KissMeData/102120/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160840	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
3	20231229	150827	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
4	20231229	140826	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
5	20231229	130828	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
6	20231229	120829	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
7	20231229	110752	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
8	20231229	100759	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
9	20231229	090800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-290	5	-2.06	19673368960	1419318	46.64	14220	14240	13590	18330	9870	14100	13859.82	1.24	66661	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.98	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	220955	N	N	2	N	N
10	20231228	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-290	5	-2.06	18889550150	1362817	44.78	14220	14240	13590	18330	9870	14100	13859.82	0.87	0	64218	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	7.66	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	154294	N	N	2	N	N
11	20231228	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	-190	5	-1.35	17483038420	1261263	41.45	14220	14240	13590	18330	9870	14100	13860.52	0.87	0	66744	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2473	19.65	1.88	12	7.09	708.00	7399.00	15790	20231220	-11.91	7320	20231031	90.03	15790	-11.91	20231220	7320	90.03	20231031	15790	-11.91	20231220	7320	90.03	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
12	20231228	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-390	5	-2.77	14151064010	1021726	33.58	14220	14240	13590	18330	9870	14100	13848.84	0.87	0	71465	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2438	19.36	1.85	12	5.75	708.00	7399.00	15790	20231220	-13.17	7320	20231031	87.30	15790	-13.17	20231220	7320	87.30	20231031	15790	-13.17	20231220	7320	87.30	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
13	20231228	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-290	5	-2.06	12239186360	882528	29.00	14220	14240	13590	18330	9870	14100	13866.92	0.87	0	64293	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2456	19.51	1.87	12	4.96	708.00	7399.00	15790	20231220	-12.54	7320	20231031	88.66	15790	-12.54	20231220	7320	88.66	20231031	15790	-12.54	20231220	7320	88.66	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
14	20231228	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-360	5	-2.55	11081858510	798790	26.25	14220	14240	13590	18330	9870	14100	13871.78	0.87	0	50702	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2443	19.41	1.86	12	4.49	708.00	7399.00	15790	20231220	-12.98	7320	20231031	87.70	15790	-12.98	20231220	7320	87.70	20231031	15790	-12.98	20231220	7320	87.70	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
15	20231228	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-310	5	-2.20	9768420640	703349	23.11	14220	14240	13590	18330	9870	14100	13886.82	0.87	0	37578	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2452	19.48	1.86	12	3.96	708.00	7399.00	15790	20231220	-12.67	7320	20231031	88.39	15790	-12.67	20231220	7320	88.39	20231031	15790	-12.67	20231220	7320	88.39	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
16	20231228	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	-230	5	-1.63	8297241590	597302	19.63	14220	14240	13590	18330	9870	14100	13889.32	0.87	0	48543	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2466	19.59	1.87	12	3.36	708.00	7399.00	15790	20231220	-12.16	7320	20231031	89.48	15790	-12.16	20231220	7320	89.48	20231031	15790	-12.16	20231220	7320	89.48	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
17	20231228	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-410	5	-2.91	2822915640	201696	6.63	14220	14240	13610	18330	9870	14100	13993.06	0.87	0	14381	15860	14980	14400	13520	12940	14690	13230	89	4230	500	10430	10	1	17780753	2434	19.34	1.85	12	1.13	708.00	7399.00	15790	20231220	-13.30	7320	20231031	87.02	15790	-13.30	20231220	7320	87.02	20231031	15790	-13.30	20231220	7320	87.02	20231031	8.52	N	102120	500	88 억	154294	N	N	2168	N	N
18	20231227	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-900	5	-6.00	43046561090	2997194	204.55	14850	15280	13820	19500	10500	15000	14360.06	1.98	1625	-197284	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2507	19.92	1.91	12	16.86	708.00	7399.00	15790	20231220	-10.70	7320	20231031	92.62	15790	-10.70	20231220	7320	92.62	20231031	15790	-10.70	20231220	7320	92.62	20231031	8.38	N	102120	500	88 억	352360	N	N	2168	N	N
19	20231227	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	-910	5	-6.07	41243971590	2869581	195.84	14850	15280	13820	19500	10500	15000	14370.31	1.98	1625	-210275	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2505	19.90	1.90	12	16.14	708.00	7399.00	15790	20231220	-10.77	7320	20231031	92.49	15790	-10.77	20231220	7320	92.49	20231031	15790	-10.77	20231220	7320	92.49	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
20	20231227	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	-910	5	-6.07	38513311970	2675356	182.59	14850	15280	13820	19500	10500	15000	14392.99	1.98	1625	-218732	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2505	19.90	1.90	12	15.05	708.00	7399.00	15790	20231220	-10.77	7320	20231031	92.49	15790	-10.77	20231220	7320	92.49	20231031	15790	-10.77	20231220	7320	92.49	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
21	20231227	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-860	5	-5.73	36773525450	2551756	174.15	14850	15280	13820	19500	10500	15000	14408.42	1.98	1625	-216684	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2514	19.97	1.91	12	14.35	708.00	7399.00	15790	20231220	-10.45	7320	20231031	93.17	15790	-10.45	20231220	7320	93.17	20231031	15790	-10.45	20231220	7320	93.17	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
22	20231227	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-840	5	-5.60	34315927440	2378169	162.30	14850	15280	13820	19500	10500	15000	14426.80	1.98	1625	-211213	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2518	20.00	1.91	12	13.37	708.00	7399.00	15790	20231220	-10.32	7320	20231031	93.44	15790	-10.32	20231220	7320	93.44	20231031	15790	-10.32	20231220	7320	93.44	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
23	20231227	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-680	5	-4.53	31733777470	2196451	149.90	14850	15280	13820	19500	10500	15000	14444.86	1.98	1625	-177910	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2546	20.23	1.94	12	12.35	708.00	7399.00	15790	20231220	-9.31	7320	20231031	95.63	15790	-9.31	20231220	7320	95.63	20231031	15790	-9.31	20231220	7320	95.63	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
24	20231227	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	-960	5	-6.40	26062873650	1793923	122.43	14850	15280	13950	19500	10500	15000	14525.40	1.98	1625	-171851	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2496	19.83	1.90	12	10.09	708.00	7399.00	15790	20231220	-11.08	7320	20231031	91.80	15790	-11.08	20231220	7320	91.80	20231031	15790	-11.08	20231220	7320	91.80	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
25	20231227	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-200	5	-1.33	10260755450	690570	47.13	14850	15280	14590	19500	10500	15000	14856.00	1.98	1625	-62940	15340	15170	14830	14660	14320	15255	14745	89	4500	500	11100	10	1	17780753	2632	20.90	2.00	12	3.88	708.00	7399.00	15790	20231220	-6.27	7320	20231031	102.19	15790	-6.27	20231220	7320	102.19	20231031	15790	-6.27	20231220	7320	102.19	20231031	8.38	N	102120	500	88 억	352360	N	N	1	N	N
26	20231226	160754	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	690	2	4.82	19288732120	1299969	146.02	14490	15000	14490	18600	10020	14310	14830.38	2.04	0	-10840	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2667	21.19	2.03	12	7.31	708.00	7399.00	15790	20231220	-5.00	7320	20231031	104.92	15790	-5.00	20231220	7320	104.92	20231031	15790	-5.00	20231220	7320	104.92	20231031	8.62	N	102120	500	88 억	362746	N	N	1	N	Y
27	20231226	150751	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	640	2	4.47	15542347120	1050210	117.96	14490	14950	14490	18600	10020	14310	14800.87	2.04	0	-4597	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2658	21.12	2.02	12	5.91	708.00	7399.00	15790	20231220	-5.32	7320	20231031	104.23	15790	-5.32	20231220	7320	104.23	20231031	15790	-5.32	20231220	7320	104.23	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
