KissMeData/032580/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160430	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
3	20231229	150428	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
4	20231229	140428	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
5	20231229	130427	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
6	20231229	120428	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
7	20231229	110413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
8	20231229	100415	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
9	20231229	090415	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1632	-9	5	-0.55	2143717045	1304892	43.10	1642	1662	1626	2130	1149	1641	1642.98	30.95	-49073	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.94	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10255099	N	N	N	N
10	20231228	160411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1632	-9	5	-0.55	2123629788	1292570	42.69	1642	1662	1626	2130	1149	1641	1642.98	31.10	0	-46431	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	541	6.55	1.10	12	3.90	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
11	20231228	150416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1636	-5	5	-0.30	1960294831	1192587	39.39	1642	1662	1626	2130	1149	1641	1643.73	31.10	0	-70912	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	542	6.57	1.10	12	3.60	249.00	1483.00	2605	20230908	-37.20	1150	20230515	42.26	2605	-37.20	20230908	1150	42.26	20230515	2605	-37.20	20230908	1150	42.26	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
12	20231228	140411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1641	0	3	0.00	1789502943	1088414	35.95	1642	1662	1626	2130	1149	1641	1644.14	31.10	0	-98000	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	544	6.59	1.11	12	3.29	249.00	1483.00	2605	20230908	-37.01	1150	20230515	42.70	2605	-37.01	20230908	1150	42.70	20230515	2605	-37.01	20230908	1150	42.70	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
13	20231228	130412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1636	-5	5	-0.30	1644346695	999962	33.03	1642	1662	1626	2130	1149	1641	1644.41	31.10	0	-108331	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	542	6.57	1.10	12	3.02	249.00	1483.00	2605	20230908	-37.20	1150	20230515	42.26	2605	-37.20	20230908	1150	42.26	20230515	2605	-37.20	20230908	1150	42.26	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
14	20231228	120413	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1636	-5	5	-0.30	1520817631	924396	30.53	1642	1662	1626	2130	1149	1641	1645.20	31.10	0	-112211	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	542	6.57	1.10	12	2.79	249.00	1483.00	2605	20230908	-37.20	1150	20230515	42.26	2605	-37.20	20230908	1150	42.26	20230515	2605	-37.20	20230908	1150	42.26	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
15	20231228	110412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1645	4	2	0.24	1248003264	757827	25.03	1642	1662	1626	2130	1149	1641	1646.82	31.10	0	-81907	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	545	6.61	1.11	12	2.29	249.00	1483.00	2605	20230908	-36.85	1150	20230515	43.04	2605	-36.85	20230908	1150	43.04	20230515	2605	-36.85	20230908	1150	43.04	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
16	20231228	100410	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1644	3	2	0.18	1007486262	611646	20.20	1642	1662	1626	2130	1149	1641	1647.18	31.10	0	-88041	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	545	6.60	1.11	12	1.85	249.00	1483.00	2605	20230908	-36.89	1150	20230515	42.96	2605	-36.89	20230908	1150	42.96	20230515	2605	-36.89	20230908	1150	42.96	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
17	20231228	090411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1630	-11	5	-0.67	221069790	134806	4.45	1642	1650	1630	2130	1149	1641	1639.91	31.10	0	-72222	1764	1702	1633	1571	1502	1733	1602	166	489	500	1010	1	1	33132064	540	6.55	1.10	12	0.41	249.00	1483.00	2605	20230908	-37.43	1150	20230515	41.74	2605	-37.43	20230908	1150	41.74	20230515	2605	-37.43	20230908	1150	41.74	20230515	7.76	N	032580	500	165 억	10304172	N	N	N	N
18	20231227	160409	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1641	34	2	2.12	4860546782	2980929	206.71	1625	1695	1564	2085	1125	1607	1630.53	31.36	0	-79705	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	544	6.59	1.11	12	9.00	249.00	1483.00	2605	20230908	-37.01	1150	20230515	42.70	2605	-37.01	20230908	1150	42.70	20230515	2605	-37.01	20230908	1150	42.70	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
