KissMeData/200470/price/prices-20231201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20231229	161030	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
3	20231229	151017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
4	20231229	141016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
5	20231229	131017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
6	20231229	121020	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
7	20231229	110932	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
8	20231229	100943	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
9	20231229	090943	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-15	5	-0.46	1292854615	396655	78.41	3285	3325	3230	4260	2300	3280	3259.54	0.65	35119	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.94	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	276036	N	N	N	N
10	20231228	160932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	-15	5	-0.46	1257315160	385724	76.25	3285	3325	3230	4260	2300	3280	3259.54	0.57	0	28106	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1383	31.70	1.12	12	0.91	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	4775	-31.62	20230713	2340	39.53	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
11	20231228	150940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3255	-25	5	-0.76	1152451080	353601	69.90	3285	3325	3230	4260	2300	3280	3259.15	0.57	0	29774	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1379	31.60	1.12	12	0.83	103.00	2904.00	4775	20230713	-31.83	2340	20230103	39.10	4775	-31.83	20230713	2340	39.10	20230103	4775	-31.83	20230713	2340	39.10	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
12	20231228	140931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3255	-25	5	-0.76	1006178100	308703	61.02	3285	3325	3230	4260	2300	3280	3259.33	0.57	0	15034	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1379	31.60	1.12	12	0.73	103.00	2904.00	4775	20230713	-31.83	2340	20230103	39.10	4775	-31.83	20230713	2340	39.10	20230103	4775	-31.83	20230713	2340	39.10	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
13	20231228	130932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3240	-40	5	-1.22	861902945	264199	52.22	3285	3325	3230	4260	2300	3280	3262.28	0.57	0	8461	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1373	31.46	1.12	12	0.62	103.00	2904.00	4775	20230713	-32.15	2340	20230103	38.46	4775	-32.15	20230713	2340	38.46	20230103	4775	-32.15	20230713	2340	38.46	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
14	20231228	120935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-20	5	-0.61	696846735	213293	42.16	3285	3325	3230	4260	2300	3280	3267.05	0.57	0	-2448	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1381	31.65	1.12	12	0.50	103.00	2904.00	4775	20230713	-31.73	2340	20230103	39.32	4775	-31.73	20230713	2340	39.32	20230103	4775	-31.73	20230713	2340	39.32	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
15	20231228	110936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	-5	5	-0.15	510911245	156096	30.86	3285	3325	3235	4260	2300	3280	3273.03	0.57	0	1818	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1387	31.80	1.13	12	0.37	103.00	2904.00	4775	20230713	-31.41	2340	20230103	39.96	4775	-31.41	20230713	2340	39.96	20230103	4775	-31.41	20230713	2340	39.96	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
16	20231228	100932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	-5	5	-0.15	402999945	123171	24.35	3285	3325	3235	4260	2300	3280	3271.83	0.57	0	-1269	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1387	31.80	1.13	12	0.29	103.00	2904.00	4775	20230713	-31.41	2340	20230103	39.96	4775	-31.41	20230713	2340	39.96	20230103	4775	-31.41	20230713	2340	39.96	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
17	20231228	090937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-20	5	-0.61	172727730	52598	10.40	3285	3325	3255	4260	2300	3280	3283.97	0.57	0	-1519	3403	3341	3298	3236	3193	3320	3215	212	980	500	2290	5	1	42362093	1381	31.65	1.12	12	0.12	103.00	2904.00	4775	20230713	-31.73	2340	20230103	39.32	4775	-31.73	20230713	2340	39.32	20230103	4775	-31.73	20230713	2340	39.32	20230103	4.66	N	200470	500	211 억	240917	N	N	N	N
18	20231227	160923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3280	-30	5	-0.91	1635270865	494503	68.87	3295	3360	3255	4300	2320	3310	3307.41	0.58	0	-8542	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1389	31.84	1.13	12	1.17	103.00	2904.00	4775	20230713	-31.31	2340	20230103	40.17	4775	-31.31	20230713	2340	40.17	20230103	4775	-31.31	20230713	2340	40.17	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
19	20231227	150937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3320	10	2	0.30	1399311985	422829	58.89	3295	3360	3255	4300	2320	3310	3309.40	0.58	0	-10233	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1406	32.23	1.14	12	1.00	103.00	2904.00	4775	20230713	-30.47	2340	20230103	41.88	4775	-30.47	20230713	2340	41.88	20230103	4775	-30.47	20230713	2340	41.88	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
20	20231227	140933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3325	15	2	0.45	1277226650	386015	53.76	3295	3360	3255	4300	2320	3310	3308.75	0.58	0	-8740	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1409	32.28	1.14	12	0.91	103.00	2904.00	4775	20230713	-30.37	2340	20230103	42.09	4775	-30.37	20230713	2340	42.09	20230103	4775	-30.37	20230713	2340	42.09	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
21	20231227	130925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3315	5	2	0.15	1163357720	351706	48.98	3295	3360	3255	4300	2320	3310	3307.76	0.58	0	-4768	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1404	32.18	1.14	12	0.83	103.00	2904.00	4775	20230713	-30.58	2340	20230103	41.67	4775	-30.58	20230713	2340	41.67	20230103	4775	-30.58	20230713	2340	41.67	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
22	20231227	120926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3300	-10	5	-0.30	1107373000	334823	46.63	3295	3360	3255	4300	2320	3310	3307.34	0.58	0	-2220	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1398	32.04	1.14	12	0.79	103.00	2904.00	4775	20230713	-30.89	2340	20230103	41.03	4775	-30.89	20230713	2340	41.03	20230103	4775	-30.89	20230713	2340	41.03	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
23	20231227	110934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3325	15	2	0.45	972274920	293987	40.94	3295	3360	3255	4300	2320	3310	3307.20	0.58	0	2345	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1409	32.28	1.14	12	0.69	103.00	2904.00	4775	20230713	-30.37	2340	20230103	42.09	4775	-30.37	20230713	2340	42.09	20230103	4775	-30.37	20230713	2340	42.09	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
24	20231227	100933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3255	-55	5	-1.66	703612615	212608	29.61	3295	3360	3255	4300	2320	3310	3309.44	0.58	0	-13290	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1379	31.60	1.12	12	0.50	103.00	2904.00	4775	20230713	-31.83	2340	20230103	39.10	4775	-31.83	20230713	2340	39.10	20230103	4775	-31.83	20230713	2340	39.10	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
25	20231227	090935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3335	25	2	0.76	241736740	72852	10.15	3295	3345	3285	4300	2320	3310	3318.19	0.58	0	-2636	3536	3422	3361	3247	3186	3392	3217	212	990	500	2310	5	1	42362093	1413	32.38	1.15	12	0.17	103.00	2904.00	4775	20230713	-30.16	2340	20230103	42.52	4775	-30.16	20230713	2340	42.52	20230103	4775	-30.16	20230713	2340	42.52	20230103	4.34	N	200470	500	211 억	246264	N	N	N	N
26	20231226	160934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	-170	5	-4.89	2321548305	687044	30.07	3450	3475	3300	4520	2440	3480	3378.83	0.40	0	76020	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1402	32.14	1.14	12	1.62	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	4775	-30.68	20230713	2340	41.45	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
