	2.04	0	-18246	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4750	-168.80	-97.87	12	23.19	-258.00	-445.00	47800	20231219	-8.89	16760	20231113	159.84	47800	-8.89	20231219	16760	159.84	20231113	47800	-8.89	20231219	16760	159.84	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
39	20231222	111233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44600	1450	2	3.36	106767361400	2321414	75.68	45000	47550	44250	56000	30250	43150	45992.78	2.04	0	10453	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4865	-172.87	-100.22	12	21.28	-258.00	-445.00	47800	20231219	-6.69	16760	20231113	166.11	47800	-6.69	20231219	16760	166.11	20231113	47800	-6.69	20231219	16760	166.11	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
40	20231222	101230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45450	2300	2	5.33	91902065250	1990330	64.89	45000	47550	44500	56000	30250	43150	46174.78	2.04	0	25235	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	4958	-176.16	-102.13	12	18.25	-258.00	-445.00	47800	20231219	-4.92	16760	20231113	171.18	47800	-4.92	20231219	16760	171.18	20231113	47800	-4.92	20231219	16760	171.18	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
41	20231222	091235	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46200	3050	2	7.07	38978810300	843054	27.49	45000	47300	44500	56000	30250	43150	46236.45	2.04	0	-6324	48416	45782	43616	40982	38816	47100	42300	55	12850	500	30200	50	1	10907840	5039	-179.07	-103.82	12	7.73	-258.00	-445.00	47800	20231219	-3.35	16760	20231113	175.66	47800	-3.35	20231219	16760	175.66	20231113	47800	-3.35	20231219	16760	175.66	20231113	0.86	N	432720	500	54 억	222959	N	N	0	N	N
42	20231221	161225	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43150	600	2	1.41	134131418750	3040841	98.13	41700	46250	41450	55300	29800	42550	44112.69	1.91	0	11081	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4707	-167.25	-96.97	12	27.88	-258.00	-445.00	47800	20231219	-9.73	16760	20231113	157.46	47800	-9.73	20231219	16760	157.46	20231113	47800	-9.73	20231219	16760	157.46	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
43	20231221	151231	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43100	550	2	1.29	129297376600	2929530	94.54	41700	46250	41450	55300	29800	42550	44136.28	1.91	0	994	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4701	-167.05	-96.85	12	26.86	-258.00	-445.00	47800	20231219	-9.83	16760	20231113	157.16	47800	-9.83	20231219	16760	157.16	20231113	47800	-9.83	20231219	16760	157.16	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
44	20231221	141227	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43000	450	2	1.06	125301336800	2836266	91.53	41700	46250	41450	55300	29800	42550	44178.70	1.91	0	-4059	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4690	-166.67	-96.63	12	26.00	-258.00	-445.00	47800	20231219	-10.04	16760	20231113	156.56	47800	-10.04	20231219	16760	156.56	20231113	47800	-10.04	20231219	16760	156.56	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
45	20231221	131223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42950	400	2	0.94	122089602850	2761259	89.11	41700	46250	41450	55300	29800	42550	44215.64	1.91	0	-12844	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4685	-166.47	-96.52	12	25.31	-258.00	-445.00	47800	20231219	-10.15	16760	20231113	156.26	47800	-10.15	20231219	16760	156.26	20231113	47800	-10.15	20231219	16760	156.26	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
46	20231221	121232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43300	750	2	1.76	117961546050	2665290	86.01	41700	46250	41450	55300	29800	42550	44258.90	1.91	0	-6281	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4723	-167.83	-97.30	12	24.43	-258.00	-445.00	47800	20231219	-9.41	16760	20231113	158.35	47800	-9.41	20231219	16760	158.35	20231113	47800	-9.41	20231219	16760	158.35	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
47	20231221	111232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43450	900	2	2.12	110814297000	2498945	80.65	41700	46250	41450	55300	29800	42550	44344.96	1.91	0	5947	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4739	-168.41	-97.64	12	22.91	-258.00	-445.00	47800	20231219	-9.10	16760	20231113	159.25	47800	-9.10	20231219	16760	159.25	20231113	47800	-9.10	20231219	16760	159.25	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
48	20231221	101226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44450	1900	2	4.47	86711394550	1946634	62.82	41700	46250	41450	55300	29800	42550	44545.03	1.91	0	-13968	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4849	-172.29	-99.89	12	17.85	-258.00	-445.00	47800	20231219	-7.01	16760	20231113	165.21	47800	-7.01	20231219	16760	165.21	20231113	47800	-7.01	20231219	16760	165.21	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
49	20231221	091228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43550	1000	2	2.35	20748329250	475412	15.34	41700	44750	41450	55300	29800	42550	43644.54	1.91	0	4512	47183	44866	42683	40366	38183	46025	41525	55	12750	500	29780	50	1	10907840	4750	-168.80	-97.87	12	4.36	-258.00	-445.00	47800	20231219	-8.89	16760	20231113	159.84	47800	-8.89	20231219	16760	159.84	20231113	47800	-8.89	20231219	16760	159.84	20231113	1.08	N	432720	500	54 억	208068	N	N	0	N	N
50	20231220	161232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42550	850	2	2.04	131785038150	3079447	29.08	41750	45000	40500	54200	29200	41700	42795.38	1.86	0	5056	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4641	-164.92	-95.62	12	28.23	-258.00	-445.00	47800	20231219	-10.98	16760	20231113	153.88	47800	-10.98	20231219	16760	153.88	20231113	47800	-10.98	20231219	16760	153.88	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
51	20231220	151329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	700	2	1.68	129214047850	3018888	28.51	41750	45000	40500	54200	29200	41700	42801.90	1.86	0	15799	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4625	-164.34	-95.28	12	27.68	-258.00	-445.00	47800	20231219	-11.30	16760	20231113	152.98	47800	-11.30	20231219	16760	152.98	20231113	47800	-11.30	20231219	16760	152.98	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
52	20231220	141356	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41950	250	2	0.60	120455386700	2810022	26.54	41750	45000	40500	54200	29200	41700	42866.39	1.86	0	15206	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4576	-162.60	-94.27	12	25.76	-258.00	-445.00	47800	20231219	-12.24	16760	20231113	150.30	47800	-12.24	20231219	16760	150.30	20231113	47800	-12.24	20231219	16760	150.30	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
53	20231220	131342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42200	500	2	1.20	112325915650	2615964	24.71	41750	45000	40500	54200	29200	41700	42938.68	1.86	0	-2899	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4603	-163.57	-94.83	12	23.98	-258.00	-445.00	47800	20231219	-11.72	16760	20231113	151.79	47800	-11.72	20231219	16760	151.79	20231113	47800	-11.72	20231219	16760	151.79	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