19	20231227	150414	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1635	28	2	1.74	4360449239	2675970	185.56	1625	1695	1564	2085	1125	1607	1629.48	31.36	0	-99719	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	542	6.57	1.10	12	8.08	249.00	1483.00	2605	20230908	-37.24	1150	20230515	42.17	2605	-37.24	20230908	1150	42.17	20230515	2605	-37.24	20230908	1150	42.17	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
20	20231227	140413	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1613	6	2	0.37	1859152032	1160302	80.46	1625	1644	1564	2085	1125	1607	1602.30	31.36	0	58484	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	534	6.48	1.09	12	3.50	249.00	1483.00	2605	20230908	-38.08	1150	20230515	40.26	2605	-38.08	20230908	1150	40.26	20230515	2605	-38.08	20230908	1150	40.26	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
21	20231227	130409	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1599	-8	5	-0.50	1657174722	1034404	71.73	1625	1644	1564	2085	1125	1607	1602.06	31.36	0	51289	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	530	6.42	1.08	12	3.12	249.00	1483.00	2605	20230908	-38.62	1150	20230515	39.04	2605	-38.62	20230908	1150	39.04	20230515	2605	-38.62	20230908	1150	39.04	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
22	20231227	120408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1581	-26	5	-1.62	1523274545	950275	65.89	1625	1644	1564	2085	1125	1607	1602.98	31.36	0	39564	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	524	6.35	1.07	12	2.87	249.00	1483.00	2605	20230908	-39.31	1150	20230515	37.48	2605	-39.31	20230908	1150	37.48	20230515	2605	-39.31	20230908	1150	37.48	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
23	20231227	110412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1582	-25	5	-1.56	1410205522	878726	60.93	1625	1644	1564	2085	1125	1607	1604.83	31.36	0	46256	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	524	6.35	1.07	12	2.65	249.00	1483.00	2605	20230908	-39.27	1150	20230515	37.57	2605	-39.27	20230908	1150	37.57	20230515	2605	-39.27	20230908	1150	37.57	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
24	20231227	100412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1584	-23	5	-1.43	1070059351	663025	45.98	1625	1644	1576	2085	1125	1607	1613.90	31.36	0	-29149	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	525	6.36	1.07	12	2.00	249.00	1483.00	2605	20230908	-39.19	1150	20230515	37.74	2605	-39.19	20230908	1150	37.74	20230515	2605	-39.19	20230908	1150	37.74	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
25	20231227	090412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1644	37	2	2.30	132380705	81173	5.63	1625	1644	1615	2085	1125	1607	1630.85	31.36	0	19512	1665	1636	1598	1569	1531	1617	1550	166	478	500	990	1	1	33132064	545	6.60	1.11	12	0.24	249.00	1483.00	2605	20230908	-36.89	1150	20230515	42.96	2605	-36.89	20230908	1150	42.96	20230515	2605	-36.89	20230908	1150	42.96	20230515	7.62	N	032580	500	165 억	10390934	N	N	N	N
26	20231226	160412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1607	-1	5	-0.06	2257435984	1412718	22.00	1620	1627	1560	2090	1126	1608	1597.89	30.96	0	132268	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	532	6.45	1.08	12	4.26	249.00	1483.00	2605	20230908	-38.31	1150	20230515	39.74	2605	-38.31	20230908	1150	39.74	20230515	2605	-38.31	20230908	1150	39.74	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
27	20231226	150410	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1599	-9	5	-0.56	2083822160	1304522	20.31	1620	1627	1560	2090	1126	1608	1597.37	30.96	0	142181	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	530	6.42	1.08	12	3.94	249.00	1483.00	2605	20230908	-38.62	1150	20230515	39.04	2605	-38.62	20230908	1150	39.04	20230515	2605	-38.62	20230908	1150	39.04	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
28	20231226	140412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1590	-18	5	-1.12	1906698086	1193423	18.58	1620	1627	1560	2090	1126	1608	1597.65	30.96	0	131997	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	527	6.39	1.07	12	3.60	249.00	1483.00	2605	20230908	-38.96	1150	20230515	38.26	2605	-38.96	20230908	1150	38.26	20230515	2605	-38.96	20230908	1150	38.26	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
29	20231226	130412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1591	-17	5	-1.06	1794404177	1122858	17.48	1620	1627	1560	2090	1126	1608	1598.05	30.96	0	120392	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	527	6.39	1.07	12	3.39	249.00	1483.00	2605	20230908	-38.93	1150	20230515	38.35	2605	-38.93	20230908	1150	38.35	20230515	2605	-38.93	20230908	1150	38.35	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