27	20231226	150932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3340	-140	5	-4.02	1939795455	571869	25.03	3450	3475	3330	4520	2440	3480	3391.28	0.40	0	46839	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1415	32.43	1.15	12	1.35	103.00	2904.00	4775	20230713	-30.05	2340	20230103	42.74	4775	-30.05	20230713	2340	42.74	20230103	4775	-30.05	20230713	2340	42.74	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
28	20231226	140935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3370	-110	5	-3.16	1618798865	476027	20.83	3450	3475	3350	4520	2440	3480	3399.83	0.40	0	27830	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1428	32.72	1.16	12	1.12	103.00	2904.00	4775	20230713	-29.42	2340	20230103	44.02	4775	-29.42	20230713	2340	44.02	20230103	4775	-29.42	20230713	2340	44.02	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
29	20231226	130932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3370	-110	5	-3.16	1494904950	439208	19.22	3450	3475	3350	4520	2440	3480	3402.79	0.40	0	19981	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1428	32.72	1.16	12	1.04	103.00	2904.00	4775	20230713	-29.42	2340	20230103	44.02	4775	-29.42	20230713	2340	44.02	20230103	4775	-29.42	20230713	2340	44.02	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
30	20231226	120932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3380	-100	5	-2.87	1349921925	396177	17.34	3450	3475	3350	4520	2440	3480	3406.48	0.40	0	24604	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1432	32.82	1.16	12	0.94	103.00	2904.00	4775	20230713	-29.21	2340	20230103	44.44	4775	-29.21	20230713	2340	44.44	20230103	4775	-29.21	20230713	2340	44.44	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
31	20231226	110936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3395	-85	5	-2.44	1239053270	363484	15.91	3450	3475	3350	4520	2440	3480	3407.87	0.40	0	23078	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1438	32.96	1.17	12	0.86	103.00	2904.00	4775	20230713	-28.90	2340	20230103	45.09	4775	-28.90	20230713	2340	45.09	20230103	4775	-28.90	20230713	2340	45.09	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
32	20231226	100931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3430	-50	5	-1.44	968844910	283959	12.43	3450	3475	3350	4520	2440	3480	3410.74	0.40	0	12810	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1453	33.30	1.18	12	0.67	103.00	2904.00	4775	20230713	-28.17	2340	20230103	46.58	4775	-28.17	20230713	2340	46.58	20230103	4775	-28.17	20230713	2340	46.58	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
33	20231226	090934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3460	-20	5	-0.57	248910925	72344	3.17	3450	3460	3415	4520	2440	3480	3437.85	0.40	0	6860	3853	3666	3548	3361	3243	3607	3302	212	1040	500	2430	5	1	42362093	1466	33.59	1.19	12	0.17	103.00	2904.00	4775	20230713	-27.54	2340	20230103	47.86	4775	-27.54	20230713	2340	47.86	20230103	4775	-27.54	20230713	2340	47.86	20230103	4.02	N	200470	500	211 억	170846	N	N	N	N
34	20231222	160918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3480	-150	5	-4.13	7989489005	2228573	97.47	3635	3735	3430	4715	2545	3630	3584.72	0.50	0	-37007	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1474	33.79	1.20	12	5.26	103.00	2904.00	4775	20230713	-27.12	2340	20230103	48.72	4775	-27.12	20230713	2340	48.72	20230103	4775	-27.12	20230713	2340	48.72	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
35	20231222	150917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3490	-140	5	-3.86	7583801655	2111839	92.36	3635	3735	3430	4715	2545	3630	3590.65	0.50	0	-54535	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1478	33.88	1.20	12	4.99	103.00	2904.00	4775	20230713	-26.91	2340	20230103	49.15	4775	-26.91	20230713	2340	49.15	20230103	4775	-26.91	20230713	2340	49.15	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
36	20231222	140914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3470	-160	5	-4.41	7024562495	1950539	85.31	3635	3735	3465	4715	2545	3630	3601.00	0.50	0	-66808	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1470	33.69	1.19	12	4.60	103.00	2904.00	4775	20230713	-27.33	2340	20230103	48.29	4775	-27.33	20230713	2340	48.29	20230103	4775	-27.33	20230713	2340	48.29	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
37	20231222	130916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3510	-120	5	-3.31	6542247895	1812572	79.28	3635	3735	3505	4715	2545	3630	3609.10	0.50	0	-48542	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1487	34.08	1.21	12	4.28	103.00	2904.00	4775	20230713	-26.49	2340	20230103	50.00	4775	-26.49	20230713	2340	50.00	20230103	4775	-26.49	20230713	2340	50.00	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
38	20231222	120914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3560	-70	5	-1.93	5953524190	1645952	71.99	3635	3735	3525	4715	2545	3630	3616.88	0.50	0	-39284	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1508	34.56	1.23	12	3.89	103.00	2904.00	4775	20230713	-25.45	2340	20230103	52.14	4775	-25.45	20230713	2340	52.14	20230103	4775	-25.45	20230713	2340	52.14	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
39	20231222	110914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3580	-50	5	-1.38	5507356735	1521310	66.54	3635	3735	3525	4715	2545	3630	3619.99	0.50	0	-40100	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1517	34.76	1.23	12	3.59	103.00	2904.00	4775	20230713	-25.03	2340	20230103	52.99	4775	-25.03	20230713	2340	52.99	20230103	4775	-25.03	20230713	2340	52.99	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
40	20231222	100911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3580	-50	5	-1.38	5061200620	1396036	61.06	3635	3735	3525	4715	2545	3630	3625.33	0.50	0	-54325	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1517	34.76	1.23	12	3.30	103.00	2904.00	4775	20230713	-25.03	2340	20230103	52.99	4775	-25.03	20230713	2340	52.99	20230103	4775	-25.03	20230713	2340	52.99	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
41	20231222	090915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3600	-30	5	-0.83	1324609750	366838	16.04	3635	3650	3555	4715	2545	3630	3609.59	0.50	0	-42777	3830	3730	3530	3430	3230	3780	3480	212	1085	500	2540	5	1	42362093	1525	34.95	1.24	12	0.87	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	4775	-24.61	20230713	2340	53.85	20230103	3.69	N	200470	500	211 억	210403	N	N	N	N
42	20231221	160909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3630	70	2	1.97	7597734845	2191858	28.26	3500	3630	3330	4625	2495	3560	3461.69	0.45	0	15467	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1538	35.24	1.25	12	5.17	103.00	2904.00	4775	20230713	-23.98	2340	20230103	55.13	4775	-23.98	20230713	2340	55.13	20230103	4775	-23.98	20230713	2340	55.13	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
43	20231221	150911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3500	-60	5	-1.69	5696011590	1660919	21.41	3500	3520	3330	4625	2495	3560	3429.43	0.45	0	29883	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1483	33.98	1.21	12	3.92	103.00	2904.00	4775	20230713	-26.70	2340	20230103	49.57	4775	-26.70	20230713	2340	49.57	20230103	4775	-26.70	20230713	2340	49.57	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
44	20231221	140909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3415	-145	5	-4.07	4953117105	1446291	18.65	3500	3520	3330	4625	2495	3560	3424.70	0.45	0	39968	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1447	33.16	1.18	12	3.41	103.00	2904.00	4775	20230713	-28.48	2340	20230103	45.94	4775	-28.48	20230713	2340	45.94	20230103	4775	-28.48	20230713	2340	45.94	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