28	20231226	140753	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	550	2	3.84	11547168920	782974	87.95	14490	14860	14490	18600	10020	14310	14749.75	2.04	0	-804	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2642	20.99	2.01	12	4.40	708.00	7399.00	15790	20231220	-5.89	7320	20231031	103.01	15790	-5.89	20231220	7320	103.01	20231031	15790	-5.89	20231220	7320	103.01	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
29	20231226	130752	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	490	2	3.42	9471780870	643190	72.25	14490	14850	14490	18600	10020	14310	14728.48	2.04	0	2496	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2632	20.90	2.00	12	3.62	708.00	7399.00	15790	20231220	-6.27	7320	20231031	102.19	15790	-6.27	20231220	7320	102.19	20231031	15790	-6.27	20231220	7320	102.19	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
30	20231226	120751	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	420	2	2.94	7783965450	529088	59.43	14490	14850	14490	18600	10020	14310	14714.65	2.04	0	994	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2619	20.81	1.99	12	2.98	708.00	7399.00	15790	20231220	-6.71	7320	20231031	101.23	15790	-6.71	20231220	7320	101.23	20231031	15790	-6.71	20231220	7320	101.23	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
31	20231226	110755	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	420	2	2.94	6154075500	418248	46.98	14490	14850	14490	18600	10020	14310	14717.26	2.04	0	-3525	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2619	20.81	1.99	12	2.35	708.00	7399.00	15790	20231220	-6.71	7320	20231031	101.23	15790	-6.71	20231220	7320	101.23	20231031	15790	-6.71	20231220	7320	101.23	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
32	20231226	100750	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	540	2	3.77	3990787480	271516	30.50	14490	14850	14490	18600	10020	14310	14703.11	2.04	0	-9988	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2640	20.97	2.01	12	1.53	708.00	7399.00	15790	20231220	-5.95	7320	20231031	102.87	15790	-5.95	20231220	7320	102.87	20231031	15790	-5.95	20231220	7320	102.87	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
33	20231226	090753	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	180	2	1.26	612023040	42280	4.75	14490	14490	14490	18600	10020	14310	14490.00	2.04	0	-218	14830	14570	14440	14180	14050	14505	14115	89	4290	500	10580	10	1	17780753	2576	20.47	1.96	12	0.24	708.00	7399.00	15790	20231220	-8.23	7320	20231031	97.95	15790	-8.23	20231220	7320	97.95	20231031	15790	-8.23	20231220	7320	97.95	20231031	8.62	N	102120	500	88 억	362746	N	N	2189	N	Y
34	20231222	160741	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	110	2	0.77	12227468800	840914	68.63	14570	14700	14310	18460	9940	14200	14541.31	2.18	500	-24696	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2544	20.21	1.93	12	4.73	708.00	7399.00	15790	20231220	-9.37	7320	20231031	95.49	15790	-9.37	20231220	7320	95.49	20231031	15790	-9.37	20231220	7320	95.49	20231031	8.67	N	102120	500	88 억	386804	N	N	2091	N	Y
35	20231222	150739	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	200	2	1.41	11041885300	758064	61.87	14570	14700	14400	18460	9940	14200	14565.90	2.18	500	-16470	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2560	20.34	1.95	12	4.26	708.00	7399.00	15790	20231220	-8.80	7320	20231031	96.72	15790	-8.80	20231220	7320	96.72	20231031	15790	-8.80	20231220	7320	96.72	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
36	20231222	140735	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	240	2	1.69	9420402100	645461	52.68	14570	14700	14440	18460	9940	14200	14594.84	2.18	500	-5678	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2568	20.40	1.95	12	3.63	708.00	7399.00	15790	20231220	-8.55	7320	20231031	97.27	15790	-8.55	20231220	7320	97.27	20231031	15790	-8.55	20231220	7320	97.27	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
37	20231222	130738	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	410	2	2.89	8476815940	580298	47.36	14570	14700	14490	18460	9940	14200	14607.69	2.18	500	-5363	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2598	20.64	1.97	12	3.26	708.00	7399.00	15790	20231220	-7.47	7320	20231031	99.59	15790	-7.47	20231220	7320	99.59	20231031	15790	-7.47	20231220	7320	99.59	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
38	20231222	120736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	490	2	3.45	7424346410	508313	41.49	14570	14700	14490	18460	9940	14200	14605.86	2.18	500	3742	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2612	20.75	1.99	12	2.86	708.00	7399.00	15790	20231220	-6.97	7320	20231031	100.68	15790	-6.97	20231220	7320	100.68	20231031	15790	-6.97	20231220	7320	100.68	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
39	20231222	110736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	500	2	3.52	5590643480	383546	31.30	14570	14700	14490	18460	9940	14200	14576.20	2.18	500	288	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2614	20.76	1.99	12	2.16	708.00	7399.00	15790	20231220	-6.90	7320	20231031	100.82	15790	-6.90	20231220	7320	100.82	20231031	15790	-6.90	20231220	7320	100.82	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
40	20231222	100734	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	340	2	2.39	3637468880	250241	20.42	14570	14570	14490	18460	9940	14200	14535.86	2.18	500	-5596	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2585	20.54	1.97	12	1.41	708.00	7399.00	15790	20231220	-7.92	7320	20231031	98.63	15790	-7.92	20231220	7320	98.63	20231031	15790	-7.92	20231220	7320	98.63	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
41	20231222	090736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	370	2	2.61	1492885910	102463	8.36	14570	14570	14570	18460	9940	14200	14570.00	2.18	500	-1924	14553	14376	14263	14086	13973	14320	14030	89	4260	500	10500	10	1	17780753	2591	20.58	1.97	12	0.58	708.00	7399.00	15790	20231220	-7.73	7320	20231031	99.04	15790	-7.73	20231220	7320	99.04	20231031	15790	-7.73	20231220	7320	99.04	20231031	8.67	N	102120	500	88 억	386804	N	N	139	N	Y
42	20231221	160732	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-620	5	-4.18	16950344380	1186246	10.37	14350	14440	14150	19260	10380	14820	14289.50	2.17	3625	-180	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2525	20.06	1.92	12	6.67	708.00	7399.00	15790	20231220	-10.07	7320	20231031	93.99	15790	-10.07	20231220	7320	93.99	20231031	15790	-10.07	20231220	7320	93.99	20231031	9.25	N	102120	500	88 억	385130	N	N	139	N	Y
43	20231221	150734	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-620	5	-4.18	15606456380	1091606	9.54	14350	14440	14150	19260	10380	14820	14296.74	2.17	3625	3836	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2525	20.06	1.92	12	6.14	708.00	7399.00	15790	20231220	-10.07	7320	20231031	93.99	15790	-10.07	20231220	7320	93.99	20231031	15790	-10.07	20231220	7320	93.99	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
44	20231221	140733	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-670	5	-4.52	14143800780	988405	8.64	14350	14440	14150	19260	10380	14820	14309.67	2.17	3625	10869	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2516	19.99	1.91	12	5.56	708.00	7399.00	15790	20231220	-10.39	7320	20231031	93.31	15790	-10.39	20231220	7320	93.31	20231031	15790	-10.39	20231220	7320	93.31	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
45	20231221	130731	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14210	-610	5	-4.12	12462359830	869758	7.60	14350	14440	14210	19260	10380	14820	14328.48	2.17	3625	15572	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2527	20.07	1.92	12	4.89	708.00	7399.00	15790	20231220	-10.01	7320	20231031	94.13	15790	-10.01	20231220	7320	94.13	20231031	15790	-10.01	20231220	7320	94.13	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
46	20231221	120736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-600	5	-4.05	10863954630	757442	6.62	14350	14440	14220	19260	10380	14820	14342.89	2.17	3625	12727	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2528	20.08	1.92	12	4.26	708.00	7399.00	15790	20231220	-9.94	7320	20231031	94.26	15790	-9.94	20231220	7320	94.26	20231031	15790	-9.94	20231220	7320	94.26	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