30	20231226	120412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1604	-4	5	-0.25	1636127523	1023765	15.94	1620	1627	1560	2090	1126	1608	1598.13	30.96	0	132710	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	531	6.44	1.08	12	3.09	249.00	1483.00	2605	20230908	-38.43	1150	20230515	39.48	2605	-38.43	20230908	1150	39.48	20230515	2605	-38.43	20230908	1150	39.48	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
31	20231226	110414	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1601	-7	5	-0.44	1460042671	914023	14.23	1620	1627	1560	2090	1126	1608	1597.36	30.96	0	151733	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	530	6.43	1.08	12	2.76	249.00	1483.00	2605	20230908	-38.54	1150	20230515	39.22	2605	-38.54	20230908	1150	39.22	20230515	2605	-38.54	20230908	1150	39.22	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
32	20231226	100411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1610	2	2	0.12	1098104890	689300	10.73	1620	1625	1560	2090	1126	1608	1593.02	30.96	0	135521	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	533	6.47	1.09	12	2.08	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	2605	-38.20	20230908	1150	40.00	20230515	2605	-38.20	20230908	1150	40.00	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
33	20231226	090412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1608	0	3	0.00	151116313	93637	1.46	1620	1625	1608	2090	1126	1608	1613.99	30.96	0	19061	1762	1684	1642	1564	1522	1664	1544	166	482	500	990	1	1	33132064	533	6.46	1.08	12	0.28	249.00	1483.00	2605	20230908	-38.27	1150	20230515	39.83	2605	-38.27	20230908	1150	39.83	20230515	2605	-38.27	20230908	1150	39.83	20230515	7.48	N	032580	500	165 억	10257880	N	N	N	N
34	20231222	160406	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1608	15	2	0.94	10576487872	6371835	196.46	1627	1720	1600	2070	1116	1593	1660.00	31.74	0	-260131	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	533	6.46	1.08	12	19.23	249.00	1483.00	2605	20230908	-38.27	1150	20230515	39.83	2605	-38.27	20230908	1150	39.83	20230515	2605	-38.27	20230908	1150	39.83	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
35	20231222	150407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1620	27	2	1.69	10170267911	6119261	188.67	1627	1720	1611	2070	1116	1593	1662.01	31.74	0	-265936	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	537	6.51	1.09	12	18.47	249.00	1483.00	2605	20230908	-37.81	1150	20230515	40.87	2605	-37.81	20230908	1150	40.87	20230515	2605	-37.81	20230908	1150	40.87	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
36	20231222	140404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1635	42	2	2.64	9904497301	5955847	183.63	1627	1720	1611	2070	1116	1593	1662.99	31.74	0	-244258	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	542	6.57	1.10	12	17.98	249.00	1483.00	2605	20230908	-37.24	1150	20230515	42.17	2605	-37.24	20230908	1150	42.17	20230515	2605	-37.24	20230908	1150	42.17	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
37	20231222	130403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1622	29	2	1.82	9277060045	5570179	171.74	1627	1720	1611	2070	1116	1593	1665.49	31.74	0	-190422	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	537	6.51	1.09	12	16.81	249.00	1483.00	2605	20230908	-37.74	1150	20230515	41.04	2605	-37.74	20230908	1150	41.04	20230515	2605	-37.74	20230908	1150	41.04	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
38	20231222	120404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1631	38	2	2.39	8989407289	5393411	166.29	1627	1720	1611	2070	1116	1593	1666.74	31.74	0	-164277	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	540	6.55	1.10	12	16.28	249.00	1483.00	2605	20230908	-37.39	1150	20230515	41.83	2605	-37.39	20230908	1150	41.83	20230515	2605	-37.39	20230908	1150	41.83	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
39	20231222	110405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1654	61	2	3.83	8358405234	5007646	154.40	1627	1720	1611	2070	1116	1593	1669.13	31.74	0	-120535	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	548	6.64	1.12	12	15.11	249.00	1483.00	2605	20230908	-36.51	1150	20230515	43.83	2605	-36.51	20230908	1150	43.83	20230515	2605	-36.51	20230908	1150	43.83	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
40	20231222	100404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1662	69	2	4.33	7377274054	4414615	136.11	1627	1720	1611	2070	1116	1593	1671.10	31.74	0	-120393	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	551	6.67	1.12	12	13.32	249.00	1483.00	2605	20230908	-36.20	1150	20230515	44.52	2605	-36.20	20230908	1150	44.52	20230515	2605	-36.20	20230908	1150	44.52	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