45	20231221	130907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3405	-155	5	-4.35	4722378895	1378888	17.78	3500	3520	3330	4625	2495	3560	3424.77	0.45	0	41372	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1442	33.06	1.17	12	3.26	103.00	2904.00	4775	20230713	-28.69	2340	20230103	45.51	4775	-28.69	20230713	2340	45.51	20230103	4775	-28.69	20230713	2340	45.51	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
46	20231221	120913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3425	-135	5	-3.79	4515268135	1318253	17.00	3500	3520	3330	4625	2495	3560	3425.19	0.45	0	48129	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1451	33.25	1.18	12	3.11	103.00	2904.00	4775	20230713	-28.27	2340	20230103	46.37	4775	-28.27	20230713	2340	46.37	20230103	4775	-28.27	20230713	2340	46.37	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
47	20231221	110913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3385	-175	5	-4.92	3370833500	986827	12.72	3500	3500	3330	4625	2495	3560	3415.82	0.45	0	68044	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1434	32.86	1.17	12	2.33	103.00	2904.00	4775	20230713	-29.11	2340	20230103	44.66	4775	-29.11	20230713	2340	44.66	20230103	4775	-29.11	20230713	2340	44.66	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
48	20231221	100909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3420	-140	5	-3.93	2502077170	730020	9.41	3500	3500	3330	4625	2495	3560	3427.40	0.45	0	27082	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1449	33.20	1.18	12	1.72	103.00	2904.00	4775	20230713	-28.38	2340	20230103	46.15	4775	-28.38	20230713	2340	46.15	20230103	4775	-28.38	20230713	2340	46.15	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
49	20231221	090910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3385	-175	5	-4.92	1167106445	340103	4.38	3500	3500	3330	4625	2495	3560	3431.61	0.45	0	6333	3983	3771	3623	3411	3263	3877	3517	212	1065	500	2490	5	1	42362093	1434	32.86	1.17	12	0.80	103.00	2904.00	4775	20230713	-29.11	2340	20230103	44.66	4775	-29.11	20230713	2340	44.66	20230103	4775	-29.11	20230713	2340	44.66	20230103	3.39	N	200470	500	211 억	190521	N	N	N	N
50	20231220	160912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3560	0	3	0.00	27851340225	7712109	54.38	3495	3835	3475	4625	2495	3560	3611.71	0.39	0	21197	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1508	34.56	1.23	12	18.21	103.00	2904.00	4775	20230713	-25.45	2340	20230103	52.14	4775	-25.45	20230713	2340	52.14	20230103	4775	-25.45	20230713	2340	52.14	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
51	20231220	150957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3535	-25	5	-0.70	26978700900	7466735	52.65	3495	3835	3475	4625	2495	3560	3613.41	0.39	0	43708	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1497	34.32	1.22	12	17.63	103.00	2904.00	4775	20230713	-25.97	2340	20230103	51.07	4775	-25.97	20230713	2340	51.07	20230103	4775	-25.97	20230713	2340	51.07	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
52	20231220	141013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3530	-30	5	-0.84	25877050970	7155817	50.46	3495	3835	3475	4625	2495	3560	3616.48	0.39	0	52742	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1495	34.27	1.22	12	16.89	103.00	2904.00	4775	20230713	-26.07	2340	20230103	50.85	4775	-26.07	20230713	2340	50.85	20230103	4775	-26.07	20230713	2340	50.85	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
53	20231220	131003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3515	-45	5	-1.26	25374962205	7012965	49.45	3495	3835	3475	4625	2495	3560	3618.56	0.39	0	35016	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1489	34.13	1.21	12	16.55	103.00	2904.00	4775	20230713	-26.39	2340	20230103	50.21	4775	-26.39	20230713	2340	50.21	20230103	4775	-26.39	20230713	2340	50.21	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
54	20231220	120907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3535	-25	5	-0.70	24141563240	6661282	46.97	3495	3835	3490	4625	2495	3560	3624.47	0.39	0	-5447	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1497	34.32	1.22	12	15.72	103.00	2904.00	4775	20230713	-25.97	2340	20230103	51.07	4775	-25.97	20230713	2340	51.07	20230103	4775	-25.97	20230713	2340	51.07	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
55	20231220	110911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3555	-5	5	-0.14	23465022235	6471101	45.63	3495	3835	3490	4625	2495	3560	3626.45	0.39	0	-3744	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1506	34.51	1.22	12	15.28	103.00	2904.00	4775	20230713	-25.55	2340	20230103	51.92	4775	-25.55	20230713	2340	51.92	20230103	4775	-25.55	20230713	2340	51.92	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
56	20231220	100911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3625	65	2	1.83	21192171410	5835660	41.15	3495	3835	3490	4625	2495	3560	3631.89	0.39	0	-1662	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1536	35.19	1.25	12	13.78	103.00	2904.00	4775	20230713	-24.08	2340	20230103	54.91	4775	-24.08	20230713	2340	54.91	20230103	4775	-24.08	20230713	2340	54.91	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
57	20231220	090908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3615	55	2	1.54	6918718980	1928723	13.60	3495	3670	3490	4625	2495	3560	3587.66	0.39	0	34501	4140	3850	3270	2980	2400	3995	3125	212	1065	500	2490	5	1	42362093	1531	35.10	1.24	12	4.55	103.00	2904.00	4775	20230713	-24.29	2340	20230103	54.49	4775	-24.29	20230713	2340	54.49	20230103	4775	-24.29	20230713	2340	54.49	20230103	3.37	N	200470	500	211 억	164243	N	N	N	N
58	20231219	160908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3560	820	1	29.93	46341053240	13812948	22125.85	2740	3560	2690	3560	1920	2740	3354.12	0.76	0	-149780	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1508	34.56	1.23	12	32.61	103.00	2904.00	4775	20230713	-25.45	2340	20230103	52.14	4775	-25.45	20230713	2340	52.14	20230103	4775	-25.45	20230713	2340	52.14	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
59	20231219	150912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3380	640	2	23.36	41208047495	12347975	19779.23	2740	3560	2690	3560	1920	2740	3337.24	0.76	0	-119304	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1432	32.82	1.16	12	29.15	103.00	2904.00	4775	20230713	-29.21	2340	20230103	44.44	4775	-29.21	20230713	2340	44.44	20230103	4775	-29.21	20230713	2340	44.44	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
60	20231219	140907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3475	735	2	26.82	27472076780	8348799	13373.27	2740	3560	2690	3560	1920	2740	3290.55	0.76	0	-119542	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1472	33.74	1.20	12	19.71	103.00	2904.00	4775	20230713	-27.23	2340	20230103	48.50	4775	-27.23	20230713	2340	48.50	20230103	4775	-27.23	20230713	2340	48.50	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
61	20231219	130912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3110	370	2	13.50	8148448890	2679387	4291.90	2740	3270	2690	3560	1920	2740	3041.18	0.76	0	-31486	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1317	30.19	1.07	12	6.32	103.00	2904.00	4775	20230713	-34.87	2340	20230103	32.91	4775	-34.87	20230713	2340	32.91	20230103	4775	-34.87	20230713	2340	32.91	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
62	20231219	120915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2965	225	2	8.21	6297936785	2076407	3326.03	2740	3270	2690	3560	1920	2740	3033.12	0.76	0	-94256	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1256	28.79	1.02	12	4.90	103.00	2904.00	4775	20230713	-37.91	2340	20230103	26.71	4775	-37.91	20230713	2340	26.71	20230103	4775	-37.91	20230713	2340	26.71	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
63	20231219	110911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2895	155	2	5.66	5392708410	1765187	2827.51	2740	3270	2690	3560	1920	2740	3055.07	0.76	0	-120770	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1226	28.11	1.00	12	4.17	103.00	2904.00	4775	20230713	-39.37	2340	20230103	23.72	4775	-39.37	20230713	2340	23.72	20230103	4775	-39.37	20230713	2340	23.72	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