54	20231220	121224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43100	1400	2	3.36	102953662250	2395551	22.63	41750	45000	40500	54200	29200	41700	42977.08	1.86	0	3273	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4701	-167.05	-96.85	12	21.96	-258.00	-445.00	47800	20231219	-9.83	16760	20231113	157.16	47800	-9.83	20231219	16760	157.16	20231113	47800	-9.83	20231219	16760	157.16	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
55	20231220	111228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43800	2100	2	5.04	90015182950	2096480	19.80	41750	45000	40500	54200	29200	41700	42936.40	1.86	0	-13555	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4778	-169.77	-98.43	12	19.22	-258.00	-445.00	47800	20231219	-8.37	16760	20231113	161.34	47800	-8.37	20231219	16760	161.34	20231113	47800	-8.37	20231219	16760	161.34	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
56	20231220	101230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42650	950	2	2.28	50004590500	1183815	11.18	41750	43500	40500	54200	29200	41700	42240.25	1.86	0	-38894	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4652	-165.31	-95.84	12	10.85	-258.00	-445.00	47800	20231219	-10.77	16760	20231113	154.47	47800	-10.77	20231219	16760	154.47	20231113	47800	-10.77	20231219	16760	154.47	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
57	20231220	091227	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41400	-300	5	-0.72	14816190050	356119	3.36	41750	42550	40500	54200	29200	41700	41604.58	1.86	0	-27209	52633	47166	42333	36866	32033	49900	39600	55	12500	500	29190	50	1	10907840	4516	-160.47	-93.03	12	3.26	-258.00	-445.00	47800	20231219	-13.39	16760	20231113	147.02	47800	-13.39	20231219	16760	147.02	20231113	47800	-13.39	20231219	16760	147.02	20231113	0.99	N	432720	500	54 억	202542	N	N	0	N	N
58	20231219	161225	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	41700	3500	2	9.16	444433109450	10539762	232.87	37650	47800	37500	49650	26750	38200	42174.12	1.86	0	-5567	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4549	-161.63	-93.71	12	96.63	-258.00	-445.00	47800	20231219	-12.76	16760	20231113	148.81	47800	-12.76	20231219	16760	148.81	20231113	47800	-12.76	20231219	16760	148.81	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
59	20231219	151229	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	41350	3150	2	8.25	437363723150	10369098	229.10	37650	47800	37500	49650	26750	38200	42186.05	1.86	0	765	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4510	-160.27	-92.92	12	95.06	-258.00	-445.00	47800	20231219	-13.49	16760	20231113	146.72	47800	-13.49	20231219	16760	146.72	20231113	47800	-13.49	20231219	16760	146.72	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
60	20231219	141223	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40750	2550	2	6.68	408026000650	9647798	213.16	37650	47800	37500	49650	26750	38200	42299.34	1.86	0	-55906	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4445	-157.95	-91.57	12	88.45	-258.00	-445.00	47800	20231219	-14.75	16760	20231113	143.14	47800	-14.75	20231219	16760	143.14	20231113	47800	-14.75	20231219	16760	143.14	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
61	20231219	131231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	43650	5450	2	14.27	372632888000	8821345	194.90	37650	47800	37500	49650	26750	38200	42249.97	1.86	0	-79642	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4761	-169.19	-98.09	12	80.87	-258.00	-445.00	47800	20231219	-8.68	16760	20231113	160.44	47800	-8.68	20231219	16760	160.44	20231113	47800	-8.68	20231219	16760	160.44	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
62	20231219	121232	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	47050	8850	2	23.17	284477972800	6818051	150.64	37650	47800	37500	49650	26750	38200	41733.02	1.86	0	-88938	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	5132	-182.36	-105.73	12	62.51	-258.00	-445.00	47800	20231219	-1.57	16760	20231113	180.73	47800	-1.57	20231219	16760	180.73	20231113	47800	-1.57	20231219	16760	180.73	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
63	20231219	111227	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40050	1850	2	4.84	133888977950	3377861	74.63	37650	41400	37500	49650	26750	38200	39644.46	1.86	0	-76612	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4369	-155.23	-90.00	12	30.97	-258.00	-445.00	41400	20231219	-3.26	16760	20231113	138.96	41400	-3.26	20231219	16760	138.96	20231113	41400	-3.26	20231219	16760	138.96	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
64	20231219	101223	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	39350	1150	2	3.01	110624071250	2793921	61.73	37650	41400	37500	49650	26750	38200	39603.07	1.86	0	-102274	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4292	-152.52	-88.43	12	25.61	-258.00	-445.00	41400	20231219	-4.95	16760	20231113	134.79	41400	-4.95	20231219	16760	134.79	20231113	41400	-4.95	20231219	16760	134.79	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
65	20231219	091223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39000	800	2	2.09	28916398200	749361	16.56	37650	39700	37500	49650	26750	38200	38597.06	1.86	0	18008	41666	39932	36466	34732	31266	40800	35600	55	11450	500	26740	50	1	10907840	4254	-151.16	-87.64	12	6.87	-258.00	-445.00	41350	20231214	-5.68	16760	20231113	132.70	41350	-5.68	20231214	16760	132.70	20231113	41350	-5.68	20231214	16760	132.70	20231113	0.94	N	432720	500	54 억	202760	N	N	0	N	N
66	20231218	161221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38200	5650	2	17.36	159171296600	4451514	204.68	33450	38200	33000	42300	22800	32550	35745.06	1.32	0	59314	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	4167	-148.06	-85.84	12	40.81	-258.00	-445.00	41350	20231214	-7.62	16760	20231113	127.92	41350	-7.62	20231214	16760	127.92	20231113	41350	-7.62	20231214	16760	127.92	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
67	20231218	151224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36550	4000	2	12.29	142439257500	4007081	184.24	33450	37700	33000	42300	22800	32550	35547.85	1.32	0	77807	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3987	-141.67	-82.13	12	36.74	-258.00	-445.00	41350	20231214	-11.61	16760	20231113	118.08	41350	-11.61	20231214	16760	118.08	20231113	41350	-11.61	20231214	16760	118.08	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
68	20231218	141226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36350	3800	2	11.67	123786666150	3493408	160.62	33450	37700	33000	42300	22800	32550	35435.42	1.32	0	52967	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3965	-140.89	-81.69	12	32.03	-258.00	-445.00	41350	20231214	-12.09	16760	20231113	116.89	41350	-12.09	20231214	16760	116.89	20231113	41350	-12.09	20231214	16760	116.89	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