41	20231222	090404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1615	22	2	1.38	563939184	347513	10.71	1627	1633	1611	2070	1116	1593	1622.79	31.74	0	-15814	1730	1661	1623	1554	1516	1642	1535	166	477	500	980	1	1	33132064	535	6.49	1.09	12	1.05	249.00	1483.00	2605	20230908	-38.00	1150	20230515	40.43	2605	-38.00	20230908	1150	40.43	20230515	2605	-38.00	20230908	1150	40.43	20230515	7.47	N	032580	500	165 억	10516896	N	N	N	N
42	20231221	160403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1593	-18	5	-1.12	5137460311	3149872	122.68	1686	1692	1585	2090	1128	1611	1631.11	33.00	0	-416306	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	528	6.40	1.07	12	9.51	249.00	1483.00	2605	20230908	-38.85	1150	20230515	38.52	2605	-38.85	20230908	1150	38.52	20230515	2605	-38.85	20230908	1150	38.52	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
43	20231221	150404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1591	-20	5	-1.24	4903385122	3002960	116.96	1686	1692	1585	2090	1128	1611	1632.86	33.00	0	-465280	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	527	6.39	1.07	12	9.06	249.00	1483.00	2605	20230908	-38.93	1150	20230515	38.35	2605	-38.93	20230908	1150	38.35	20230515	2605	-38.93	20230908	1150	38.35	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
44	20231221	140401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1600	-11	5	-0.68	4501333444	2750298	107.12	1686	1692	1596	2090	1128	1611	1636.68	33.00	0	-475682	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	530	6.43	1.08	12	8.30	249.00	1483.00	2605	20230908	-38.58	1150	20230515	39.13	2605	-38.58	20230908	1150	39.13	20230515	2605	-38.58	20230908	1150	39.13	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
45	20231221	130404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1606	-5	5	-0.31	4176690084	2547704	99.23	1686	1692	1603	2090	1128	1611	1639.41	33.00	0	-431688	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	532	6.45	1.08	12	7.69	249.00	1483.00	2605	20230908	-38.35	1150	20230515	39.65	2605	-38.35	20230908	1150	39.65	20230515	2605	-38.35	20230908	1150	39.65	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
46	20231221	120404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1610	-1	5	-0.06	3950716481	2407059	93.75	1686	1692	1603	2090	1128	1611	1641.32	33.00	0	-379605	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	533	6.47	1.09	12	7.27	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	2605	-38.20	20230908	1150	40.00	20230515	2605	-38.20	20230908	1150	40.00	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
47	20231221	110404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1604	-7	5	-0.43	3681925596	2239907	87.24	1686	1692	1603	2090	1128	1611	1643.80	33.00	0	-388739	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	531	6.44	1.08	12	6.76	249.00	1483.00	2605	20230908	-38.43	1150	20230515	39.48	2605	-38.43	20230908	1150	39.48	20230515	2605	-38.43	20230908	1150	39.48	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
48	20231221	100401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1620	9	2	0.56	3121474718	1893401	73.74	1686	1692	1611	2090	1128	1611	1648.63	33.00	0	-302317	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	537	6.51	1.09	12	5.71	249.00	1483.00	2605	20230908	-37.81	1150	20230515	40.87	2605	-37.81	20230908	1150	40.87	20230515	2605	-37.81	20230908	1150	40.87	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
49	20231221	090404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1632	21	2	1.30	1640272877	983123	38.29	1686	1692	1615	2090	1128	1611	1668.49	33.00	0	-128120	1667	1639	1615	1587	1563	1627	1575	166	479	500	990	1	1	33132064	541	6.55	1.10	12	2.97	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.27	N	032580	500	165 억	10933220	N	N	N	N
50	20231220	160403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1611	-26	5	-1.59	3917039229	2430995	80.48	1625	1643	1591	2125	1146	1637	1611.25	33.20	0	-65527	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	534	6.47	1.09	12	7.34	249.00	1483.00	2605	20230908	-38.16	1150	20230515	40.09	2605	-38.16	20230908	1150	40.09	20230515	2605	-38.16	20230908	1150	40.09	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
51	20231220	150425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1608	-29	5	-1.77	3572343347	2216909	73.39	1625	1643	1591	2125	1146	1637	1611.36	33.20	0	-84108	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	533	6.46	1.08	12	6.69	249.00	1483.00	2605	20230908	-38.27	1150	20230515	39.83	2605	-38.27	20230908	1150	39.83	20230515	2605	-38.27	20230908	1150	39.83	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