64	20231219	100909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2750	10	2	0.36	132873200	48243	77.28	2740	2815	2690	3560	1920	2740	2754.30	0.76	0	-9613	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1165	26.70	0.95	12	0.11	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
65	20231219	090905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2695	-45	5	-1.64	34204280	12685	20.32	2740	2740	2690	3560	1920	2740	2695.81	0.76	0	-802	2813	2776	2748	2711	2683	2762	2697	212	820	500	1910	5	1	42362093	1142	26.17	0.93	12	0.03	103.00	2904.00	4775	20230713	-43.56	2340	20230103	15.17	4775	-43.56	20230713	2340	15.17	20230103	4775	-43.56	20230713	2340	15.17	20230103	3.37	N	200470	500	211 억	321119	N	N	N	N
66	20231218	160904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2740	-10	5	-0.36	170504635	62037	65.43	2765	2785	2720	3575	1925	2750	2748.46	0.73	0	12219	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1161	26.60	0.94	12	0.15	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
67	20231218	150908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2730	-20	5	-0.73	153365770	55767	58.82	2765	2785	2720	3575	1925	2750	2750.12	0.73	0	12208	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1156	26.50	0.94	12	0.13	103.00	2904.00	4775	20230713	-42.83	2340	20230103	16.67	4775	-42.83	20230713	2340	16.67	20230103	4775	-42.83	20230713	2340	16.67	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
68	20231218	140903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2745	-5	5	-0.18	115805505	42043	44.34	2765	2785	2720	3575	1925	2750	2754.45	0.73	0	11136	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1163	26.65	0.95	12	0.10	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	4775	-42.51	20230713	2340	17.31	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
69	20231218	130904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2755	5	2	0.18	104327675	37867	39.94	2765	2785	2720	3575	1925	2750	2755.11	0.73	0	11449	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1167	26.75	0.95	12	0.09	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	4775	-42.30	20230713	2340	17.74	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
70	20231218	120858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2750	0	3	0.00	97733430	35468	37.41	2765	2785	2720	3575	1925	2750	2755.54	0.73	0	11991	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1165	26.70	0.95	12	0.08	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
71	20231218	110901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2770	20	2	0.73	79441850	28815	30.39	2765	2785	2720	3575	1925	2750	2756.96	0.73	0	12908	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1173	26.89	0.95	12	0.07	103.00	2904.00	4775	20230713	-41.99	2340	20230103	18.38	4775	-41.99	20230713	2340	18.38	20230103	4775	-41.99	20230713	2340	18.38	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
72	20231218	100859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2770	20	2	0.73	50417755	18341	19.34	2765	2770	2720	3575	1925	2750	2748.91	0.73	0	4986	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1173	26.89	0.95	12	0.04	103.00	2904.00	4775	20230713	-41.99	2340	20230103	18.38	4775	-41.99	20230713	2340	18.38	20230103	4775	-41.99	20230713	2340	18.38	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
73	20231218	090858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2760	10	2	0.36	9188100	3323	3.50	2765	2770	2760	3575	1925	2750	2765.00	0.73	0	-1553	2863	2806	2758	2701	2653	2782	2677	212	825	500	1920	5	1	42362093	1169	26.80	0.95	12	0.01	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	4775	-42.20	20230713	2340	17.95	20230103	3.35	N	200470	500	211 억	308900	N	N	N	N
74	20231215	160859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2750	-10	5	-0.36	260599310	94753	59.25	2765	2815	2710	3585	1935	2760	2750.30	0.75	0	-8797	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1165	26.70	0.95	12	0.22	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
75	20231215	150902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2740	-20	5	-0.72	215493485	78304	48.96	2765	2815	2710	3585	1935	2760	2752.01	0.75	0	-6274	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1161	26.60	0.94	12	0.18	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
76	20231215	140902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2735	-25	5	-0.91	196712415	71403	44.65	2765	2815	2710	3585	1935	2760	2754.96	0.75	0	-6062	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1159	26.55	0.94	12	0.17	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
77	20231215	130857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2735	-25	5	-0.91	182940670	66355	41.49	2765	2815	2710	3585	1935	2760	2757.00	0.75	0	-2116	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1159	26.55	0.94	12	0.16	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
78	20231215	120858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2755	-5	5	-0.18	166974120	60525	37.84	2765	2815	2710	3585	1935	2760	2758.76	0.75	0	-552	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1167	26.75	0.95	12	0.14	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	4775	-42.30	20230713	2340	17.74	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
79	20231215	110853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2740	-20	5	-0.72	137353965	49656	31.05	2765	2815	2735	3585	1935	2760	2766.11	0.75	0	-3775	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1161	26.60	0.94	12	0.12	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
80	20231215	100857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2755	-5	5	-0.18	108362235	39080	24.44	2765	2815	2750	3585	1935	2760	2772.83	0.75	0	-2352	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1167	26.75	0.95	12	0.09	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	4775	-42.30	20230713	2340	17.74	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
81	20231215	090901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2815	55	2	1.99	18302735	6564	4.10	2765	2815	2765	3585	1935	2760	2788.35	0.75	0	-627	2926	2842	2791	2707	2656	2817	2682	212	825	500	1930	5	1	42362093	1192	27.33	0.97	12	0.02	103.00	2904.00	4775	20230713	-41.05	2340	20230103	20.30	4775	-41.05	20230713	2340	20.30	20230103	4775	-41.05	20230713	2340	20.30	20230103	3.41	N	200470	500	211 억	318897	N	N	N	N
82	20231214	160854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2760	-30	5	-1.08	441051095	158560	49.62	2875	2875	2740	3625	1955	2790	2781.60	0.86	0	-45139	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1169	26.80	0.95	12	0.37	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	4775	-42.20	20230713	2340	17.95	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
83	20231214	150925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2760	-30	5	-1.08	419646590	150809	47.20	2875	2875	2740	3625	1955	2790	2782.64	0.86	0	-44144	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1169	26.80	0.95	12	0.36	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	4775	-42.20	20230713	2340	17.95	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
84	20231214	140858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2770	-20	5	-0.72	392666290	141021	44.13	2875	2875	2740	3625	1955	2790	2784.45	0.86	0	-42700	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1173	26.89	0.95	12	0.33	103.00	2904.00	4775	20230713	-41.99	2340	20230103	18.38	4775	-41.99	20230713	2340	18.38	20230103	4775	-41.99	20230713	2340	18.38	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