69	20231218	131217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35750	3200	2	9.83	78084472050	2251233	103.51	33450	36000	33000	42300	22800	32550	34686.42	1.32	0	79594	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3900	-138.57	-80.34	12	20.64	-258.00	-445.00	41350	20231214	-13.54	16760	20231113	113.31	41350	-13.54	20231214	16760	113.31	20231113	41350	-13.54	20231214	16760	113.31	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
70	20231218	121214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34800	2250	2	6.91	64704323400	1874797	86.20	33450	35650	33000	42300	22800	32550	34514.06	1.32	0	84694	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3796	-134.88	-78.20	12	17.19	-258.00	-445.00	41350	20231214	-15.84	16760	20231113	107.64	41350	-15.84	20231214	16760	107.64	20231113	41350	-15.84	20231214	16760	107.64	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
71	20231218	111216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34800	2250	2	6.91	54599661750	1587275	72.98	33450	35450	33000	42300	22800	32550	34399.86	1.32	0	57319	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3796	-134.88	-78.20	12	14.55	-258.00	-445.00	41350	20231214	-15.84	16760	20231113	107.64	41350	-15.84	20231214	16760	107.64	20231113	41350	-15.84	20231214	16760	107.64	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
72	20231218	101213	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34650	2100	2	6.45	40336872550	1178371	54.18	33450	35250	33000	42300	22800	32550	34232.88	1.32	0	45780	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3780	-134.30	-77.87	12	10.80	-258.00	-445.00	41350	20231214	-16.20	16760	20231113	106.74	41350	-16.20	20231214	16760	106.74	20231113	41350	-16.20	20231214	16760	106.74	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
73	20231218	091211	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34150	1600	2	4.92	17680531650	519467	23.88	33450	34950	33000	42300	22800	32550	34039.59	1.32	0	22798	37150	34850	33050	30750	28950	33950	29850	55	9750	500	22780	50	1	10907840	3725	-132.36	-76.74	12	4.76	-258.00	-445.00	41350	20231214	-17.41	16760	20231113	103.76	41350	-17.41	20231214	16760	103.76	20231113	41350	-17.41	20231214	16760	103.76	20231113	1.06	N	432720	500	54 억	144167	N	N	1050	N	N
74	20231215	161215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32550	-800	5	-2.40	70847269200	2152854	28.05	33500	35350	31250	43350	23350	33350	32909.22	2.20	0	-95657	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3551	-126.16	-73.15	12	19.74	-258.00	-445.00	41350	20231214	-21.28	16760	20231113	94.21	41350	-21.28	20231214	16760	94.21	20231113	41350	-21.28	20231214	16760	94.21	20231113	0.86	N	432720	500	54 억	239531	N	N	1050	N	N
75	20231215	151220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32050	-1300	5	-3.90	67938693350	2063086	26.88	33500	35350	31250	43350	23350	33350	32929.93	2.20	0	-75977	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3496	-124.22	-72.02	12	18.91	-258.00	-445.00	41350	20231214	-22.49	16760	20231113	91.23	41350	-22.49	20231214	16760	91.23	20231113	41350	-22.49	20231214	16760	91.23	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
76	20231215	141218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31850	-1500	5	-4.50	64564076800	1957312	25.51	33500	35350	31250	43350	23350	33350	32985.47	2.20	0	-68774	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3474	-123.45	-71.57	12	17.94	-258.00	-445.00	41350	20231214	-22.97	16760	20231113	90.04	41350	-22.97	20231214	16760	90.04	20231113	41350	-22.97	20231214	16760	90.04	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
77	20231215	131211	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31750	-1600	5	-4.80	58960707400	1782252	23.22	33500	35350	31250	43350	23350	33350	33081.63	2.20	0	-16747	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3463	-123.06	-71.35	12	16.34	-258.00	-445.00	41350	20231214	-23.22	16760	20231113	89.44	41350	-23.22	20231214	16760	89.44	20231113	41350	-23.22	20231214	16760	89.44	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
78	20231215	121212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31700	-1650	5	-4.95	53136887750	1597873	20.82	33500	35350	31650	43350	23350	33350	33254.56	2.20	0	-26090	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3458	-122.87	-71.24	12	14.65	-258.00	-445.00	41350	20231214	-23.34	16760	20231113	89.14	41350	-23.34	20231214	16760	89.14	20231113	41350	-23.34	20231214	16760	89.14	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
79	20231215	111205	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32300	-1050	5	-3.15	47022207600	1406406	18.33	33500	35350	32050	43350	23350	33350	33434.51	2.20	0	-25425	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3523	-125.19	-72.58	12	12.89	-258.00	-445.00	41350	20231214	-21.89	16760	20231113	92.72	41350	-21.89	20231214	16760	92.72	20231113	41350	-21.89	20231214	16760	92.72	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
80	20231215	101212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32550	-800	5	-2.40	41419114400	1233656	16.08	33500	35350	32050	43350	23350	33350	33574.89	2.20	0	-22510	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3551	-126.16	-73.15	12	11.31	-258.00	-445.00	41350	20231214	-21.28	16760	20231113	94.21	41350	-21.28	20231214	16760	94.21	20231113	41350	-21.28	20231214	16760	94.21	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
81	20231215	091216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	33600	250	2	0.75	18871307550	548730	7.15	33500	35350	33200	43350	23350	33350	34397.27	2.20	0	-52588	44350	38850	35850	30350	27350	37350	28850	55	10000	500	23340	50	1	10907840	3665	-130.23	-75.51	12	5.03	-258.00	-445.00	41350	20231214	-18.74	16760	20231113	100.48	41350	-18.74	20231214	16760	100.48	20231113	41350	-18.74	20231214	16760	100.48	20231113	0.86	N	432720	500	54 억	239531	N	N	0	N	N
82	20231214	161207	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33350	-650	5	-1.91	281297974000	7637930	120.38	36300	41350	32850	44200	23800	34000	36832.66	2.61	0	-54901	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3638	-129.26	-74.94	12	70.02	-258.00	-445.00	41350	20231214	-19.35	16760	20231113	98.99	41350	-19.35	20231214	16760	98.99	20231113	41350	-19.35	20231214	16760	98.99	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
83	20231214	151247	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33050	-950	5	-2.79	277387401150	7519786	118.52	36300	41350	32950	44200	23800	34000	36887.69	2.61	0	-79512	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3605	-128.10	-74.27	12	68.94	-258.00	-445.00	41350	20231214	-20.07	16760	20231113	97.20	41350	-20.07	20231214	16760	97.20	20231113	41350	-20.07	20231214	16760	97.20	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
84	20231214	141216	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	34600	600	2	1.76	261951419050	7060177	111.27	36300	41350	33650	44200	23800	34000	37102.69	2.61	0	-173831	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3774	-134.11	-77.75	12	64.73	-258.00	-445.00	41350	20231214	-16.32	16760	20231113	106.44	41350	-16.32	20231214	16760	106.44	20231113	41350	-16.32	20231214	16760	106.44	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