52	20231220	140429	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1600	-37	5	-2.26	3218484952	1996554	66.10	1625	1643	1591	2125	1146	1637	1611.97	33.20	0	-131004	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	530	6.43	1.08	12	6.03	249.00	1483.00	2605	20230908	-38.58	1150	20230515	39.13	2605	-38.58	20230908	1150	39.13	20230515	2605	-38.58	20230908	1150	39.13	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
53	20231220	130427	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1595	-42	5	-2.57	2963630341	1837099	60.82	1625	1643	1591	2125	1146	1637	1613.16	33.20	0	-127549	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	528	6.41	1.08	12	5.54	249.00	1483.00	2605	20230908	-38.77	1150	20230515	38.70	2605	-38.77	20230908	1150	38.70	20230515	2605	-38.77	20230908	1150	38.70	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
54	20231220	120402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1612	-25	5	-1.53	2535802650	1569403	51.96	1625	1643	1595	2125	1146	1637	1615.72	33.20	0	-80928	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	534	6.47	1.09	12	4.74	249.00	1483.00	2605	20230908	-38.12	1150	20230515	40.17	2605	-38.12	20230908	1150	40.17	20230515	2605	-38.12	20230908	1150	40.17	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
55	20231220	110404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1604	-33	5	-2.02	1705212507	1053695	34.88	1625	1643	1600	2125	1146	1637	1618.24	33.20	0	-21454	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	531	6.44	1.08	12	3.18	249.00	1483.00	2605	20230908	-38.43	1150	20230515	39.48	2605	-38.43	20230908	1150	39.48	20230515	2605	-38.43	20230908	1150	39.48	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
56	20231220	100403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1610	-27	5	-1.65	1182588979	728285	24.11	1625	1643	1600	2125	1146	1637	1623.72	33.20	0	-11534	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	533	6.47	1.09	12	2.20	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	2605	-38.20	20230908	1150	40.00	20230515	2605	-38.20	20230908	1150	40.00	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
57	20231220	090402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1636	-1	5	-0.06	209557755	128801	4.26	1625	1637	1620	2125	1146	1637	1626.65	33.20	0	3677	1707	1671	1644	1608	1581	1658	1595	166	488	500	1010	1	1	33132064	542	6.57	1.10	12	0.39	249.00	1483.00	2605	20230908	-37.20	1150	20230515	42.26	2605	-37.20	20230908	1150	42.26	20230515	2605	-37.20	20230908	1150	42.26	20230515	7.14	N	032580	500	165 억	10998747	N	N	N	N
58	20231219	160403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1637	-38	5	-2.27	4846157994	2936598	101.50	1659	1680	1617	2175	1173	1675	1650.30	33.86	0	-235517	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	542	6.57	1.10	12	8.86	249.00	1483.00	2605	20230908	-37.16	1150	20230515	42.35	2605	-37.16	20230908	1150	42.35	20230515	2605	-37.16	20230908	1150	42.35	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
59	20231219	150404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1632	-43	5	-2.57	4429623599	2681650	92.69	1659	1680	1617	2175	1173	1675	1651.81	33.86	0	-242009	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	541	6.55	1.10	12	8.09	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	2605	-37.35	20230908	1150	41.91	20230515	2605	-37.35	20230908	1150	41.91	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
60	20231219	140403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1646	-29	5	-1.73	3790735977	2294220	79.29	1659	1680	1617	2175	1173	1675	1652.28	33.86	0	-219965	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	545	6.61	1.11	12	6.92	249.00	1483.00	2605	20230908	-36.81	1150	20230515	43.13	2605	-36.81	20230908	1150	43.13	20230515	2605	-36.81	20230908	1150	43.13	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
61	20231219	130404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1649	-26	5	-1.55	3537499900	2140503	73.98	1659	1680	1617	2175	1173	1675	1652.63	33.86	0	-203531	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	546	6.62	1.11	12	6.46	249.00	1483.00	2605	20230908	-36.70	1150	20230515	43.39	2605	-36.70	20230908	1150	43.39	20230515	2605	-36.70	20230908	1150	43.39	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