85	20231214	130922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2745	-45	5	-1.61	378194340	135786	42.50	2875	2875	2740	3625	1955	2790	2785.22	0.86	0	-42583	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1163	26.65	0.95	12	0.32	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	4775	-42.51	20230713	2340	17.31	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
86	20231214	120935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2750	-40	5	-1.43	362377535	130035	40.70	2875	2875	2740	3625	1955	2790	2786.77	0.86	0	-42537	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1165	26.70	0.95	12	0.31	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
87	20231214	110908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2760	-30	5	-1.08	295019465	105563	33.04	2875	2875	2750	3625	1955	2790	2794.72	0.86	0	-28727	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1169	26.80	0.95	12	0.25	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	4775	-42.20	20230713	2340	17.95	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
88	20231214	100847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2790	0	3	0.00	251842745	89969	28.16	2875	2875	2750	3625	1955	2790	2799.22	0.86	0	-22562	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1182	27.09	0.96	12	0.21	103.00	2904.00	4775	20230713	-41.57	2340	20230103	19.23	4775	-41.57	20230713	2340	19.23	20230103	4775	-41.57	20230713	2340	19.23	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
89	20231214	090827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2820	30	2	1.08	107017615	37914	11.87	2875	2875	2780	3625	1955	2790	2822.64	0.86	0	-8546	2960	2875	2765	2680	2570	2917	2722	212	835	500	1950	5	1	42362093	1195	27.38	0.97	12	0.09	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.45	N	200470	500	211 억	363971	N	N	N	N
90	20231213	160852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2790	110	2	4.10	875564655	318460	206.12	2690	2850	2655	3480	1880	2680	2749.30	0.85	0	-923	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1182	27.09	0.96	12	0.75	103.00	2904.00	4775	20230713	-41.57	2340	20230103	19.23	4775	-41.57	20230713	2340	19.23	20230103	4775	-41.57	20230713	2340	19.23	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
91	20231213	150911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2770	90	2	3.36	847076560	308224	199.50	2690	2850	2655	3480	1880	2680	2748.25	0.85	0	136	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1173	26.89	0.95	12	0.73	103.00	2904.00	4775	20230713	-41.99	2340	20230103	18.38	4775	-41.99	20230713	2340	18.38	20230103	4775	-41.99	20230713	2340	18.38	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
92	20231213	140909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2765	85	2	3.17	741261040	270057	174.80	2690	2850	2655	3480	1880	2680	2744.83	0.85	0	11675	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1171	26.84	0.95	12	0.64	103.00	2904.00	4775	20230713	-42.09	2340	20230103	18.16	4775	-42.09	20230713	2340	18.16	20230103	4775	-42.09	20230713	2340	18.16	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
93	20231213	130914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2720	40	2	1.49	362998665	134169	86.84	2690	2755	2655	3480	1880	2680	2705.53	0.85	0	16137	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1152	26.41	0.94	12	0.32	103.00	2904.00	4775	20230713	-43.04	2340	20230103	16.24	4775	-43.04	20230713	2340	16.24	20230103	4775	-43.04	20230713	2340	16.24	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
94	20231213	120908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2750	70	2	2.61	294471045	109126	70.63	2690	2755	2655	3480	1880	2680	2698.45	0.85	0	19093	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1165	26.70	0.95	12	0.26	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
95	20231213	110911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2680	0	3	0.00	127406125	47593	30.80	2690	2710	2655	3480	1880	2680	2676.99	0.85	0	-3857	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1135	26.02	0.92	12	0.11	103.00	2904.00	4775	20230713	-43.87	2340	20230103	14.53	4775	-43.87	20230713	2340	14.53	20230103	4775	-43.87	20230713	2340	14.53	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
96	20231213	100917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2670	-10	5	-0.37	107967335	40332	26.11	2690	2710	2655	3480	1880	2680	2676.96	0.85	0	-1176	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1131	25.92	0.92	12	0.10	103.00	2904.00	4775	20230713	-44.08	2340	20230103	14.10	4775	-44.08	20230713	2340	14.10	20230103	4775	-44.08	20230713	2340	14.10	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
97	20231213	090903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2700	20	2	0.75	38652915	14353	9.29	2690	2710	2675	3480	1880	2680	2693.02	0.85	0	-2537	2773	2726	2633	2586	2493	2750	2610	212	800	500	1870	5	1	42362093	1144	26.21	0.93	12	0.03	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	4775	-43.46	20230713	2340	15.38	20230103	3.45	N	200470	500	211 억	361526	N	N	N	N
98	20231212	160834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2680	145	2	5.72	407568825	154323	420.12	2565	2680	2540	3295	1775	2535	2641.01	0.83	0	10363	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1135	26.02	0.92	12	0.36	103.00	2904.00	4775	20230713	-43.87	2340	20230103	14.53	4775	-43.87	20230713	2340	14.53	20230103	4775	-43.87	20230713	2340	14.53	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
99	20231212	150841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2665	130	2	5.13	378100275	143308	390.13	2565	2675	2540	3295	1775	2535	2638.38	0.83	0	12000	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1129	25.87	0.92	12	0.34	103.00	2904.00	4775	20230713	-44.19	2340	20230103	13.89	4775	-44.19	20230713	2340	13.89	20230103	4775	-44.19	20230713	2340	13.89	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
100	20231212	140755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2660	125	2	4.93	343585290	130355	354.87	2565	2675	2540	3295	1775	2535	2635.77	0.83	0	12663	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1127	25.83	0.92	12	0.31	103.00	2904.00	4775	20230713	-44.29	2340	20230103	13.68	4775	-44.29	20230713	2340	13.68	20230103	4775	-44.29	20230713	2340	13.68	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
101	20231212	130759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2660	125	2	4.93	286921430	109076	296.94	2565	2675	2540	3295	1775	2535	2630.47	0.83	0	6897	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1127	25.83	0.92	12	0.26	103.00	2904.00	4775	20230713	-44.29	2340	20230103	13.68	4775	-44.29	20230713	2340	13.68	20230103	4775	-44.29	20230713	2340	13.68	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
102	20231212	120749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2660	125	2	4.93	248088085	94457	257.14	2565	2675	2540	3295	1775	2535	2626.47	0.83	0	9512	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1127	25.83	0.92	12	0.22	103.00	2904.00	4775	20230713	-44.29	2340	20230103	13.68	4775	-44.29	20230713	2340	13.68	20230103	4775	-44.29	20230713	2340	13.68	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
103	20231212	110803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2635	100	2	3.94	176718380	67584	183.99	2565	2660	2540	3295	1775	2535	2614.80	0.83	0	8724	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1116	25.58	0.91	12	0.16	103.00	2904.00	4775	20230713	-44.82	2340	20230103	12.61	4775	-44.82	20230713	2340	12.61	20230103	4775	-44.82	20230713	2340	12.61	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
104	20231212	100833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2595	60	2	2.37	103876875	39935	108.72	2565	2645	2540	3295	1775	2535	2601.15	0.83	0	644	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1099	25.19	0.89	12	0.09	103.00	2904.00	4775	20230713	-45.65	2340	20230103	10.90	4775	-45.65	20230713	2340	10.90	20230103	4775	-45.65	20230713	2340	10.90	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