85	20231214	131245	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	34800	800	2	2.35	256075665950	6889307	108.58	36300	41350	33650	44200	23800	34000	37170.03	2.61	0	-165286	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3796	-134.88	-78.20	12	63.16	-258.00	-445.00	41350	20231214	-15.84	16760	20231113	107.64	41350	-15.84	20231214	16760	107.64	20231113	41350	-15.84	20231214	16760	107.64	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
86	20231214	121309	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	34900	900	2	2.65	242060933600	6480737	102.14	36300	41350	34000	44200	23800	34000	37350.85	2.61	0	-143637	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3807	-135.27	-78.43	12	59.41	-258.00	-445.00	41350	20231214	-15.60	16760	20231113	108.23	41350	-15.60	20231214	16760	108.23	20231113	41350	-15.60	20231214	16760	108.23	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
87	20231214	111243	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35100	1100	2	3.24	229979865850	6132384	96.65	36300	41350	34000	44200	23800	34000	37502.54	2.61	0	-160500	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3829	-136.05	-78.88	12	56.22	-258.00	-445.00	41350	20231214	-15.11	16760	20231113	109.43	41350	-15.11	20231214	16760	109.43	20231113	41350	-15.11	20231214	16760	109.43	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
88	20231214	101156	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35450	1450	2	4.26	200215146100	5283930	83.28	36300	41350	34800	44200	23800	34000	37891.36	2.61	0	-153427	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	3867	-137.40	-79.66	12	48.44	-258.00	-445.00	41350	20231214	-14.27	16760	20231113	111.52	41350	-14.27	20231214	16760	111.52	20231113	41350	-14.27	20231214	16760	111.52	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
89	20231214	091136	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	38000	4000	2	11.76	65412016400	1730232	27.27	36300	39500	36000	44200	23800	34000	37805.42	2.61	0	-64298	39933	36966	31733	28766	23533	38450	30250	55	10200	500	23800	50	1	10907840	4145	-147.29	-85.39	12	15.86	-258.00	-445.00	39500	20231214	-3.80	16760	20231113	126.73	39500	-3.80	20231214	16760	126.73	20231113	39500	-3.80	20231214	16760	126.73	20231113	1.06	N	432720	500	54 억	284719	N	N	0	N	N
90	20231213	161201	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	34000	6200	2	22.30	191223819650	6186956	119.09	28400	34700	26500	36100	19500	27800	30878.05	5.18	0	-274345	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	3675	-131.78	-76.40	12	57.25	-258.00	-445.00	34700	20231213	-2.02	16760	20231113	102.86	34700	-2.02	20231213	16760	102.86	20231113	34700	-2.02	20231213	16760	102.86	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
91	20231213	151228	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	32900	5100	2	18.35	166408242500	5449159	104.89	28400	34700	26500	36100	19500	27800	30539.00	5.18	0	-321075	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	3556	-127.52	-73.93	12	50.42	-258.00	-445.00	34700	20231213	-5.19	16760	20231113	96.30	34700	-5.19	20231213	16760	96.30	20231113	34700	-5.19	20231213	16760	96.30	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
92	20231213	141226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29500	1700	2	6.12	67470824350	2375797	45.73	28400	30400	26500	36100	19500	27800	28399.57	5.18	0	-255726	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	3188	-114.34	-66.29	12	21.98	-258.00	-445.00	31850	20231212	-7.38	16760	20231113	76.01	31850	-7.38	20231212	16760	76.01	20231113	31850	-7.38	20231212	16760	76.01	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
93	20231213	131230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27450	-350	5	-1.26	27091032900	992877	19.11	28400	28650	26500	36100	19500	27800	27284.70	5.18	0	-65762	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	2967	-106.40	-61.69	12	9.19	-258.00	-445.00	31850	20231212	-13.81	16760	20231113	63.78	31850	-13.81	20231212	16760	63.78	20231113	31850	-13.81	20231212	16760	63.78	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
94	20231213	121226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26950	-850	5	-3.06	24697438700	904336	17.41	28400	28650	26500	36100	19500	27800	27309.31	5.18	0	-58672	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	2913	-104.46	-60.56	12	8.37	-258.00	-445.00	31850	20231212	-15.38	16760	20231113	60.80	31850	-15.38	20231212	16760	60.80	20231113	31850	-15.38	20231212	16760	60.80	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
95	20231213	111231	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27200	-600	5	-2.16	22548418100	825468	15.89	28400	28650	26500	36100	19500	27800	27315.14	5.18	0	-50786	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	2940	-105.43	-61.12	12	7.64	-258.00	-445.00	31850	20231212	-14.60	16760	20231113	62.29	31850	-14.60	20231212	16760	62.29	20231113	31850	-14.60	20231212	16760	62.29	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
96	20231213	101238	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26800	-1000	5	-3.60	18472028950	673908	12.97	28400	28650	26500	36100	19500	27800	27409.54	5.18	0	-43633	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	2897	-103.88	-60.22	12	6.24	-258.00	-445.00	31850	20231212	-15.86	16760	20231113	59.90	31850	-15.86	20231212	16760	59.90	20231113	31850	-15.86	20231212	16760	59.90	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
97	20231213	091223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26850	-950	5	-3.42	9701009400	351374	6.76	28400	28650	26500	36100	19500	27800	27608.06	5.18	0	-27540	33300	30550	29100	26350	24900	29825	25625	54	8300	500	19460	50	1	10807840	2902	-104.07	-60.34	12	3.25	-258.00	-445.00	31850	20231212	-15.70	16760	20231113	60.20	31850	-15.70	20231212	16760	60.20	20231113	31850	-15.70	20231212	16760	60.20	20231113	0.94	N	432720	500	54 억	559556	N	N	0	N	N
98	20231212	161140	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	27800	250	2	0.91	155956140500	5176556	235.05	28700	31850	27650	35800	19300	27550	30128.03	4.83	-60000	41152	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3005	-107.75	-62.47	12	47.90	-258.00	-445.00	31850	20231212	-12.72	16760	20231113	65.87	31850	-12.72	20231212	16760	65.87	20231113	31850	-12.72	20231212	16760	65.87	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
99	20231212	151145	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	27800	250	2	0.91	153629148500	5092758	231.25	28700	31850	27800	35800	19300	27550	30166.29	4.83	-60000	30732	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3005	-107.75	-62.47	12	47.12	-258.00	-445.00	31850	20231212	-12.72	16760	20231113	65.87	31850	-12.72	20231212	16760	65.87	20231113	31850	-12.72	20231212	16760	65.87	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