62	20231219	120404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1662	-13	5	-0.78	2862697052	1734954	59.96	1659	1675	1617	2175	1173	1675	1649.99	33.86	0	-59026	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	551	6.67	1.12	12	5.24	249.00	1483.00	2605	20230908	-36.20	1150	20230515	44.52	2605	-36.20	20230908	1150	44.52	20230515	2605	-36.20	20230908	1150	44.52	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
63	20231219	110404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1658	-17	5	-1.01	2504778031	1519290	52.51	1659	1675	1617	2175	1173	1675	1648.62	33.86	0	-72018	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	549	6.66	1.12	12	4.59	249.00	1483.00	2605	20230908	-36.35	1150	20230515	44.17	2605	-36.35	20230908	1150	44.17	20230515	2605	-36.35	20230908	1150	44.17	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
64	20231219	100402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1654	-21	5	-1.25	2033520717	1233409	42.63	1659	1675	1617	2175	1173	1675	1648.67	33.86	0	-48651	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	548	6.64	1.12	12	3.72	249.00	1483.00	2605	20230908	-36.51	1150	20230515	43.83	2605	-36.51	20230908	1150	43.83	20230515	2605	-36.51	20230908	1150	43.83	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
65	20231219	090402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1642	-33	5	-1.97	299527315	181033	6.26	1659	1668	1638	2175	1173	1675	1654.36	33.86	0	-60757	1759	1717	1691	1649	1623	1704	1636	166	500	500	1030	1	1	33132064	544	6.59	1.11	12	0.55	249.00	1483.00	2605	20230908	-36.97	1150	20230515	42.78	2605	-36.97	20230908	1150	42.78	20230515	2605	-36.97	20230908	1150	42.78	20230515	7.13	N	032580	500	165 억	11219989	N	N	N	N
66	20231218	160403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1675	-39	5	-2.28	4577050711	2711612	62.93	1715	1733	1665	2225	1200	1714	1688.05	33.43	0	144135	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	555	6.73	1.13	12	8.18	249.00	1483.00	2605	20230908	-35.70	1150	20230515	45.65	2605	-35.70	20230908	1150	45.65	20230515	2605	-35.70	20230908	1150	45.65	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
67	20231218	150401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1682	-32	5	-1.87	4010948732	2374120	55.10	1715	1733	1665	2225	1200	1714	1689.44	33.43	0	4332	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	557	6.76	1.13	12	7.17	249.00	1483.00	2605	20230908	-35.43	1150	20230515	46.26	2605	-35.43	20230908	1150	46.26	20230515	2605	-35.43	20230908	1150	46.26	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
68	20231218	140401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1679	-35	5	-2.04	3487877221	2064092	47.91	1715	1733	1665	2225	1200	1714	1689.78	33.43	0	-47187	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	556	6.74	1.13	12	6.23	249.00	1483.00	2605	20230908	-35.55	1150	20230515	46.00	2605	-35.55	20230908	1150	46.00	20230515	2605	-35.55	20230908	1150	46.00	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
69	20231218	130401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1670	-44	5	-2.57	3171026955	1874519	43.51	1715	1733	1665	2225	1200	1714	1691.64	33.43	0	-106658	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	553	6.71	1.13	12	5.66	249.00	1483.00	2605	20230908	-35.89	1150	20230515	45.22	2605	-35.89	20230908	1150	45.22	20230515	2605	-35.89	20230908	1150	45.22	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
70	20231218	120358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1682	-32	5	-1.87	2793327925	1648561	38.26	1715	1733	1671	2225	1200	1714	1694.40	33.43	0	-76899	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	557	6.76	1.13	12	4.98	249.00	1483.00	2605	20230908	-35.43	1150	20230515	46.26	2605	-35.43	20230908	1150	46.26	20230515	2605	-35.43	20230908	1150	46.26	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
71	20231218	110400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1674	-40	5	-2.33	2478305149	1460786	33.90	1715	1733	1671	2225	1200	1714	1696.55	33.43	0	-54048	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	555	6.72	1.13	12	4.41	249.00	1483.00	2605	20230908	-35.74	1150	20230515	45.57	2605	-35.74	20230908	1150	45.57	20230515	2605	-35.74	20230908	1150	45.57	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
72	20231218	100359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1689	-25	5	-1.46	1997372605	1174580	27.26	1715	1733	1671	2225	1200	1714	1700.49	33.43	0	-88567	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	560	6.78	1.14	12	3.55	249.00	1483.00	2605	20230908	-35.16	1150	20230515	46.87	2605	-35.16	20230908	1150	46.87	20230515	2605	-35.16	20230908	1150	46.87	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