105	20231212	090833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2585	50	2	1.97	21493555	8359	22.76	2565	2585	2540	3295	1775	2535	2571.31	0.83	0	579	2575	2555	2540	2520	2505	2565	2530	212	760	500	1770	5	1	42362093	1095	25.10	0.89	12	0.02	103.00	2904.00	4775	20230713	-45.86	2340	20230103	10.47	4775	-45.86	20230713	2340	10.47	20230103	4775	-45.86	20230713	2340	10.47	20230103	3.50	N	200470	500	211 억	349689	N	N	N	N
106	20231211	160836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2535	5	2	0.20	93173080	36631	71.00	2530	2560	2525	3285	1775	2530	2543.56	0.81	-12460	-4378	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1074	24.61	0.87	12	0.09	103.00	2904.00	4775	20230713	-46.91	2340	20230103	8.33	4775	-46.91	20230713	2340	8.33	20230103	4775	-46.91	20230713	2340	8.33	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
107	20231211	150834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2555	25	2	0.99	87451180	34374	66.63	2530	2560	2525	3285	1775	2530	2544.11	0.81	-12460	-4504	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1082	24.81	0.88	12	0.08	103.00	2904.00	4775	20230713	-46.49	2340	20230103	9.19	4775	-46.49	20230713	2340	9.19	20230103	4775	-46.49	20230713	2340	9.19	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
108	20231211	140833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2545	15	2	0.59	82909500	32587	63.16	2530	2560	2525	3285	1775	2530	2544.25	0.81	-12460	-4320	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1078	24.71	0.88	12	0.08	103.00	2904.00	4775	20230713	-46.70	2340	20230103	8.76	4775	-46.70	20230713	2340	8.76	20230103	4775	-46.70	20230713	2340	8.76	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
109	20231211	130833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2540	10	2	0.40	75897465	29841	57.84	2530	2560	2525	3285	1775	2530	2543.40	0.81	-12460	-3202	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1076	24.66	0.87	12	0.07	103.00	2904.00	4775	20230713	-46.81	2340	20230103	8.55	4775	-46.81	20230713	2340	8.55	20230103	4775	-46.81	20230713	2340	8.55	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
110	20231211	120834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2530	0	3	0.00	69617670	27380	53.07	2530	2560	2530	3285	1775	2530	2542.65	0.81	-12460	-3179	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1072	24.56	0.87	12	0.06	103.00	2904.00	4775	20230713	-47.02	2340	20230103	8.12	4775	-47.02	20230713	2340	8.12	20230103	4775	-47.02	20230713	2340	8.12	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
111	20231211	110829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2560	30	2	1.19	45769255	17976	34.84	2530	2560	2530	3285	1775	2530	2546.13	0.81	-12460	-4161	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1084	24.85	0.88	12	0.04	103.00	2904.00	4775	20230713	-46.39	2340	20230103	9.40	4775	-46.39	20230713	2340	9.40	20230103	4775	-46.39	20230713	2340	9.40	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
112	20231211	100828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2555	25	2	0.99	36409870	14312	27.74	2530	2560	2530	3285	1775	2530	2544.01	0.81	-12460	-3988	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1082	24.81	0.88	12	0.03	103.00	2904.00	4775	20230713	-46.49	2340	20230103	9.19	4775	-46.49	20230713	2340	9.19	20230103	4775	-46.49	20230713	2340	9.19	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
113	20231211	090829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2555	25	2	0.99	6994690	2747	5.32	2530	2560	2530	3285	1775	2530	2546.30	0.81	-12460	-513	2566	2547	2516	2497	2466	2557	2507	212	755	500	1770	5	1	42362093	1082	24.81	0.88	12	0.01	103.00	2904.00	4775	20230713	-46.49	2340	20230103	9.19	4775	-46.49	20230713	2340	9.19	20230103	4775	-46.49	20230713	2340	9.19	20230103	3.50	N	200470	500	211 억	341607	N	N	N	N
114	20231208	160820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2530	35	2	1.40	127003425	50463	46.12	2485	2535	2485	3240	1750	2495	2516.94	0.81	0	12460	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1072	24.56	0.87	12	0.12	103.00	2904.00	4775	20230713	-47.02	2340	20230103	8.12	4775	-47.02	20230713	2340	8.12	20230103	4775	-47.02	20230713	2340	8.12	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
115	20231208	150824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2515	20	2	0.80	112838655	44862	41.00	2485	2535	2485	3240	1750	2495	2515.78	0.81	0	12184	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1065	24.42	0.87	12	0.11	103.00	2904.00	4775	20230713	-47.33	2340	20230103	7.48	4775	-47.33	20230713	2340	7.48	20230103	4775	-47.33	20230713	2340	7.48	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
116	20231208	140822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2520	25	2	1.00	92665430	36856	33.68	2485	2535	2485	3240	1750	2495	2514.88	0.81	0	11489	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1068	24.47	0.87	12	0.09	103.00	2904.00	4775	20230713	-47.23	2340	20230103	7.69	4775	-47.23	20230713	2340	7.69	20230103	4775	-47.23	20230713	2340	7.69	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
117	20231208	130821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2520	25	2	1.00	83041380	33040	30.20	2485	2535	2485	3240	1750	2495	2514.03	0.81	0	9110	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1068	24.47	0.87	12	0.08	103.00	2904.00	4775	20230713	-47.23	2340	20230103	7.69	4775	-47.23	20230713	2340	7.69	20230103	4775	-47.23	20230713	2340	7.69	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
118	20231208	120818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2515	20	2	0.80	78805575	31354	28.65	2485	2535	2485	3240	1750	2495	2514.12	0.81	0	9110	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1065	24.42	0.87	12	0.07	103.00	2904.00	4775	20230713	-47.33	2340	20230103	7.48	4775	-47.33	20230713	2340	7.48	20230103	4775	-47.33	20230713	2340	7.48	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
119	20231208	110815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2510	15	2	0.60	55011260	21884	20.00	2485	2535	2485	3240	1750	2495	2514.82	0.81	0	9111	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1063	24.37	0.86	12	0.05	103.00	2904.00	4775	20230713	-47.43	2340	20230103	7.26	4775	-47.43	20230713	2340	7.26	20230103	4775	-47.43	20230713	2340	7.26	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
120	20231208	100825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2515	20	2	0.80	41213755	16405	14.99	2485	2535	2485	3240	1750	2495	2513.58	0.81	0	7675	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1065	24.42	0.87	12	0.04	103.00	2904.00	4775	20230713	-47.33	2340	20230103	7.48	4775	-47.33	20230713	2340	7.48	20230103	4775	-47.33	20230713	2340	7.48	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
121	20231208	090813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2535	40	2	1.60	25651410	10219	9.34	2485	2535	2485	3240	1750	2495	2512.11	0.81	0	6106	2545	2520	2485	2460	2425	2532	2472	212	745	500	1740	5	1	42362093	1074	24.61	0.87	12	0.02	103.00	2904.00	4775	20230713	-46.91	2340	20230103	8.33	4775	-46.91	20230713	2340	8.33	20230103	4775	-46.91	20230713	2340	8.33	20230103	3.52	N	200470	500	211 억	341607	N	N	N	N
122	20231207	160818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2495	-25	5	-0.99	264679225	107095	127.97	2485	2510	2450	3275	1765	2520	2471.44	0.81	0	-1831	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1057	24.22	0.86	12	0.25	103.00	2904.00	4775	20230713	-47.75	2340	20230103	6.62	4775	-47.75	20230713	2340	6.62	20230103	4775	-47.75	20230713	2340	6.62	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
123	20231207	150820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2480	-40	5	-1.59	252342970	102146	122.06	2485	2510	2450	3275	1765	2520	2470.41	0.81	0	286	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1051	24.08	0.85	12	0.24	103.00	2904.00	4775	20230713	-48.06	2340	20230103	5.98	4775	-48.06	20230713	2340	5.98	20230103	4775	-48.06	20230713	2340	5.98	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