47	20231221	110736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-570	5	-3.85	9102633090	633722	5.54	14350	14440	14250	19260	10380	14820	14363.69	2.17	3625	6371	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2534	20.13	1.93	12	3.56	708.00	7399.00	15790	20231220	-9.75	7320	20231031	94.67	15790	-9.75	20231220	7320	94.67	20231031	15790	-9.75	20231220	7320	94.67	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
48	20231221	100733	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	-380	5	-2.56	7089942000	493309	4.31	14350	14440	14350	19260	10380	14820	14372.12	2.17	3625	-4002	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2568	20.40	1.95	12	2.77	708.00	7399.00	15790	20231220	-8.55	7320	20231031	97.27	15790	-8.55	20231220	7320	97.27	20231031	15790	-8.55	20231220	7320	97.27	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
49	20231221	090733	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-470	5	-3.17	1666327360	116117	1.01	14350	14350	14350	19260	10380	14820	14350.00	2.17	3625	-6558	16253	15536	15073	14356	13893	15305	14125	89	4440	500	10960	10	1	17780753	2552	20.27	1.94	12	0.65	708.00	7399.00	15790	20231220	-9.12	7320	20231031	96.04	15790	-9.12	20231220	7320	96.04	20231031	15790	-9.12	20231220	7320	96.04	20231031	9.25	N	102120	500	88 억	385130	N	N	590	N	Y
50	20231220	160735	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14820	190	2	1.30	168892929820	11220010	44.13	15600	15790	14610	19010	10250	14630	15053.31	1.46	500	121119	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2635	20.93	2.00	12	63.10	708.00	7399.00	15790	20231220	-6.14	7320	20231031	102.46	15790	-6.14	20231220	7320	102.46	20231031	15790	-6.14	20231220	7320	102.46	20231031	8.74	N	102120	500	88 억	259943	N	N	590	N	N
51	20231220	150813	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14720	90	2	0.62	164542612880	10925648	42.97	15600	15790	14610	19010	10250	14630	15060.33	1.46	500	152650	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2617	20.79	1.99	12	61.45	708.00	7399.00	15790	20231220	-6.78	7320	20231031	101.09	15790	-6.78	20231220	7320	101.09	20231031	15790	-6.78	20231220	7320	101.09	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
52	20231220	140824	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14750	120	2	0.82	155138142630	10284611	40.45	15600	15790	14610	19010	10250	14630	15084.62	1.46	500	65195	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2623	20.83	1.99	12	57.84	708.00	7399.00	15790	20231220	-6.59	7320	20231031	101.50	15790	-6.59	20231220	7320	101.50	20231031	15790	-6.59	20231220	7320	101.50	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
53	20231220	130818	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14920	290	2	1.98	143916689810	9525760	37.47	15600	15790	14710	19010	10250	14630	15108.30	1.46	500	16047	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2653	21.07	2.02	12	53.57	708.00	7399.00	15790	20231220	-5.51	7320	20231031	103.83	15790	-5.51	20231220	7320	103.83	20231031	15790	-5.51	20231220	7320	103.83	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
54	20231220	120731	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14980	350	2	2.39	136120842080	9003929	35.41	15600	15790	14710	19010	10250	14630	15118.09	1.46	500	-41533	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2664	21.16	2.02	12	50.64	708.00	7399.00	15790	20231220	-5.13	7320	20231031	104.64	15790	-5.13	20231220	7320	104.64	20231031	15790	-5.13	20231220	7320	104.64	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
55	20231220	110735	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15070	440	2	3.01	128473820650	8494568	33.41	15600	15790	14710	19010	10250	14630	15124.40	1.46	500	-107615	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2680	21.29	2.04	12	47.77	708.00	7399.00	15790	20231220	-4.56	7320	20231031	105.87	15790	-4.56	20231220	7320	105.87	20231031	15790	-4.56	20231220	7320	105.87	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
56	20231220	100733	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14870	240	2	1.64	98640059000	6514880	25.62	15600	15790	14710	19010	10250	14630	15140.95	1.46	500	-201233	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2644	21.00	2.01	12	36.64	708.00	7399.00	15790	20231220	-5.83	7320	20231031	103.14	15790	-5.83	20231220	7320	103.14	20231031	15790	-5.83	20231220	7320	103.14	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
57	20231220	090733	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14940	310	2	2.12	44641942500	2906892	11.43	15600	15790	14800	19010	10250	14630	15357.98	1.46	500	-95595	16143	15386	13873	13116	11603	15765	13495	89	4380	500	10820	10	1	17780753	2656	21.10	2.02	12	16.35	708.00	7399.00	15790	20231220	-5.38	7320	20231031	104.10	15790	-5.38	20231220	7320	104.10	20231031	15790	-5.38	20231220	7320	104.10	20231031	8.74	N	102120	500	88 억	259943	N	N	3220	N	N
58	20231219	160732	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14630	3370	1	29.93	354494375640	25414254	2414.71	12940	14630	12360	14630	7890	11260	13949.53	2.10	-250	-117594	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2601	20.66	1.98	12	142.93	708.00	7399.00	14630	20231219	0.00	7320	20231031	99.86	14630	0.00	20231219	7320	99.86	20231031	14630	0.00	20231219	7320	99.86	20231031	8.62	N	102120	500	88 억	374282	N	N	3220	N	N
59	20231219	150735	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14630	3370	1	29.93	349647313020	25082852	2383.22	12940	14630	12360	14630	7890	11260	13940.62	2.10	-250	-109455	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2601	20.66	1.98	12	141.07	708.00	7399.00	14630	20231219	0.00	7320	20231031	99.86	14630	0.00	20231219	7320	99.86	20231031	14630	0.00	20231219	7320	99.86	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
60	20231219	140730	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14530	3270	2	29.04	319572260520	23001296	2185.45	12940	14630	12360	14630	7890	11260	13894.65	2.10	-250	-113889	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2584	20.52	1.96	12	129.36	708.00	7399.00	14630	20231219	-0.68	7320	20231031	98.50	14630	-0.68	20231219	7320	98.50	20231031	14630	-0.68	20231219	7320	98.50	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
61	20231219	130736	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14620	3360	2	29.84	288689972400	20877225	1983.63	12940	14630	12360	14630	7890	11260	13829.05	2.10	-250	-184985	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2600	20.65	1.98	12	117.41	708.00	7399.00	14630	20231219	-0.07	7320	20231031	99.73	14630	-0.07	20231219	7320	99.73	20231031	14630	-0.07	20231219	7320	99.73	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
62	20231219	120734	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14630	3370	1	29.93	253485023770	18462356	1754.18	12940	14630	12360	14630	7890	11260	13730.99	2.10	-250	-263989	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2601	20.66	1.98	12	103.83	708.00	7399.00	14630	20231219	0.00	7320	20231031	99.86	14630	0.00	20231219	7320	99.86	20231031	14630	0.00	20231219	7320	99.86	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
63	20231219	110735	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13780	2520	2	22.38	180888645430	13435891	1276.60	12940	14250	12360	14630	7890	11260	13464.51	2.10	-250	-303448	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2450	19.46	1.86	12	75.56	708.00	7399.00	14250	20231219	-3.30	7320	20231031	88.25	14250	-3.30	20231219	7320	88.25	20231031	14250	-3.30	20231219	7320	88.25	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
64	20231219	100733	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13910	2650	2	23.53	150096399810	11205198	1064.65	12940	14250	12360	14630	7890	11260	13396.90	2.10	-250	-317151	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2473	19.65	1.88	12	63.02	708.00	7399.00	14250	20231219	-2.39	7320	20231031	90.03	14250	-2.39	20231219	7320	90.03	20231031	14250	-2.39	20231219	7320	90.03	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
65	20231219	090729	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	12440	1180	2	10.48	20617980370	1617124	153.65	12940	13000	12360	14630	7890	11260	12757.80	2.10	-250	-108297	11586	11422	11096	10932	10606	11505	11015	89	3370	500	8330	10	1	17780753	2212	17.57	1.68	12	9.09	708.00	7399.00	13000	20231219	-4.31	7320	20231031	69.95	13000	-4.31	20231219	7320	69.95	20231031	13000	-4.31	20231219	7320	69.95	20231031	8.62	N	102120	500	88 억	374282	N	N	1826	N	N