100	20231212	141041	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	28350	800	2	2.90	147247673050	4866758	220.99	28700	31850	27950	35800	19300	27550	30255.90	4.83	-60000	31635	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3064	-109.88	-63.71	12	45.03	-258.00	-445.00	31850	20231212	-10.99	16760	20231113	69.15	31850	-10.99	20231212	16760	69.15	20231113	31850	-10.99	20231212	16760	69.15	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
101	20231212	131047	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	28700	1150	2	4.17	138118720000	4544463	206.35	28700	31850	28550	35800	19300	27550	30392.85	4.83	-60000	-29295	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3102	-111.24	-64.49	12	42.05	-258.00	-445.00	31850	20231212	-9.89	16760	20231113	71.24	31850	-9.89	20231212	16760	71.24	20231113	31850	-9.89	20231212	16760	71.24	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
102	20231212	121035	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	29450	1900	2	6.90	127700055700	4186129	190.08	28700	31850	28550	35800	19300	27550	30505.64	4.83	-60000	-90233	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3183	-114.15	-66.18	12	38.73	-258.00	-445.00	31850	20231212	-7.54	16760	20231113	75.72	31850	-7.54	20231212	16760	75.72	20231113	31850	-7.54	20231212	16760	75.72	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
103	20231212	111053	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	30450	2900	2	10.53	119669918700	3918523	177.93	28700	31850	28550	35800	19300	27550	30539.68	4.83	-60000	-91588	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3291	-118.02	-68.43	12	36.26	-258.00	-445.00	31850	20231212	-4.40	16760	20231113	81.68	31850	-4.40	20231212	16760	81.68	20231113	31850	-4.40	20231212	16760	81.68	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
104	20231212	101137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	30250	2700	2	9.80	102255077100	3350282	152.13	28700	31850	28550	35800	19300	27550	30521.48	4.83	-60000	-90293	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3269	-117.25	-67.98	12	31.00	-258.00	-445.00	31850	20231212	-5.02	16760	20231113	80.49	31850	-5.02	20231212	16760	80.49	20231113	31850	-5.02	20231212	16760	80.49	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
105	20231212	091137	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29800	2250	2	8.17	31816147650	1059940	48.13	28700	31200	28550	35800	19300	27550	30017.33	4.83	-60000	-14446	30516	29032	28016	26532	25516	29775	27275	54	8250	500	19280	50	1	10807840	3221	-115.50	-66.97	12	9.81	-258.00	-445.00	31250	20231129	-4.64	16760	20231113	77.80	31250	-4.64	20231129	16760	77.80	20231113	31250	-4.64	20231129	16760	77.80	20231113	0.60	N	432720	500	54 억	522061	N	N	0	N	N
106	20231211	161140	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27550	300	2	1.10	61923187100	2189526	40.39	27200	29500	27000	35400	19100	27250	28283.30	2.80	-273934	42641	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	2978	-106.78	-61.91	12	20.26	-258.00	-445.00	31250	20231129	-11.84	16760	20231113	64.38	31250	-11.84	20231129	16760	64.38	20231113	31250	-11.84	20231129	16760	64.38	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
107	20231211	151135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27450	200	2	0.73	60421269550	2134787	39.38	27200	29500	27000	35400	19100	27250	28303.94	2.80	-273934	32942	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	2967	-106.40	-61.69	12	19.75	-258.00	-445.00	31250	20231129	-12.16	16760	20231113	63.78	31250	-12.16	20231129	16760	63.78	20231113	31250	-12.16	20231129	16760	63.78	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
108	20231211	141136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27800	550	2	2.02	55691137850	1962992	36.21	27200	29500	27000	35400	19100	27250	28371.41	2.80	-273934	-11736	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	3005	-107.75	-62.47	12	18.16	-258.00	-445.00	31250	20231129	-11.04	16760	20231113	65.87	31250	-11.04	20231129	16760	65.87	20231113	31250	-11.04	20231129	16760	65.87	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
109	20231211	131131	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28000	750	2	2.75	52002565450	1830628	33.77	27200	29500	27000	35400	19100	27250	28407.92	2.80	-273934	-15317	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	3026	-108.53	-62.92	12	16.94	-258.00	-445.00	31250	20231129	-10.40	16760	20231113	67.06	31250	-10.40	20231129	16760	67.06	20231113	31250	-10.40	20231129	16760	67.06	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
110	20231211	121135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28400	1150	2	4.22	48229151650	1697100	31.31	27200	29500	27000	35400	19100	27250	28419.62	2.80	-273934	-439	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	3069	-110.08	-63.82	12	15.70	-258.00	-445.00	31250	20231129	-9.12	16760	20231113	69.45	31250	-9.12	20231129	16760	69.45	20231113	31250	-9.12	20231129	16760	69.45	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
111	20231211	111129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28150	900	2	3.30	38070393550	1343964	24.79	27200	29500	27000	35400	19100	27250	28328.17	2.80	-273934	-12007	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	3042	-109.11	-63.26	12	12.44	-258.00	-445.00	31250	20231129	-9.92	16760	20231113	67.96	31250	-9.92	20231129	16760	67.96	20231113	31250	-9.92	20231129	16760	67.96	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
112	20231211	101129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28100	850	2	3.12	34132732650	1204160	22.21	27200	29500	27000	35400	19100	27250	28347.07	2.80	-273934	-11896	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	3037	-108.91	-63.15	12	11.14	-258.00	-445.00	31250	20231129	-10.08	16760	20231113	67.66	31250	-10.08	20231129	16760	67.66	20231113	31250	-10.08	20231129	16760	67.66	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
113	20231211	091129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28450	1200	2	4.40	15927252700	560286	10.34	27200	29500	27000	35400	19100	27250	28430.21	2.80	-273934	16085	31416	29332	26616	24532	21816	30375	25575	54	8150	500	19070	50	1	10807840	3075	-110.27	-63.93	12	5.18	-258.00	-445.00	31250	20231129	-8.96	16760	20231113	69.75	31250	-8.96	20231129	16760	69.75	20231113	31250	-8.96	20231129	16760	69.75	20231113	0.66	N	432720	500	54 억	302876	N	N	0	N	N
114	20231208	161120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27250	4350	2	19.00	143260178750	5382491	1087.14	24300	28700	23900	29750	16050	22900	26615.40	2.80	0	207577	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2945	-105.62	-61.24	12	49.80	-258.00	-445.00	31250	20231129	-12.80	16760	20231113	62.59	31250	-12.80	20231129	16760	62.59	20231113	31250	-12.80	20231129	16760	62.59	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
115	20231208	151122	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27200	4300	2	18.78	140170806500	5269229	1064.26	24300	28700	23900	29750	16050	22900	26601.77	2.80	0	203583	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2940	-105.43	-61.12	12	48.75	-258.00	-445.00	31250	20231129	-12.96	16760	20231113	62.29	31250	-12.96	20231129	16760	62.29	20231113	31250	-12.96	20231129	16760	62.29	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