124	20231207	140814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2480	-40	5	-1.59	214309675	86756	103.67	2485	2510	2450	3275	1765	2520	2470.26	0.81	0	4531	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1051	24.08	0.85	12	0.20	103.00	2904.00	4775	20230713	-48.06	2340	20230103	5.98	4775	-48.06	20230713	2340	5.98	20230103	4775	-48.06	20230713	2340	5.98	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
125	20231207	130813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2475	-45	5	-1.79	89761555	36171	43.22	2485	2510	2465	3275	1765	2520	2481.59	0.81	0	407	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1048	24.03	0.85	12	0.09	103.00	2904.00	4775	20230713	-48.17	2340	20230103	5.77	4775	-48.17	20230713	2340	5.77	20230103	4775	-48.17	20230713	2340	5.77	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
126	20231207	120816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2490	-30	5	-1.19	79290385	31949	38.18	2485	2510	2465	3275	1765	2520	2481.78	0.81	0	408	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1055	24.17	0.86	12	0.08	103.00	2904.00	4775	20230713	-47.85	2340	20230103	6.41	4775	-47.85	20230713	2340	6.41	20230103	4775	-47.85	20230713	2340	6.41	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
127	20231207	110811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2490	-30	5	-1.19	66091410	26645	31.84	2485	2510	2465	3275	1765	2520	2480.44	0.81	0	779	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1055	24.17	0.86	12	0.06	103.00	2904.00	4775	20230713	-47.85	2340	20230103	6.41	4775	-47.85	20230713	2340	6.41	20230103	4775	-47.85	20230713	2340	6.41	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
128	20231207	100808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2500	-20	5	-0.79	34293235	13780	16.47	2485	2510	2465	3275	1765	2520	2488.62	0.81	0	1286	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1059	24.27	0.86	12	0.03	103.00	2904.00	4775	20230713	-47.64	2340	20230103	6.84	4775	-47.64	20230713	2340	6.84	20230103	4775	-47.64	20230713	2340	6.84	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
129	20231207	090817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2510	-10	5	-0.40	7580645	3049	3.64	2485	2510	2465	3275	1765	2520	2486.27	0.81	0	-719	2590	2555	2525	2490	2460	2552	2487	212	755	500	1760	5	1	42362093	1063	24.37	0.86	12	0.01	103.00	2904.00	4775	20230713	-47.43	2340	20230103	7.26	4775	-47.43	20230713	2340	7.26	20230103	4775	-47.43	20230713	2340	7.26	20230103	3.51	N	200470	500	211 억	343439	N	N	N	N
130	20231206	160805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2520	0	3	0.00	208926005	82910	44.53	2520	2560	2495	3275	1765	2520	2519.91	0.83	0	-6490	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1068	24.47	0.87	12	0.20	103.00	2904.00	4775	20230713	-47.23	2340	20230103	7.69	4775	-47.23	20230713	2340	7.69	20230103	4775	-47.23	20230713	2340	7.69	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
131	20231206	150819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2510	-10	5	-0.40	189204265	75068	40.32	2520	2560	2495	3275	1765	2520	2520.44	0.83	0	-6410	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1063	24.37	0.86	12	0.18	103.00	2904.00	4775	20230713	-47.43	2340	20230103	7.26	4775	-47.43	20230713	2340	7.26	20230103	4775	-47.43	20230713	2340	7.26	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
132	20231206	140816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2515	-5	5	-0.20	160766380	63733	34.23	2520	2560	2500	3275	1765	2520	2522.53	0.83	0	-5108	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1065	24.42	0.87	12	0.15	103.00	2904.00	4775	20230713	-47.33	2340	20230103	7.48	4775	-47.33	20230713	2340	7.48	20230103	4775	-47.33	20230713	2340	7.48	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
133	20231206	130807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2545	25	2	0.99	113898880	45054	24.20	2520	2560	2505	3275	1765	2520	2528.18	0.83	0	-8045	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1078	24.71	0.88	12	0.11	103.00	2904.00	4775	20230713	-46.70	2340	20230103	8.76	4775	-46.70	20230713	2340	8.76	20230103	4775	-46.70	20230713	2340	8.76	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
134	20231206	120805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2550	30	2	1.19	99248930	39254	21.08	2520	2560	2505	3275	1765	2520	2528.53	0.83	0	-8805	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1080	24.76	0.88	12	0.09	103.00	2904.00	4775	20230713	-46.60	2340	20230103	8.97	4775	-46.60	20230713	2340	8.97	20230103	4775	-46.60	20230713	2340	8.97	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
135	20231206	110818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2545	25	2	0.99	75177340	29801	16.01	2520	2545	2505	3275	1765	2520	2522.71	0.83	0	-11994	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1078	24.71	0.88	12	0.07	103.00	2904.00	4775	20230713	-46.70	2340	20230103	8.76	4775	-46.70	20230713	2340	8.76	20230103	4775	-46.70	20230713	2340	8.76	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
136	20231206	100808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2520	0	3	0.00	62598655	24841	13.34	2520	2545	2505	3275	1765	2520	2519.97	0.83	0	-14424	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1068	24.47	0.87	12	0.06	103.00	2904.00	4775	20230713	-47.23	2340	20230103	7.69	4775	-47.23	20230713	2340	7.69	20230103	4775	-47.23	20230713	2340	7.69	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
137	20231206	090810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2530	10	2	0.40	8455020	3352	1.80	2520	2535	2515	3275	1765	2520	2523.01	0.83	0	-542	2673	2596	2543	2466	2413	2570	2440	212	755	500	1760	5	1	42362093	1072	24.56	0.87	12	0.01	103.00	2904.00	4775	20230713	-47.02	2340	20230103	8.12	4775	-47.02	20230713	2340	8.12	20230103	4775	-47.02	20230713	2340	8.12	20230103	3.51	N	200470	500	211 억	349520	N	N	N	N
138	20231205	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2520	-70	5	-2.70	465987705	184738	89.56	2565	2620	2490	3365	1815	2590	2522.43	0.82	0	629	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1068	24.47	0.87	12	0.44	103.00	2904.00	4775	20230713	-47.23	2340	20230103	7.69	4775	-47.23	20230713	2340	7.69	20230103	4775	-47.23	20230713	2340	7.69	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
139	20231205	150810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2515	-75	5	-2.90	432895505	171561	83.17	2565	2620	2500	3365	1815	2590	2523.27	0.82	0	4116	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1065	24.42	0.87	12	0.40	103.00	2904.00	4775	20230713	-47.33	2340	20230103	7.48	4775	-47.33	20230713	2340	7.48	20230103	4775	-47.33	20230713	2340	7.48	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
140	20231205	140811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2520	-70	5	-2.70	348848155	137986	66.89	2565	2620	2500	3365	1815	2590	2528.14	0.82	0	4016	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1068	24.47	0.87	12	0.33	103.00	2904.00	4775	20230713	-47.23	2340	20230103	7.69	4775	-47.23	20230713	2340	7.69	20230103	4775	-47.23	20230713	2340	7.69	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
141	20231205	130807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2525	-65	5	-2.51	271591085	107270	52.00	2565	2620	2500	3365	1815	2590	2531.85	0.82	0	3280	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1070	24.51	0.87	12	0.25	103.00	2904.00	4775	20230713	-47.12	2340	20230103	7.91	4775	-47.12	20230713	2340	7.91	20230103	4775	-47.12	20230713	2340	7.91	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