66	20231218	160729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11260	460	2	4.26	11151126050	1010920	75.76	11000	11260	10770	14040	7560	10800	11029.00	2.02	0	15797	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	2002	15.90	1.52	12	5.69	708.00	7399.00	12570	20230330	-10.42	7320	20231031	53.83	12570	-10.42	20230330	7320	53.83	20231031	12570	-10.42	20230330	7320	53.83	20231031	8.32	N	102120	500	88 억	359845	N	N	1826	N	N
67	20231218	150732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11090	290	2	2.69	9797651770	889981	66.70	11000	11240	10770	14040	7560	10800	11008.83	2.02	0	25927	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1972	15.66	1.50	12	5.01	708.00	7399.00	12570	20230330	-11.77	7320	20231031	51.50	12570	-11.77	20230330	7320	51.50	20231031	12570	-11.77	20230330	7320	51.50	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
68	20231218	140727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11080	280	2	2.59	7874141880	717269	53.75	11000	11140	10770	14040	7560	10800	10977.95	2.02	0	42301	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1970	15.65	1.50	12	4.03	708.00	7399.00	12570	20230330	-11.85	7320	20231031	51.37	12570	-11.85	20230330	7320	51.37	20231031	12570	-11.85	20230330	7320	51.37	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
69	20231218	130728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11020	220	2	2.04	6756412760	616059	46.17	11000	11140	10770	14040	7560	10800	10967.15	2.02	0	34347	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1959	15.56	1.49	12	3.46	708.00	7399.00	12570	20230330	-12.33	7320	20231031	50.55	12570	-12.33	20230330	7320	50.55	20231031	12570	-12.33	20230330	7320	50.55	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
70	20231218	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11020	220	2	2.04	6044534290	551566	41.34	11000	11140	10770	14040	7560	10800	10958.86	2.02	0	50748	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1959	15.56	1.49	12	3.10	708.00	7399.00	12570	20230330	-12.33	7320	20231031	50.55	12570	-12.33	20230330	7320	50.55	20231031	12570	-12.33	20230330	7320	50.55	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
71	20231218	110727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10990	190	2	1.76	5496513530	501858	37.61	11000	11140	10770	14040	7560	10800	10952.33	2.02	0	41691	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1954	15.52	1.49	12	2.82	708.00	7399.00	12570	20230330	-12.57	7320	20231031	50.14	12570	-12.57	20230330	7320	50.14	20231031	12570	-12.57	20230330	7320	50.14	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
72	20231218	100725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10910	110	2	1.02	3588293300	327989	24.58	11000	11140	10770	14040	7560	10800	10940.29	2.02	0	36342	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1940	15.41	1.47	12	1.84	708.00	7399.00	12570	20230330	-13.21	7320	20231031	49.04	12570	-13.21	20230330	7320	49.04	20231031	12570	-13.21	20230330	7320	49.04	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
73	20231218	090723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11000	200	2	1.85	1349659100	122366	9.17	11000	11140	10970	14040	7560	10800	11029.69	2.02	0	-19760	11713	11256	10933	10476	10153	11095	10315	89	3240	500	7990	10	1	17780753	1956	15.54	1.49	12	0.69	708.00	7399.00	12570	20230330	-12.49	7320	20231031	50.27	12570	-12.49	20230330	7320	50.27	20231031	12570	-12.49	20230330	7320	50.27	20231031	8.32	N	102120	500	88 억	359845	N	N	0	N	N
74	20231215	160725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10800	-560	5	-4.93	14445848030	1322116	34.05	11380	11390	10610	14760	7960	11360	10920.79	1.59	1625	77243	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1920	15.25	1.46	12	7.44	708.00	7399.00	12570	20230330	-14.08	7320	20231031	47.54	12570	-14.08	20230330	7320	47.54	20231031	12570	-14.08	20230330	7320	47.54	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
75	20231215	150728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10850	-510	5	-4.49	13715385790	1254585	32.31	11380	11390	10610	14760	7960	11360	10926.26	1.59	1625	52689	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1929	15.32	1.47	12	7.06	708.00	7399.00	12570	20230330	-13.68	7320	20231031	48.22	12570	-13.68	20230330	7320	48.22	20231031	12570	-13.68	20230330	7320	48.22	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
76	20231215	140728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10750	-610	5	-5.37	12653668630	1156708	29.79	11380	11390	10610	14760	7960	11360	10933.03	1.59	1625	36886	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1911	15.18	1.45	12	6.51	708.00	7399.00	12570	20230330	-14.48	7320	20231031	46.86	12570	-14.48	20230330	7320	46.86	20231031	12570	-14.48	20230330	7320	46.86	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
77	20231215	130722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10670	-690	5	-6.07	11707853370	1068504	27.52	11380	11390	10610	14760	7960	11360	10950.64	1.59	1625	30534	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1897	15.07	1.44	12	6.01	708.00	7399.00	12570	20230330	-15.12	7320	20231031	45.77	12570	-15.12	20230330	7320	45.77	20231031	12570	-15.12	20230330	7320	45.77	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
78	20231215	120723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10710	-650	5	-5.72	10452106480	951147	24.50	11380	11390	10670	14760	7960	11360	10982.11	1.59	1625	37521	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1904	15.13	1.45	12	5.35	708.00	7399.00	12570	20230330	-14.80	7320	20231031	46.31	12570	-14.80	20230330	7320	46.31	20231031	12570	-14.80	20230330	7320	46.31	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
79	20231215	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10830	-530	5	-4.67	9258545490	840175	21.64	11380	11390	10760	14760	7960	11360	11012.67	1.59	1625	41679	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1926	15.30	1.46	12	4.73	708.00	7399.00	12570	20230330	-13.84	7320	20231031	47.95	12570	-13.84	20230330	7320	47.95	20231031	12570	-13.84	20230330	7320	47.95	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
80	20231215	100724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10900	-460	5	-4.05	7017384440	633447	16.31	11380	11390	10860	14760	7960	11360	11070.22	1.59	1625	5265	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1938	15.40	1.47	12	3.56	708.00	7399.00	12570	20230330	-13.29	7320	20231031	48.91	12570	-13.29	20230330	7320	48.91	20231031	12570	-13.29	20230330	7320	48.91	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
81	20231215	090726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11160	-200	5	-1.76	2120308830	189152	4.87	11380	11390	11010	14760	7960	11360	11194.49	1.59	1625	-6296	12846	12102	11596	10852	10346	11850	10600	89	3400	500	8400	10	1	17780753	1984	15.76	1.51	12	1.06	708.00	7399.00	12570	20230330	-11.22	7320	20231031	52.46	12570	-11.22	20230330	7320	52.46	20231031	12570	-11.22	20230330	7320	52.46	20231031	7.97	N	102120	500	88 억	281872	N	N	0	N	N
82	20231214	160721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11360	-140	5	-1.22	44997273110	3819720	47.78	11920	12340	11090	14950	8050	11500	11780.87	1.15	250	59005	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2020	16.05	1.54	12	21.48	708.00	7399.00	12570	20230330	-9.63	7320	20231031	55.19	12570	-9.63	20230330	7320	55.19	20231031	12570	-9.63	20230330	7320	55.19	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
83	20231214	150747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11360	-140	5	-1.22	43920319210	3724971	46.59	11920	12340	11090	14950	8050	11500	11790.78	1.15	250	55651	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2020	16.05	1.54	12	20.95	708.00	7399.00	12570	20230330	-9.63	7320	20231031	55.19	12570	-9.63	20230330	7320	55.19	20231031	12570	-9.63	20230330	7320	55.19	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
84	20231214	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11400	-100	5	-0.87	42760914190	3622557	45.31	11920	12340	11090	14950	8050	11500	11804.07	1.15	250	49468	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2027	16.10	1.54	12	20.37	708.00	7399.00	12570	20230330	-9.31	7320	20231031	55.74	12570	-9.31	20230330	7320	55.74	20231031	12570	-9.31	20230330	7320	55.74	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