73	20231218	090357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1719	5	2	0.29	275915915	160446	3.72	1715	1733	1710	2225	1200	1714	1719.70	33.43	0	-9988	1860	1786	1724	1650	1588	1756	1620	166	511	500	1060	1	1	33132064	570	6.90	1.16	12	0.48	249.00	1483.00	2605	20230908	-34.01	1150	20230515	49.48	2605	-34.01	20230908	1150	49.48	20230515	2605	-34.01	20230908	1150	49.48	20230515	7.50	N	032580	500	165 억	11076075	N	N	N	N
74	20231215	160357	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1714	-91	5	-5.04	7187614722	4214297	16.93	1790	1798	1662	2345	1264	1805	1705.48	32.34	0	357868	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	568	6.88	1.16	12	12.72	249.00	1483.00	2605	20230908	-34.20	1150	20230515	49.04	2605	-34.20	20230908	1150	49.04	20230515	2605	-34.20	20230908	1150	49.04	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
75	20231215	150401	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1713	-92	5	-5.10	6784016877	3979118	15.98	1790	1798	1662	2345	1264	1805	1704.89	32.34	0	318221	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	568	6.88	1.16	12	12.01	249.00	1483.00	2605	20230908	-34.24	1150	20230515	48.96	2605	-34.24	20230908	1150	48.96	20230515	2605	-34.24	20230908	1150	48.96	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
76	20231215	140400	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1678	-127	5	-7.04	6093835561	3573415	14.35	1790	1798	1662	2345	1264	1805	1705.30	32.34	0	247894	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	556	6.74	1.13	12	10.79	249.00	1483.00	2605	20230908	-35.59	1150	20230515	45.91	2605	-35.59	20230908	1150	45.91	20230515	2605	-35.59	20230908	1150	45.91	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
77	20231215	130358	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1678	-127	5	-7.04	5633840243	3298959	13.25	1790	1798	1662	2345	1264	1805	1707.74	32.34	0	195705	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	556	6.74	1.13	12	9.96	249.00	1483.00	2605	20230908	-35.59	1150	20230515	45.91	2605	-35.59	20230908	1150	45.91	20230515	2605	-35.59	20230908	1150	45.91	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
78	20231215	120358	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1696	-109	5	-6.04	5227584585	3057508	12.28	1790	1798	1662	2345	1264	1805	1709.73	32.34	0	162251	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	562	6.81	1.14	12	9.23	249.00	1483.00	2605	20230908	-34.89	1150	20230515	47.48	2605	-34.89	20230908	1150	47.48	20230515	2605	-34.89	20230908	1150	47.48	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
79	20231215	110357	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1671	-134	5	-7.42	4434792018	2585712	10.39	1790	1798	1668	2345	1264	1805	1715.09	32.34	0	92221	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	554	6.71	1.13	12	7.80	249.00	1483.00	2605	20230908	-35.85	1150	20230515	45.30	2605	-35.85	20230908	1150	45.30	20230515	2605	-35.85	20230908	1150	45.30	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
80	20231215	100400	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1703	-102	5	-5.65	3328511855	1932639	7.76	1790	1798	1697	2345	1264	1805	1722.23	32.34	0	122603	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	564	6.84	1.15	12	5.83	249.00	1483.00	2605	20230908	-34.63	1150	20230515	48.09	2605	-34.63	20230908	1150	48.09	20230515	2605	-34.63	20230908	1150	48.09	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
81	20231215	090358	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1749	-56	5	-3.10	610391540	346679	1.39	1790	1798	1724	2345	1264	1805	1760.59	32.34	0	11566	2235	2020	1905	1690	1575	1962	1632	166	540	500	1110	1	1	33132064	579	7.02	1.18	12	1.05	249.00	1483.00	2605	20230908	-32.86	1150	20230515	52.09	2605	-32.86	20230908	1150	52.09	20230515	2605	-32.86	20230908	1150	52.09	20230515	8.34	N	032580	500	165 억	10713546	N	N	N	N
82	20231214	160357	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1805	-13	5	-0.72	47816472118	24722093	135.29	1860	2120	1790	2360	1273	1818	1934.19	31.95	0	100168	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	598	7.25	1.22	12	74.62	249.00	1483.00	2605	20230908	-30.71	1150	20230515	56.96	2605	-30.71	20230908	1150	56.96	20230515	2605	-30.71	20230908	1150	56.96	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
83	20231214	150411	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1803	-15	5	-0.83	47026188728	24284494	132.89	1860	2120	1790	2360	1273	1818	1936.47	31.95	0	-11572	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	597	7.24	1.22	12	73.30	249.00	1483.00	2605	20230908	-30.79	1150	20230515	56.78	2605	-30.79	20230908	1150	56.78	20230515	2605	-30.79	20230908	1150	56.78	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