116	20231208	141122	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27400	4500	2	19.65	110669224600	4208605	850.04	24300	27950	23900	29750	16050	22900	26295.94	2.80	0	119222	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2961	-106.20	-61.57	12	38.94	-258.00	-445.00	31250	20231129	-12.32	16760	20231113	63.48	31250	-12.32	20231129	16760	63.48	20231113	31250	-12.32	20231129	16760	63.48	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
117	20231208	131120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27200	4300	2	18.78	99647364550	3803580	768.23	24300	27950	23900	29750	16050	22900	26198.31	2.80	0	71850	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2940	-105.43	-61.12	12	35.19	-258.00	-445.00	31250	20231129	-12.96	16760	20231113	62.29	31250	-12.96	20231129	16760	62.29	20231113	31250	-12.96	20231129	16760	62.29	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
118	20231208	121117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27300	4400	2	19.21	89239261200	3419712	690.70	24300	27950	23900	29750	16050	22900	26095.55	2.80	0	22556	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2951	-105.81	-61.35	12	31.64	-258.00	-445.00	31250	20231129	-12.64	16760	20231113	62.89	31250	-12.64	20231129	16760	62.89	20231113	31250	-12.64	20231129	16760	62.89	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
119	20231208	111111	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25850	2950	2	12.88	54416676900	2131786	430.57	24300	26700	23900	29750	16050	22900	25526.33	2.80	0	-12238	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2794	-100.19	-58.09	12	19.72	-258.00	-445.00	31250	20231129	-17.28	16760	20231113	54.24	31250	-17.28	20231129	16760	54.24	20231113	31250	-17.28	20231129	16760	54.24	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
120	20231208	101121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26550	3650	2	15.94	34823588700	1379653	278.66	24300	26650	23900	29750	16050	22900	25240.83	2.80	0	-1978	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2869	-102.91	-59.66	12	12.77	-258.00	-445.00	31250	20231129	-15.04	16760	20231113	58.41	31250	-15.04	20231129	16760	58.41	20231113	31250	-15.04	20231129	16760	58.41	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
121	20231208	091110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24900	2000	2	8.73	7270473300	297585	60.11	24300	24950	23900	29750	16050	22900	24431.59	2.80	0	-24729	24466	23682	23216	22432	21966	23450	22200	54	6850	500	16030	50	1	10807840	2691	-96.51	-55.96	12	2.75	-258.00	-445.00	31250	20231129	-20.32	16760	20231113	48.57	31250	-20.32	20231129	16760	48.57	20231113	31250	-20.32	20231129	16760	48.57	20231113	0.60	N	432720	500	54 억	302876	N	N	0	N	N
122	20231207	161111	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22900	-1250	5	-5.18	11361877800	488730	39.89	23500	24000	22750	31350	16950	24150	23248.00	3.12	0	-39773	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2475	-88.76	-51.46	12	4.52	-258.00	-445.00	31250	20231129	-26.72	16760	20231113	36.63	31250	-26.72	20231129	16760	36.63	20231113	31250	-26.72	20231129	16760	36.63	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
123	20231207	151113	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22850	-1300	5	-5.38	10875627700	467479	38.15	23500	24000	22750	31350	16950	24150	23262.05	3.12	0	-41093	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2470	-88.57	-51.35	12	4.33	-258.00	-445.00	31250	20231129	-26.88	16760	20231113	36.34	31250	-26.88	20231129	16760	36.34	20231113	31250	-26.88	20231129	16760	36.34	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
124	20231207	141112	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22850	-1300	5	-5.38	9973244800	428126	34.94	23500	24000	22750	31350	16950	24150	23292.62	3.12	0	-31089	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2470	-88.57	-51.35	12	3.96	-258.00	-445.00	31250	20231129	-26.88	16760	20231113	36.34	31250	-26.88	20231129	16760	36.34	20231113	31250	-26.88	20231129	16760	36.34	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
125	20231207	131109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23200	-950	5	-3.93	8579304800	367435	29.99	23500	24000	22750	31350	16950	24150	23346.45	3.12	0	-14581	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2507	-89.92	-52.13	12	3.40	-258.00	-445.00	31250	20231129	-25.76	16760	20231113	38.42	31250	-25.76	20231129	16760	38.42	20231113	31250	-25.76	20231129	16760	38.42	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
126	20231207	121110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23200	-950	5	-3.93	7655952800	327577	26.74	23500	24000	22750	31350	16950	24150	23368.49	3.12	0	-11513	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2507	-89.92	-52.13	12	3.03	-258.00	-445.00	31250	20231129	-25.76	16760	20231113	38.42	31250	-25.76	20231129	16760	38.42	20231113	31250	-25.76	20231129	16760	38.42	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
127	20231207	111056	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23450	-700	5	-2.90	6626788550	283630	23.15	23500	24000	22750	31350	16950	24150	23360.74	3.12	0	-9160	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2534	-90.89	-52.70	12	2.62	-258.00	-445.00	31250	20231129	-24.96	16760	20231113	39.92	31250	-24.96	20231129	16760	39.92	20231113	31250	-24.96	20231129	16760	39.92	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
128	20231207	101105	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23450	-700	5	-2.90	5027239250	216111	17.64	23500	23950	22750	31350	16950	24150	23257.16	3.12	0	-16025	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2534	-90.89	-52.70	12	2.00	-258.00	-445.00	31250	20231129	-24.96	16760	20231113	39.92	31250	-24.96	20231129	16760	39.92	20231113	31250	-24.96	20231129	16760	39.92	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
129	20231207	091109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23050	-1100	5	-4.55	2357795000	101932	8.32	23500	23650	22750	31350	16950	24150	23118.46	3.12	0	-5107	25716	24932	23566	22782	21416	25325	23175	54	7200	500	16900	50	1	10807840	2491	-89.34	-51.80	12	0.94	-258.00	-445.00	31250	20231129	-26.24	16760	20231113	37.53	31250	-26.24	20231129	16760	37.53	20231113	31250	-26.24	20231129	16760	37.53	20231113	0.62	N	432720	500	54 억	337727	N	N	0	N	N
130	20231206	161057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24150	1850	2	8.30	28123510450	1205122	103.55	22500	24350	22200	28950	15650	22300	23335.68	2.61	0	59498	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2610	-93.60	-54.27	12	11.15	-258.00	-445.00	31250	20231129	-22.72	16760	20231113	44.09	31250	-22.72	20231129	16760	44.09	20231113	31250	-22.72	20231129	16760	44.09	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