142	20231205	120804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2535	-55	5	-2.12	181176060	71358	34.59	2565	2620	2520	3365	1815	2590	2538.97	0.82	0	860	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1074	24.61	0.87	12	0.17	103.00	2904.00	4775	20230713	-46.91	2340	20230103	8.33	4775	-46.91	20230713	2340	8.33	20230103	4775	-46.91	20230713	2340	8.33	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
143	20231205	110805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2535	-55	5	-2.12	127259315	50029	24.25	2565	2620	2530	3365	1815	2590	2543.71	0.82	0	1098	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1074	24.61	0.87	12	0.12	103.00	2904.00	4775	20230713	-46.91	2340	20230103	8.33	4775	-46.91	20230713	2340	8.33	20230103	4775	-46.91	20230713	2340	8.33	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
144	20231205	100809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2540	-50	5	-1.93	79729465	31287	15.17	2565	2620	2530	3365	1815	2590	2548.33	0.82	0	3541	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1076	24.66	0.87	12	0.07	103.00	2904.00	4775	20230713	-46.81	2340	20230103	8.55	4775	-46.81	20230713	2340	8.55	20230103	4775	-46.81	20230713	2340	8.55	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
145	20231205	090803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2555	-35	5	-1.35	9408530	3671	1.78	2565	2620	2545	3365	1815	2590	2562.93	0.82	0	-556	2803	2696	2638	2531	2473	2667	2502	212	775	500	1810	5	1	42362093	1082	24.81	0.88	12	0.01	103.00	2904.00	4775	20230713	-46.49	2340	20230103	9.19	4775	-46.49	20230713	2340	9.19	20230103	4775	-46.49	20230713	2340	9.19	20230103	3.56	N	200470	500	211 억	348894	N	N	N	N
146	20231204	160800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2590	-110	5	-4.07	533370045	203421	173.54	2745	2745	2580	3510	1890	2700	2622.23	0.98	0	-67837	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1097	25.15	0.89	12	0.48	103.00	2904.00	4775	20230713	-45.76	2340	20230103	10.68	4775	-45.76	20230713	2340	10.68	20230103	4775	-45.76	20230713	2340	10.68	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
147	20231204	150804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2590	-110	5	-4.07	501047245	190935	162.89	2745	2745	2580	3510	1890	2700	2624.18	0.98	0	-67144	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1097	25.15	0.89	12	0.45	103.00	2904.00	4775	20230713	-45.76	2340	20230103	10.68	4775	-45.76	20230713	2340	10.68	20230103	4775	-45.76	20230713	2340	10.68	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
148	20231204	140758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2610	-90	5	-3.33	361168970	137088	116.95	2745	2745	2605	3510	1890	2700	2634.58	0.98	0	-54248	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1106	25.34	0.90	12	0.32	103.00	2904.00	4775	20230713	-45.34	2340	20230103	11.54	4775	-45.34	20230713	2340	11.54	20230103	4775	-45.34	20230713	2340	11.54	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
149	20231204	130757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2615	-85	5	-3.15	298283955	113013	96.41	2745	2745	2610	3510	1890	2700	2639.38	0.98	0	-52844	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1108	25.39	0.90	12	0.27	103.00	2904.00	4775	20230713	-45.24	2340	20230103	11.75	4775	-45.24	20230713	2340	11.75	20230103	4775	-45.24	20230713	2340	11.75	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
150	20231204	120758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2620	-80	5	-2.96	276428165	104660	89.29	2745	2745	2610	3510	1890	2700	2641.20	0.98	0	-49980	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1110	25.44	0.90	12	0.25	103.00	2904.00	4775	20230713	-45.13	2340	20230103	11.97	4775	-45.13	20230713	2340	11.97	20230103	4775	-45.13	20230713	2340	11.97	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
151	20231204	110800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2625	-75	5	-2.78	215728895	81469	69.50	2745	2745	2625	3510	1890	2700	2647.99	0.98	0	-48119	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1112	25.49	0.90	12	0.19	103.00	2904.00	4775	20230713	-45.03	2340	20230103	12.18	4775	-45.03	20230713	2340	12.18	20230103	4775	-45.03	20230713	2340	12.18	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
152	20231204	100759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2640	-60	5	-2.22	153725025	57924	49.42	2745	2745	2635	3510	1890	2700	2653.91	0.98	0	-38860	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1118	25.63	0.91	12	0.14	103.00	2904.00	4775	20230713	-44.71	2340	20230103	12.82	4775	-44.71	20230713	2340	12.82	20230103	4775	-44.71	20230713	2340	12.82	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
153	20231204	090759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2655	-45	5	-1.67	45776550	17178	14.65	2745	2745	2640	3510	1890	2700	2664.84	0.98	0	-11208	2816	2757	2721	2662	2626	2740	2645	212	810	500	1890	5	1	42362093	1125	25.78	0.91	12	0.04	103.00	2904.00	4775	20230713	-44.40	2340	20230103	13.46	4775	-44.40	20230713	2340	13.46	20230103	4775	-44.40	20230713	2340	13.46	20230103	3.59	N	200470	500	211 억	416728	N	N	N	N
154	20231201	160759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2700	-60	5	-2.17	313888890	116354	152.88	2780	2780	2685	3585	1935	2760	2697.70	1.08	0	-41657	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1144	26.21	0.93	12	0.27	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	4775	-43.46	20230713	2340	15.38	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
155	20231201	150756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2705	-55	5	-1.99	265863080	98494	129.41	2780	2780	2690	3585	1935	2760	2699.28	1.08	0	-25526	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1146	26.26	0.93	12	0.23	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
156	20231201	140756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2690	-70	5	-2.54	211560655	78347	102.94	2780	2780	2690	3585	1935	2760	2700.30	1.08	0	-24606	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1140	26.12	0.93	12	0.18	103.00	2904.00	4775	20230713	-43.66	2340	20230103	14.96	4775	-43.66	20230713	2340	14.96	20230103	4775	-43.66	20230713	2340	14.96	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
157	20231201	130758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2700	-60	5	-2.17	132143065	48860	64.20	2780	2780	2690	3585	1935	2760	2704.52	1.08	0	-22708	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1144	26.21	0.93	12	0.12	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	4775	-43.46	20230713	2340	15.38	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
158	20231201	120803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2705	-55	5	-1.99	107408465	39691	52.15	2780	2780	2690	3585	1935	2760	2706.12	1.08	0	-15020	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1146	26.26	0.93	12	0.09	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
159	20231201	110759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2705	-55	5	-1.99	65870750	24318	31.95	2780	2780	2690	3585	1935	2760	2708.72	1.08	0	-11864	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1146	26.26	0.93	12	0.06	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
160	20231201	100804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2715	-45	5	-1.63	47293175	17455	22.93	2780	2780	2690	3585	1935	2760	2709.43	1.08	0	-8980	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1150	26.36	0.93	12	0.04	103.00	2904.00	4775	20230713	-43.14	2340	20230103	16.03	4775	-43.14	20230713	2340	16.03	20230103	4775	-43.14	20230713	2340	16.03	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N
161	20231201	090755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2735	-25	5	-0.91	5843025	2124	2.79	2780	2780	2725	3585	1935	2760	2750.95	1.08	0	-1856	2816	2787	2736	2707	2656	2802	2722	212	825	500	1930	5	1	42362093	1159	26.55	0.94	12	0.01	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.64	N	200470	500	211 억	458385	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History