85	20231214	130743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11250	-250	5	-2.17	41581040590	3518263	44.01	11920	12340	11090	14950	8050	11500	11818.63	1.15	250	49930	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2000	15.89	1.52	12	19.79	708.00	7399.00	12570	20230330	-10.50	7320	20231031	53.69	12570	-10.50	20230330	7320	53.69	20231031	12570	-10.50	20230330	7320	53.69	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
86	20231214	120755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11300	-200	5	-1.74	39861936950	3364278	42.08	11920	12340	11130	14950	8050	11500	11848.59	1.15	250	2975	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2009	15.96	1.53	12	18.92	708.00	7399.00	12570	20230330	-10.10	7320	20231031	54.37	12570	-10.10	20230330	7320	54.37	20231031	12570	-10.10	20230330	7320	54.37	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
87	20231214	110723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11510	10	2	0.09	36370227030	3055759	38.22	11920	12340	11380	14950	8050	11500	11902.20	1.15	250	-71070	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2047	16.26	1.56	12	17.19	708.00	7399.00	12570	20230330	-8.43	7320	20231031	57.24	12570	-8.43	20230330	7320	57.24	20231031	12570	-8.43	20230330	7320	57.24	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
88	20231214	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11750	250	2	2.17	31075782400	2597362	32.49	11920	12340	11520	14950	8050	11500	11964.37	1.15	250	-108332	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2089	16.60	1.59	12	14.61	708.00	7399.00	12570	20230330	-6.52	7320	20231031	60.52	12570	-6.52	20230330	7320	60.52	20231031	12570	-6.52	20230330	7320	60.52	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
89	20231214	090655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11570	70	2	0.61	5068974490	430227	5.38	11920	11940	11520	14950	8050	11500	11782.12	1.15	250	-78041	13153	12326	11703	10876	10253	12015	10565	89	3450	500	8510	10	1	17780753	2057	16.34	1.56	12	2.42	708.00	7399.00	12570	20230330	-7.96	7320	20231031	58.06	12570	-7.96	20230330	7320	58.06	20231031	12570	-7.96	20230330	7320	58.06	20231031	7.31	N	102120	500	88 억	205324	N	N	1532	N	N
90	20231213	160719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11500	-30	5	-0.26	91905786980	7731878	59.47	11690	12530	11080	14980	8080	11530	11886.71	0.39	0	133769	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2045	16.24	1.55	12	43.48	708.00	7399.00	12570	20230330	-8.51	7320	20231031	57.10	12570	-8.51	20230330	7320	57.10	20231031	12570	-8.51	20230330	7320	57.10	20231031	6.91	N	102120	500	88 억	69458	N	N	1532	N	N
91	20231213	150736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11300	-230	5	-1.99	89980457180	7563693	58.17	11690	12530	11080	14980	8080	11530	11896.38	0.39	0	145838	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2009	15.96	1.53	12	42.54	708.00	7399.00	12570	20230330	-10.10	7320	20231031	54.37	12570	-10.10	20230330	7320	54.37	20231031	12570	-10.10	20230330	7320	54.37	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
92	20231213	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11380	-150	5	-1.30	83898412270	7024170	54.03	11690	12530	11310	14980	8080	11530	11944.26	0.39	0	3514	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2023	16.07	1.54	12	39.50	708.00	7399.00	12570	20230330	-9.47	7320	20231031	55.46	12570	-9.47	20230330	7320	55.46	20231031	12570	-9.47	20230330	7320	55.46	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
93	20231213	130735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11810	280	2	2.43	79794464860	6670766	51.31	11690	12530	11310	14980	8080	11530	11961.83	0.39	0	-59337	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2100	16.68	1.60	12	37.52	708.00	7399.00	12570	20230330	-6.05	7320	20231031	61.34	12570	-6.05	20230330	7320	61.34	20231031	12570	-6.05	20230330	7320	61.34	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
94	20231213	120733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11770	240	2	2.08	76545543700	6395549	49.19	11690	12530	11310	14980	8080	11530	11968.58	0.39	0	-95967	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2093	16.62	1.59	12	35.97	708.00	7399.00	12570	20230330	-6.36	7320	20231031	60.79	12570	-6.36	20230330	7320	60.79	20231031	12570	-6.36	20230330	7320	60.79	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
95	20231213	110736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11700	170	2	1.47	73523260730	6137770	47.21	11690	12530	11310	14980	8080	11530	11978.84	0.39	0	-87023	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2080	16.53	1.58	12	34.52	708.00	7399.00	12570	20230330	-6.92	7320	20231031	59.84	12570	-6.92	20230330	7320	59.84	20231031	12570	-6.92	20230330	7320	59.84	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
96	20231213	100738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11790	260	2	2.25	65984421610	5492937	42.25	11690	12530	11310	14980	8080	11530	12012.61	0.39	0	-89187	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2096	16.65	1.59	12	30.89	708.00	7399.00	12570	20230330	-6.21	7320	20231031	61.07	12570	-6.21	20230330	7320	61.07	20231031	12570	-6.21	20230330	7320	61.07	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
97	20231213	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11460	-70	5	-0.61	14110788990	1194128	9.18	11690	12090	11450	14980	8080	11530	11816.86	0.39	0	-90974	13716	12622	11476	10382	9236	13170	10930	89	3450	500	8530	10	1	17780753	2038	16.19	1.55	12	6.72	708.00	7399.00	12570	20230330	-8.83	7320	20231031	56.56	12570	-8.83	20230330	7320	56.56	20231031	12570	-8.83	20230330	7320	56.56	20231031	6.91	N	102120	500	88 억	69458	N	N	325	N	N
98	20231212	160704	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11530	1760	2	18.01	153158925950	12927196	976.60	10390	12570	10330	12700	6840	9770	11848.28	0.14	-250	56562	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2050	16.29	1.56	12	72.70	708.00	7399.00	12570	20230330	-8.27	7320	20231031	57.51	12570	0.00	20230330	7320	57.51	20231031	12570	-8.27	20230330	7320	57.51	20231031	6.07	N	102120	500	88 억	24791	N	N	325	N	N
99	20231212	150711	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11320	1550	2	15.86	147267558910	12415259	937.92	10390	12570	10330	12700	6840	9770	11861.82	0.14	-250	37318	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2013	15.99	1.53	12	69.82	708.00	7399.00	12570	20230330	-9.94	7320	20231031	54.64	12570	0.00	20230330	7320	54.64	20231031	12570	-9.94	20230330	7320	54.64	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
100	20231212	140633	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11510	1740	2	17.81	141054074310	11869582	896.70	10390	12570	10330	12700	6840	9770	11883.66	0.14	-250	-8777	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2047	16.26	1.56	12	66.76	708.00	7399.00	12570	20230330	-8.43	7320	20231031	57.24	12570	0.00	20230330	7320	57.24	20231031	12570	-8.43	20230330	7320	57.24	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
101	20231212	130634	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11600	1830	2	18.73	129356988110	10850598	819.72	10390	12570	10330	12700	6840	9770	11921.65	0.14	-250	-14705	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2063	16.38	1.57	12	61.02	708.00	7399.00	12570	20230330	-7.72	7320	20231031	58.47	12570	0.00	20230330	7320	58.47	20231031	12570	-7.72	20230330	7320	58.47	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
102	20231212	120628	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	12100	2330	2	23.85	112131932690	9392583	709.57	10390	12570	10330	12700	6840	9770	11938.35	0.14	-250	-12975	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2151	17.09	1.64	12	52.82	708.00	7399.00	12570	20230330	-3.74	7320	20231031	65.30	12570	0.00	20230330	7320	65.30	20231031	12570	-3.74	20230330	7320	65.30	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
103	20231212	110639	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	12190	2420	2	24.77	103627170120	8695162	656.88	10390	12570	10330	12700	6840	9770	11917.80	0.14	-250	-19381	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2167	17.22	1.65	12	48.90	708.00	7399.00	12570	20230330	-3.02	7320	20231031	66.53	12570	0.00	20230330	7320	66.53	20231031	12570	-3.02	20230330	7320	66.53	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