131	20231206	151116	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24200	1900	2	8.52	27044700700	1160494	99.72	22500	24350	22200	28950	15650	22300	23306.11	2.61	0	65181	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2615	-93.80	-54.38	12	10.74	-258.00	-445.00	31250	20231129	-22.56	16760	20231113	44.39	31250	-22.56	20231129	16760	44.39	20231113	31250	-22.56	20231129	16760	44.39	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
132	20231206	141112	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23750	1450	2	6.50	23290142650	1004522	86.32	22500	24000	22200	28950	15650	22300	23186.97	2.61	0	64684	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2567	-92.05	-53.37	12	9.29	-258.00	-445.00	31250	20231129	-24.00	16760	20231113	41.71	31250	-24.00	20231129	16760	41.71	20231113	31250	-24.00	20231129	16760	41.71	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
133	20231206	131059	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23600	1300	2	5.83	22096088600	954169	81.99	22500	24000	22200	28950	15650	22300	23159.12	2.61	0	55419	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2551	-91.47	-53.03	12	8.83	-258.00	-445.00	31250	20231129	-24.48	16760	20231113	40.81	31250	-24.48	20231129	16760	40.81	20231113	31250	-24.48	20231129	16760	40.81	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
134	20231206	121049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23850	1550	2	6.95	20815422600	900144	77.35	22500	24000	22200	28950	15650	22300	23126.28	2.61	0	41354	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2578	-92.44	-53.60	12	8.33	-258.00	-445.00	31250	20231129	-23.68	16760	20231113	42.30	31250	-23.68	20231129	16760	42.30	20231113	31250	-23.68	20231129	16760	42.30	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
135	20231206	111113	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23700	1400	2	6.28	18805720100	815488	70.07	22500	23900	22200	28950	15650	22300	23062.46	2.61	0	14003	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2561	-91.86	-53.26	12	7.55	-258.00	-445.00	31250	20231129	-24.16	16760	20231113	41.41	31250	-24.16	20231129	16760	41.41	20231113	31250	-24.16	20231129	16760	41.41	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
136	20231206	101103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23250	950	2	4.26	13285365950	580964	49.92	22500	23500	22200	28950	15650	22300	22869.65	2.61	0	-13166	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2513	-90.12	-52.25	12	5.38	-258.00	-445.00	31250	20231129	-25.60	16760	20231113	38.72	31250	-25.60	20231129	16760	38.72	20231113	31250	-25.60	20231129	16760	38.72	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
137	20231206	091105	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22800	500	2	2.24	3785432850	167487	14.39	22500	23050	22200	28950	15650	22300	22604.79	2.61	0	-7874	26033	24166	23083	21216	20133	23625	20675	54	6650	500	15610	50	1	10807840	2464	-88.37	-51.24	12	1.55	-258.00	-445.00	31250	20231129	-27.04	16760	20231113	36.04	31250	-27.04	20231129	16760	36.04	20231113	31250	-27.04	20231129	16760	36.04	20231113	0.58	N	432720	500	54 억	282015	N	N	0	N	N
138	20231205	161106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22300	-2300	5	-9.35	26498637150	1139318	107.37	23950	24950	22000	31950	17250	24600	23262.70	2.32	0	28531	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2410	-86.43	-50.11	12	10.54	-258.00	-445.00	31250	20231129	-28.64	16760	20231113	33.05	31250	-28.64	20231129	16760	33.05	20231113	31250	-28.64	20231129	16760	33.05	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
139	20231205	151104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22350	-2250	5	-9.15	25091863600	1076073	101.41	23950	24950	22000	31950	17250	24600	23317.99	2.32	0	33637	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2416	-86.63	-50.22	12	9.96	-258.00	-445.00	31250	20231129	-28.48	16760	20231113	33.35	31250	-28.48	20231129	16760	33.35	20231113	31250	-28.48	20231129	16760	33.35	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
140	20231205	141101	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22550	-2050	5	-8.33	20224011700	857612	80.82	23950	24950	22450	31950	17250	24600	23581.77	2.32	0	27110	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2437	-87.40	-50.67	12	7.94	-258.00	-445.00	31250	20231129	-27.84	16760	20231113	34.55	31250	-27.84	20231129	16760	34.55	20231113	31250	-27.84	20231129	16760	34.55	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
141	20231205	131057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	22800	-1800	5	-7.32	15963407650	669834	63.12	23950	24950	22700	31950	17250	24600	23831.89	2.32	0	34973	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2464	-88.37	-51.24	12	6.20	-258.00	-445.00	31250	20231129	-27.04	16760	20231113	36.04	31250	-27.04	20231129	16760	36.04	20231113	31250	-27.04	20231129	16760	36.04	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
142	20231205	121056	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23250	-1350	5	-5.49	12534076350	520840	49.08	23950	24950	23250	31950	17250	24600	24065.12	2.32	0	21967	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2513	-90.12	-52.25	12	4.82	-258.00	-445.00	31250	20231129	-25.60	16760	20231113	38.72	31250	-25.60	20231129	16760	38.72	20231113	31250	-25.60	20231129	16760	38.72	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
143	20231205	111055	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23500	-1100	5	-4.47	10890736700	450601	42.46	23950	24950	23450	31950	17250	24600	24169.36	2.32	0	9459	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2540	-91.09	-52.81	12	4.17	-258.00	-445.00	31250	20231129	-24.80	16760	20231113	40.21	31250	-24.80	20231129	16760	40.21	20231113	31250	-24.80	20231129	16760	40.21	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
144	20231205	101058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	23800	-800	5	-3.25	7974065300	327471	30.86	23950	24950	23700	31950	17250	24600	24350.45	2.32	0	2248	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2572	-92.25	-53.48	12	3.03	-258.00	-445.00	31250	20231129	-23.84	16760	20231113	42.00	31250	-23.84	20231129	16760	42.00	20231113	31250	-23.84	20231129	16760	42.00	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
145	20231205	091054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24200	-400	5	-1.63	1771640200	73419	6.92	23950	24550	23750	31950	17250	24600	24130.53	2.32	0	5204	26333	25466	24583	23716	22833	25025	23275	54	7350	500	17220	50	1	10807840	2615	-93.80	-54.38	12	0.68	-258.00	-445.00	31250	20231129	-22.56	16760	20231113	44.39	31250	-22.56	20231129	16760	44.39	20231113	31250	-22.56	20231129	16760	44.39	20231113	0.66	N	432720	500	54 억	250919	N	N	0	N	N
146	20231204	161052	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24600	-1150	5	-4.47	25674818200	1042625	41.30	25200	25450	23700	33450	18050	25750	24624.82	2.14	0	13995	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2659	-95.35	-55.28	12	9.65	-258.00	-445.00	31250	20231129	-21.28	16760	20231113	46.78	31250	-21.28	20231129	16760	46.78	20231113	31250	-21.28	20231129	16760	46.78	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
147	20231204	151054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24500	-1250	5	-4.85	24325109800	987584	39.12	25200	25450	23700	33450	18050	25750	24630.51	2.14	0	20048	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2648	-94.96	-55.06	12	9.14	-258.00	-445.00	31250	20231129	-21.60	16760	20231113	46.18	31250	-21.60	20231129	16760	46.18	20231113	31250	-21.60	20231129	16760	46.18	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
148	20231204	141046	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24200	-1550	5	-6.02	20561453200	831283	32.93	25200	25450	24100	33450	18050	25750	24734.15	2.14	0	11511	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2615	-93.80	-54.38	12	7.69	-258.00	-445.00	31250	20231129	-22.56	16760	20231113	44.39	31250	-22.56	20231129	16760	44.39	20231113	31250	-22.56	20231129	16760	44.39	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
149	20231204	131046	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24800	-950	5	-3.69	18811335150	759968	30.10	25200	25450	24100	33450	18050	25750	24752.31	2.14	0	18172	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2680	-96.12	-55.73	12	7.03	-258.00	-445.00	31250	20231129	-20.64	16760	20231113	47.97	31250	-20.64	20231129	16760	47.97	20231113	31250	-20.64	20231129	16760	47.97	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
150	20231204	121047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24600	-1150	5	-4.47	17556052600	709228	28.09	25200	25450	24100	33450	18050	25750	24753.23	2.14	0	28224	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2659	-95.35	-55.28	12	6.56	-258.00	-445.00	31250	20231129	-21.28	16760	20231113	46.78	31250	-21.28	20231129	16760	46.78	20231113	31250	-21.28	20231129	16760	46.78	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
151	20231204	111049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24650	-1100	5	-4.27	15758324550	636614	25.21	25200	25450	24100	33450	18050	25750	24752.76	2.14	0	32978	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2664	-95.54	-55.39	12	5.89	-258.00	-445.00	31250	20231129	-21.12	16760	20231113	47.08	31250	-21.12	20231129	16760	47.08	20231113	31250	-21.12	20231129	16760	47.08	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
152	20231204	101047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24350	-1400	5	-5.44	11921716900	480134	19.02	25200	25450	24250	33450	18050	25750	24829.27	2.14	0	19817	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2632	-94.38	-54.72	12	4.44	-258.00	-445.00	31250	20231129	-22.08	16760	20231113	45.29	31250	-22.08	20231129	16760	45.29	20231113	31250	-22.08	20231129	16760	45.29	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
153	20231204	091046	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24950	-800	5	-3.11	4924922250	197421	7.82	25200	25450	24500	33450	18050	25750	24944.78	2.14	0	27894	30516	28132	26716	24332	22916	27425	23625	54	7700	500	18020	50	1	10807840	2697	-96.71	-56.07	12	1.83	-258.00	-445.00	31250	20231129	-20.16	16760	20231113	48.87	31250	-20.16	20231129	16760	48.87	20231113	31250	-20.16	20231129	16760	48.87	20231113	1.14	N	432720	500	54 억	230799	N	N	0	N	N
154	20231201	161047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25750	-4050	5	-13.59	66368747100	2439940	58.75	28950	29100	25300	38700	20900	29800	27203.82	4.94	0	-314169	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	2783	-99.81	-57.87	12	22.58	-258.00	-445.00	31250	20231129	-17.60	16760	20231113	53.64	31250	-17.60	20231129	16760	53.64	20231113	31250	-17.60	20231129	16760	53.64	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
155	20231201	151044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25500	-4300	5	-14.43	63293021350	2319672	55.85	28950	29100	25350	38700	20900	29800	27284.26	4.94	0	-301560	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	2756	-98.84	-57.30	12	21.46	-258.00	-445.00	31250	20231129	-18.40	16760	20231113	52.15	31250	-18.40	20231129	16760	52.15	20231113	31250	-18.40	20231129	16760	52.15	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
156	20231201	141043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25850	-3950	5	-13.26	50282243450	1816663	43.74	28950	29100	25700	38700	20900	29800	27677.20	4.94	0	-251454	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	2794	-100.19	-58.09	12	16.81	-258.00	-445.00	31250	20231129	-17.28	16760	20231113	54.24	31250	-17.28	20231129	16760	54.24	20231113	31250	-17.28	20231129	16760	54.24	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
157	20231201	131047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27500	-2300	5	-7.72	37130775100	1323040	31.86	28950	29100	26850	38700	20900	29800	28063.44	4.94	0	-222316	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	2972	-106.59	-61.80	12	12.24	-258.00	-445.00	31250	20231129	-12.00	16760	20231113	64.08	31250	-12.00	20231129	16760	64.08	20231113	31250	-12.00	20231129	16760	64.08	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
158	20231201	121053	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27600	-2200	5	-7.38	29395156500	1039129	25.02	28950	29100	27550	38700	20900	29800	28286.82	4.94	0	-185445	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	2983	-106.98	-62.02	12	9.61	-258.00	-445.00	31250	20231129	-11.68	16760	20231113	64.68	31250	-11.68	20231129	16760	64.68	20231113	31250	-11.68	20231129	16760	64.68	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
159	20231201	111046	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28150	-1650	5	-5.54	24214861350	852836	20.53	28950	29100	27600	38700	20900	29800	28391.70	4.94	0	-158788	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	3042	-109.11	-63.26	12	7.89	-258.00	-445.00	31250	20231129	-9.92	16760	20231113	67.96	31250	-9.92	20231129	16760	67.96	20231113	31250	-9.92	20231129	16760	67.96	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
160	20231201	101055	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28450	-1350	5	-4.53	20790476350	732305	17.63	28950	29100	27600	38700	20900	29800	28388.55	4.94	0	-157287	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	3075	-110.27	-63.93	12	6.78	-258.00	-445.00	31250	20231129	-8.96	16760	20231113	69.75	31250	-8.96	20231129	16760	69.75	20231113	31250	-8.96	20231129	16760	69.75	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N
161	20231201	091042	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28500	-1300	5	-4.36	6608478150	229663	5.53	28950	29100	28500	38700	20900	29800	28770.23	4.94	0	-46762	32666	31232	28966	27532	25266	31950	28250	54	8900	500	20860	50	1	10807840	3080	-110.47	-64.04	12	2.12	-258.00	-445.00	31250	20231129	-8.80	16760	20231113	70.05	31250	-8.80	20231129	16760	70.05	20231113	31250	-8.80	20231129	16760	70.05	20231113	0.73	N	432720	500	54 억	534237	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History