104	20231212	100705	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	12240	2470	2	25.28	90452549400	7613593	575.18	10390	12570	10330	12700	6840	9770	11880.40	0.14	-250	-13331	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2176	17.29	1.65	12	42.82	708.00	7399.00	12570	20230330	-2.63	7320	20231031	67.21	12570	0.00	20230330	7320	67.21	20231031	12570	-2.63	20230330	7320	67.21	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
105	20231212	090704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11470	1700	2	17.40	17224063570	1551593	117.22	10390	11560	10330	12700	6840	9770	11100.90	0.14	-250	32350	10643	10206	9943	9506	9243	10425	9725	89	2930	500	7220	10	1	17780753	2039	16.20	1.55	12	8.73	708.00	7399.00	12570	20230330	-8.75	7320	20231031	56.69	12570	-8.75	20230330	7320	56.69	20231031	12570	-8.75	20230330	7320	56.69	20231031	6.07	N	102120	500	88 억	24791	N	N	46	N	N
106	20231211	160706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9770	150	2	1.56	13149785390	1318140	67.09	9730	10380	9680	12500	6740	9620	9976.47	0.32	5069	-40355	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1737	13.80	1.32	12	7.41	708.00	7399.00	12570	20230330	-22.28	7320	20231031	33.47	12570	-22.28	20230330	7320	33.47	20231031	12570	-22.28	20230330	7320	33.47	20231031	5.83	N	102120	500	88 억	57574	N	N	46	N	N
107	20231211	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9790	170	2	1.77	12806827400	1283077	65.30	9730	10380	9680	12500	6740	9620	9981.40	0.32	5069	-47694	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1741	13.83	1.32	12	7.22	708.00	7399.00	12570	20230330	-22.12	7320	20231031	33.74	12570	-22.12	20230330	7320	33.74	20231031	12570	-22.12	20230330	7320	33.74	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
108	20231211	140703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9820	200	2	2.08	12118014160	1212831	61.73	9730	10380	9680	12500	6740	9620	9991.57	0.32	5069	-46913	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1746	13.87	1.33	12	6.82	708.00	7399.00	12570	20230330	-21.88	7320	20231031	34.15	12570	-21.88	20230330	7320	34.15	20231031	12570	-21.88	20230330	7320	34.15	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
109	20231211	130705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10100	480	2	4.99	10645394490	1064906	54.20	9730	10380	9680	12500	6740	9620	9996.63	0.32	5069	-49536	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1796	14.27	1.37	12	5.99	708.00	7399.00	12570	20230330	-19.65	7320	20231031	37.98	12570	-19.65	20230330	7320	37.98	20231031	12570	-19.65	20230330	7320	37.98	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
110	20231211	120704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9710	90	2	0.94	3833440800	390647	19.88	9730	9910	9680	12500	6740	9620	9813.16	0.32	5069	-45329	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1727	13.71	1.31	12	2.20	708.00	7399.00	12570	20230330	-22.75	7320	20231031	32.65	12570	-22.75	20230330	7320	32.65	20231031	12570	-22.75	20230330	7320	32.65	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
111	20231211	110702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	180	2	1.87	3048773610	310728	15.81	9730	9910	9680	12500	6740	9620	9811.84	0.32	5069	-46097	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1743	13.84	1.32	12	1.75	708.00	7399.00	12570	20230330	-22.04	7320	20231031	33.88	12570	-22.04	20230330	7320	33.88	20231031	12570	-22.04	20230330	7320	33.88	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
112	20231211	100700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9830	210	2	2.18	2605739200	265419	13.51	9730	9910	9680	12500	6740	9620	9817.61	0.32	5069	-45077	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1748	13.88	1.33	12	1.49	708.00	7399.00	12570	20230330	-21.80	7320	20231031	34.29	12570	-21.80	20230330	7320	34.29	20231031	12570	-21.80	20230330	7320	34.29	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
113	20231211	090700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	240	2	2.49	774391790	79203	4.03	9730	9880	9680	12500	6740	9620	9777.70	0.32	5069	-14055	10693	10156	9653	9116	8613	10425	9385	89	2880	500	7110	10	1	17780753	1753	13.93	1.33	12	0.45	708.00	7399.00	12570	20230330	-21.56	7320	20231031	34.70	12570	-21.56	20230330	7320	34.70	20231031	12570	-21.56	20230330	7320	34.70	20231031	5.83	N	102120	500	88 억	57574	N	N	215	N	N
114	20231208	160653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9620	420	2	4.57	18947758240	1957874	422.44	9350	10190	9150	11960	6440	9200	9677.75	0.33	-1750	5346	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1711	13.59	1.30	12	11.01	708.00	7399.00	12570	20230330	-23.47	7320	20231031	31.42	12570	-23.47	20230330	7320	31.42	20231031	12570	-23.47	20230330	7320	31.42	20231031	5.94	N	102120	500	88 억	58074	N	N	215	N	N
115	20231208	150657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9670	470	2	5.11	18478433420	1909205	411.94	9350	10190	9150	11960	6440	9200	9678.60	0.33	-1750	-378	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1719	13.66	1.31	12	10.74	708.00	7399.00	12570	20230330	-23.07	7320	20231031	32.10	12570	-23.07	20230330	7320	32.10	20231031	12570	-23.07	20230330	7320	32.10	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
116	20231208	140655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	600	2	6.52	16477543700	1705295	367.94	9350	10190	9150	11960	6440	9200	9662.58	0.33	-1750	-22701	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1743	13.84	1.32	12	9.59	708.00	7399.00	12570	20230330	-22.04	7320	20231031	33.88	12570	-22.04	20230330	7320	33.88	20231031	12570	-22.04	20230330	7320	33.88	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
117	20231208	130655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	190	2	2.07	8534344570	900300	194.25	9350	9830	9150	11960	6440	9200	9479.45	0.33	-1750	-39792	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1670	13.26	1.27	12	5.06	708.00	7399.00	12570	20230330	-25.30	7320	20231031	28.28	12570	-25.30	20230330	7320	28.28	20231031	12570	-25.30	20230330	7320	28.28	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
118	20231208	120651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9520	320	2	3.48	7862790840	829478	178.97	9350	9830	9150	11960	6440	9200	9479.20	0.33	-1750	-39361	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1693	13.45	1.29	12	4.67	708.00	7399.00	12570	20230330	-24.26	7320	20231031	30.05	12570	-24.26	20230330	7320	30.05	20231031	12570	-24.26	20230330	7320	30.05	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
119	20231208	110649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9290	90	2	0.98	3961316830	423877	91.46	9350	9560	9150	11960	6440	9200	9345.44	0.33	-1750	-31749	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1652	13.12	1.26	12	2.38	708.00	7399.00	12570	20230330	-26.09	7320	20231031	26.91	12570	-26.09	20230330	7320	26.91	20231031	12570	-26.09	20230330	7320	26.91	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
120	20231208	100658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	160	2	1.74	2278109850	245095	52.88	9350	9430	9150	11960	6440	9200	9294.80	0.33	-1750	-27095	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1664	13.22	1.27	12	1.38	708.00	7399.00	12570	20230330	-25.54	7320	20231031	27.87	12570	-25.54	20230330	7320	27.87	20231031	12570	-25.54	20230330	7320	27.87	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
121	20231208	090648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	-10	5	-0.11	693278500	74786	16.14	9350	9370	9180	11960	6440	9200	9270.16	0.33	-1750	-20631	9533	9366	9053	8886	8573	9450	8970	89	2760	500	6800	10	1	17780753	1634	12.98	1.24	12	0.42	708.00	7399.00	12570	20230330	-26.89	7320	20231031	25.55	12570	-26.89	20230330	7320	25.55	20231031	12570	-26.89	20230330	7320	25.55	20231031	5.94	N	102120	500	88 억	58074	N	N	1	N	N
122	20231207	160651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	300	2	3.37	4126482650	456352	259.23	8840	9220	8740	11570	6230	8900	9038.12	0.65	0	-59476	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1636	12.99	1.24	12	2.57	708.00	7399.00	12570	20230330	-26.81	7320	20231031	25.68	12570	-26.81	20230330	7320	25.68	20231031	12570	-26.81	20230330	7320	25.68	20231031	5.88	N	102120	500	88 억	115513	N	N	1	N	N
123	20231207	150652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	150	2	1.69	2861100500	318253	180.78	8840	9150	8740	11570	6230	8900	8990.03	0.65	0	-51432	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1609	12.78	1.22	12	1.79	708.00	7399.00	12570	20230330	-28.00	7320	20231031	23.63	12570	-28.00	20230330	7320	23.63	20231031	12570	-28.00	20230330	7320	23.63	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
124	20231207	140649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-10	5	-0.11	2582918060	287192	163.14	8840	9150	8740	11570	6230	8900	8993.71	0.65	0	-49761	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1581	12.56	1.20	12	1.62	708.00	7399.00	12570	20230330	-29.28	7320	20231031	21.45	12570	-29.28	20230330	7320	21.45	20231031	12570	-29.28	20230330	7320	21.45	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
125	20231207	130649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	150	2	1.69	2208526580	245502	139.46	8840	9150	8740	11570	6230	8900	8995.97	0.65	0	-25371	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1609	12.78	1.22	12	1.38	708.00	7399.00	12570	20230330	-28.00	7320	20231031	23.63	12570	-28.00	20230330	7320	23.63	20231031	12570	-28.00	20230330	7320	23.63	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
126	20231207	120650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	140	2	1.57	1186981450	132976	75.54	8840	9050	8740	11570	6230	8900	8926.29	0.65	0	-22868	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1607	12.77	1.22	12	0.75	708.00	7399.00	12570	20230330	-28.08	7320	20231031	23.50	12570	-28.08	20230330	7320	23.50	20231031	12570	-28.08	20230330	7320	23.50	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
127	20231207	110646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	110	2	1.24	825748560	92788	52.71	8840	9050	8740	11570	6230	8900	8899.30	0.65	0	-12740	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1602	12.73	1.22	12	0.52	708.00	7399.00	12570	20230330	-28.32	7320	20231031	23.09	12570	-28.32	20230330	7320	23.09	20231031	12570	-28.32	20230330	7320	23.09	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
128	20231207	100644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	-40	5	-0.45	294000560	33373	18.96	8840	8930	8740	11570	6230	8900	8809.44	0.65	0	-5051	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1575	12.51	1.20	12	0.19	708.00	7399.00	12570	20230330	-29.51	7320	20231031	21.04	12570	-29.51	20230330	7320	21.04	20231031	12570	-29.51	20230330	7320	21.04	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
129	20231207	090651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-80	5	-0.90	76838830	8718	4.95	8840	8850	8740	11570	6230	8900	8813.48	0.65	0	-3381	9080	8990	8810	8720	8540	9035	8765	89	2670	500	6580	10	1	17780753	1568	12.46	1.19	12	0.05	708.00	7399.00	12570	20230330	-29.83	7320	20231031	20.49	12570	-29.83	20230330	7320	20.49	20231031	12570	-29.83	20230330	7320	20.49	20231031	5.88	N	102120	500	88 억	115513	N	N	0	N	N
130	20231206	160641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	320	2	3.73	1522697450	172928	117.92	8650	8900	8630	11150	6010	8580	8804.98	0.63	0	4065	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1582	12.57	1.20	12	0.97	708.00	7399.00	12570	20230330	-29.20	7320	20231031	21.58	12570	-29.20	20230330	7320	21.58	20231031	12570	-29.20	20230330	7320	21.58	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
131	20231206	150651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	280	2	3.26	1338860220	152245	103.82	8650	8890	8630	11150	6010	8580	8794.12	0.63	0	5965	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1575	12.51	1.20	12	0.86	708.00	7399.00	12570	20230330	-29.51	7320	20231031	21.04	12570	-29.51	20230330	7320	21.04	20231031	12570	-29.51	20230330	7320	21.04	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
132	20231206	140650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	240	2	2.80	1211994980	137842	94.00	8650	8890	8630	11150	6010	8580	8792.64	0.63	0	3269	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1568	12.46	1.19	12	0.78	708.00	7399.00	12570	20230330	-29.83	7320	20231031	20.49	12570	-29.83	20230330	7320	20.49	20231031	12570	-29.83	20230330	7320	20.49	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
133	20231206	130643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8870	290	2	3.38	1063724090	121121	82.59	8650	8890	8630	11150	6010	8580	8782.33	0.63	0	1146	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1577	12.53	1.20	12	0.68	708.00	7399.00	12570	20230330	-29.44	7320	20231031	21.17	12570	-29.44	20230330	7320	21.17	20231031	12570	-29.44	20230330	7320	21.17	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
134	20231206	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8840	260	2	3.03	947914910	108014	73.66	8650	8890	8630	11150	6010	8580	8775.85	0.63	0	1671	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1572	12.49	1.19	12	0.61	708.00	7399.00	12570	20230330	-29.67	7320	20231031	20.77	12570	-29.67	20230330	7320	20.77	20231031	12570	-29.67	20230330	7320	20.77	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
135	20231206	110651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8840	260	2	3.03	730514970	83465	56.92	8650	8860	8630	11150	6010	8580	8752.35	0.63	0	-2882	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1572	12.49	1.19	12	0.47	708.00	7399.00	12570	20230330	-29.67	7320	20231031	20.77	12570	-29.67	20230330	7320	20.77	20231031	12570	-29.67	20230330	7320	20.77	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
136	20231206	100642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	130	2	1.52	530369670	60609	41.33	8650	8860	8630	11150	6010	8580	8750.68	0.63	0	-7471	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1549	12.30	1.18	12	0.34	708.00	7399.00	12570	20230330	-30.71	7320	20231031	18.99	12570	-30.71	20230330	7320	18.99	20231031	12570	-30.71	20230330	7320	18.99	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
137	20231206	090645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	90	2	1.05	13103110	1516	1.03	8650	8670	8630	11150	6010	8580	8643.21	0.63	0	-599	9073	8826	8673	8426	8273	8750	8350	89	2570	500	6340	10	1	17780753	1542	12.25	1.17	12	0.01	708.00	7399.00	12570	20230330	-31.03	7320	20231031	18.44	12570	-31.03	20230330	7320	18.44	20231031	12570	-31.03	20230330	7320	18.44	20231031	5.87	N	102120	500	88 억	111455	N	N	0	N	N
138	20231205	160649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-240	5	-2.72	1272236310	146487	125.61	8750	8920	8520	11460	6180	8820	8685.10	0.88	1000	-45549	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1526	12.12	1.16	12	0.82	708.00	7399.00	12570	20230330	-31.74	7320	20231031	17.21	12570	-31.74	20230330	7320	17.21	20231031	12570	-31.74	20230330	7320	17.21	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
139	20231205	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8540	-280	5	-3.17	1192124410	137119	117.58	8750	8920	8520	11460	6180	8820	8694.07	0.88	1000	-48046	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1518	12.06	1.15	12	0.77	708.00	7399.00	12570	20230330	-32.06	7320	20231031	16.67	12570	-32.06	20230330	7320	16.67	20231031	12570	-32.06	20230330	7320	16.67	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
140	20231205	140646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-210	5	-2.38	1017844240	116740	100.11	8750	8920	8590	11460	6180	8820	8718.89	0.88	1000	-47572	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1531	12.16	1.16	12	0.66	708.00	7399.00	12570	20230330	-31.50	7320	20231031	17.62	12570	-31.50	20230330	7320	17.62	20231031	12570	-31.50	20230330	7320	17.62	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
141	20231205	130644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-190	5	-2.15	909642700	104176	89.33	8750	8920	8620	11460	6180	8820	8731.78	0.88	1000	-46306	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1534	12.19	1.17	12	0.59	708.00	7399.00	12570	20230330	-31.34	7320	20231031	17.90	12570	-31.34	20230330	7320	17.90	20231031	12570	-31.34	20230330	7320	17.90	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
142	20231205	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-160	5	-1.81	756711760	86494	74.17	8750	8920	8650	11460	6180	8820	8748.71	0.88	1000	-39104	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1540	12.23	1.17	12	0.49	708.00	7399.00	12570	20230330	-31.11	7320	20231031	18.31	12570	-31.11	20230330	7320	18.31	20231031	12570	-31.11	20230330	7320	18.31	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
143	20231205	110639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-160	5	-1.81	654964780	74746	64.10	8750	8920	8660	11460	6180	8820	8762.53	0.88	1000	-35063	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1540	12.23	1.17	12	0.42	708.00	7399.00	12570	20230330	-31.11	7320	20231031	18.31	12570	-31.11	20230330	7320	18.31	20231031	12570	-31.11	20230330	7320	18.31	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
144	20231205	100642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	-90	5	-1.02	458090300	52109	44.68	8750	8920	8680	11460	6180	8820	8790.99	0.88	1000	-22127	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1552	12.33	1.18	12	0.29	708.00	7399.00	12570	20230330	-30.55	7320	20231031	19.26	12570	-30.55	20230330	7320	19.26	20231031	12570	-30.55	20230330	7320	19.26	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
145	20231205	090641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	-30	5	-0.34	49603390	5644	4.84	8750	8830	8750	11460	6180	8820	8788.62	0.88	1000	-2220	9033	8926	8803	8696	8573	8935	8705	89	2640	500	6520	10	1	17780753	1563	12.42	1.19	12	0.03	708.00	7399.00	12570	20230330	-30.07	7320	20231031	20.08	12570	-30.07	20230330	7320	20.08	20231031	12570	-30.07	20230330	7320	20.08	20231031	5.84	N	102120	500	88 억	157009	N	N	0	N	N
146	20231204	160637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	20	2	0.23	1004981480	114392	77.52	8820	8910	8680	11440	6160	8800	8785.26	0.99	1000	-19829	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1568	12.46	1.19	12	0.64	708.00	7399.00	12570	20230330	-29.83	7320	20231031	20.49	12570	-29.83	20230330	7320	20.49	20231031	12570	-29.83	20230330	7320	20.49	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
147	20231204	150641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	-50	5	-0.57	922831110	105055	71.20	8820	8910	8680	11440	6160	8800	8784.27	0.99	1000	-19205	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1556	12.36	1.18	12	0.59	708.00	7399.00	12570	20230330	-30.39	7320	20231031	19.54	12570	-30.39	20230330	7320	19.54	20231031	12570	-30.39	20230330	7320	19.54	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
148	20231204	140636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	30	2	0.34	764120070	86973	58.94	8820	8910	8680	11440	6160	8800	8785.72	0.99	1000	-12990	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1570	12.47	1.19	12	0.49	708.00	7399.00	12570	20230330	-29.75	7320	20231031	20.63	12570	-29.75	20230330	7320	20.63	20231031	12570	-29.75	20230330	7320	20.63	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
149	20231204	130635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8810	10	2	0.11	651130040	74187	50.28	8820	8910	8680	11440	6160	8800	8776.88	0.99	1000	-8074	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1566	12.44	1.19	12	0.42	708.00	7399.00	12570	20230330	-29.91	7320	20231031	20.36	12570	-29.91	20230330	7320	20.36	20231031	12570	-29.91	20230330	7320	20.36	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
150	20231204	120635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	20	2	0.23	609843510	69503	47.10	8820	8910	8680	11440	6160	8800	8774.35	0.99	1000	-6238	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1568	12.46	1.19	12	0.39	708.00	7399.00	12570	20230330	-29.83	7320	20231031	20.49	12570	-29.83	20230330	7320	20.49	20231031	12570	-29.83	20230330	7320	20.49	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
151	20231204	110638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-40	5	-0.45	412364170	47113	31.93	8820	8870	8680	11440	6160	8800	8752.66	0.99	1000	-8736	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1558	12.37	1.18	12	0.26	708.00	7399.00	12570	20230330	-30.31	7320	20231031	19.67	12570	-30.31	20230330	7320	19.67	20231031	12570	-30.31	20230330	7320	19.67	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
152	20231204	100637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	-110	5	-1.25	353337760	40339	27.34	8820	8870	8680	11440	6160	8800	8759.21	0.99	1000	-9462	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1545	12.27	1.17	12	0.23	708.00	7399.00	12570	20230330	-30.87	7320	20231031	18.72	12570	-30.87	20230330	7320	18.72	20231031	12570	-30.87	20230330	7320	18.72	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
153	20231204	090636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	-10	5	-0.11	74243410	8427	5.71	8820	8830	8780	11440	6160	8800	8810.18	0.99	1000	-3711	9000	8900	8820	8720	8640	8860	8680	89	2640	500	6510	10	1	17780753	1563	12.42	1.19	12	0.05	708.00	7399.00	12570	20230330	-30.07	7320	20231031	20.08	12570	-30.07	20230330	7320	20.08	20231031	12570	-30.07	20230330	7320	20.08	20231031	5.94	N	102120	500	88 억	175521	N	N	1193	N	N
154	20231201	160636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-130	5	-1.46	1292580450	146830	74.86	8890	8920	8740	11600	6260	8930	8803.23	0.89	0	15239	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1565	12.43	1.19	12	0.83	708.00	7399.00	12570	20230330	-29.99	7320	20231031	20.22	12570	-29.99	20230330	7320	20.22	20231031	12570	-29.99	20230330	7320	20.22	20231031	5.92	N	102120	500	88 억	157972	N	N	1193	N	N
155	20231201	150635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-170	5	-1.90	1194400160	135661	69.17	8890	8920	8740	11600	6260	8930	8804.28	0.89	0	15255	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1558	12.37	1.18	12	0.76	708.00	7399.00	12570	20230330	-30.31	7320	20231031	19.67	12570	-30.31	20230330	7320	19.67	20231031	12570	-30.31	20230330	7320	19.67	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N
156	20231201	140635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-130	5	-1.46	1044332940	118542	60.44	8890	8920	8740	11600	6260	8930	8809.79	0.89	0	12361	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1565	12.43	1.19	12	0.67	708.00	7399.00	12570	20230330	-29.99	7320	20231031	20.22	12570	-29.99	20230330	7320	20.22	20231031	12570	-29.99	20230330	7320	20.22	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N
157	20231201	130635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-170	5	-1.90	949767570	107807	54.97	8890	8920	8740	11600	6260	8930	8809.87	0.89	0	11406	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1558	12.37	1.18	12	0.61	708.00	7399.00	12570	20230330	-30.31	7320	20231031	19.67	12570	-30.31	20230330	7320	19.67	20231031	12570	-30.31	20230330	7320	19.67	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N
158	20231201	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-170	5	-1.90	881787340	100048	51.01	8890	8920	8740	11600	6260	8930	8813.62	0.89	0	10074	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1558	12.37	1.18	12	0.56	708.00	7399.00	12570	20230330	-30.31	7320	20231031	19.67	12570	-30.31	20230330	7320	19.67	20231031	12570	-30.31	20230330	7320	19.67	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N
159	20231201	110637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-130	5	-1.46	734662890	83275	42.46	8890	8920	8750	11600	6260	8930	8822.10	0.89	0	8030	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1565	12.43	1.19	12	0.47	708.00	7399.00	12570	20230330	-29.99	7320	20231031	20.22	12570	-29.99	20230330	7320	20.22	20231031	12570	-29.99	20230330	7320	20.22	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N
160	20231201	100641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-110	5	-1.23	479516000	54309	27.69	8890	8920	8750	11600	6260	8930	8829.37	0.89	0	4351	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1568	12.46	1.19	12	0.31	708.00	7399.00	12570	20230330	-29.83	7320	20231031	20.49	12570	-29.83	20230330	7320	20.49	20231031	12570	-29.83	20230330	7320	20.49	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N
161	20231201	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8840	-90	5	-1.01	114166320	12950	6.60	8890	8890	8750	11600	6260	8930	8815.76	0.89	0	-2230	9210	9070	8980	8840	8750	9025	8795	89	2670	500	6600	10	1	17780753	1572	12.49	1.19	12	0.07	708.00	7399.00	12570	20230330	-29.67	7320	20231031	20.77	12570	-29.67	20230330	7320	20.77	20231031	12570	-29.67	20230330	7320	20.77	20231031	5.92	N	102120	500	88 억	157972	N	N	2682	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History