84	20231214	140407	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1825	7	2	0.39	45957479469	23692253	129.65	1860	2120	1790	2360	1273	1818	1939.77	31.95	0	-173125	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	605	7.33	1.23	12	71.51	249.00	1483.00	2605	20230908	-29.94	1150	20230515	58.70	2605	-29.94	20230908	1150	58.70	20230515	2605	-29.94	20230908	1150	58.70	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
85	20231214	130405	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1829	11	2	0.61	45001861400	23166786	126.78	1860	2120	1790	2360	1273	1818	1942.52	31.95	0	-242784	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	606	7.35	1.23	12	69.92	249.00	1483.00	2605	20230908	-29.79	1150	20230515	59.04	2605	-29.79	20230908	1150	59.04	20230515	2605	-29.79	20230908	1150	59.04	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
86	20231214	120413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1815	-3	5	-0.17	43347910742	22252045	121.77	1860	2120	1808	2360	1273	1818	1948.04	31.95	0	-405343	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	601	7.29	1.22	12	67.16	249.00	1483.00	2605	20230908	-30.33	1150	20230515	57.83	2605	-30.33	20230908	1150	57.83	20230515	2605	-30.33	20230908	1150	57.83	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
87	20231214	110359	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1866	48	2	2.64	40345876023	20615538	112.82	1860	2120	1820	2360	1273	1818	1957.06	31.95	0	-512014	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	618	7.49	1.26	12	62.22	249.00	1483.00	2605	20230908	-28.37	1150	20230515	62.26	2605	-28.37	20230908	1150	62.26	20230515	2605	-28.37	20230908	1150	62.26	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
88	20231214	100355	57	100.00	KOSDAQ	반도체	N	N	N	N		N	2045	227	2	12.49	11231293985	5907599	32.33	1860	2045	1828	2360	1273	1818	1901.16	31.95	0	-38493	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	5	1	33132064	678	8.21	1.38	12	17.83	249.00	1483.00	2605	20230908	-21.50	1150	20230515	77.83	2605	-21.50	20230908	1150	77.83	20230515	2605	-21.50	20230908	1150	77.83	20230515	6.22	N	032580	500	165 억	10584439	Y	N	N	N
89	20231214	090344	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1833	15	2	0.83	791053578	427235	2.34	1860	1871	1828	2360	1273	1818	1851.57	31.95	0	-19908	2106	1962	1881	1737	1656	1921	1696	166	542	500	1120	1	1	33132064	607	7.36	1.24	12	1.29	249.00	1483.00	2605	20230908	-29.64	1150	20230515	59.39	2605	-29.64	20230908	1150	59.39	20230515	2605	-29.64	20230908	1150	59.39	20230515	6.22	N	032580	500	165 억	10584439	N	N	N	N
90	20231213	160355	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1818	-92	5	-4.82	34869948835	17978451	23.46	1919	2025	1800	2480	1337	1910	1939.56	31.62	0	74057	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	602	7.30	1.23	12	54.26	249.00	1483.00	2605	20230908	-30.21	1150	20230515	58.09	2605	-30.21	20230908	1150	58.09	20230515	2605	-30.21	20230908	1150	58.09	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
91	20231213	150405	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1808	-102	5	-5.34	34056181710	17529544	22.87	1919	2025	1800	2480	1337	1910	1942.79	31.62	0	-10202	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	599	7.26	1.22	12	52.91	249.00	1483.00	2605	20230908	-30.60	1150	20230515	57.22	2605	-30.60	20230908	1150	57.22	20230515	2605	-30.60	20230908	1150	57.22	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
92	20231213	140405	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1850	-60	5	-3.14	31560984445	16161507	21.09	1919	2025	1837	2480	1337	1910	1952.85	31.62	0	-209271	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	613	7.43	1.25	12	48.78	249.00	1483.00	2605	20230908	-28.98	1150	20230515	60.87	2605	-28.98	20230908	1150	60.87	20230515	2605	-28.98	20230908	1150	60.87	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
93	20231213	130402	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1944	34	2	1.78	26497602774	13480427	17.59	1919	2025	1918	2480	1337	1910	1965.64	31.62	0	-427419	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	644	7.81	1.31	12	40.69	249.00	1483.00	2605	20230908	-25.37	1150	20230515	69.04	2605	-25.37	20230908	1150	69.04	20230515	2605	-25.37	20230908	1150	69.04	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
94	20231213	120403	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1966	56	2	2.93	24133794041	12268281	16.01	1919	2025	1918	2480	1337	1910	1967.18	31.62	0	-389901	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	651	7.90	1.33	12	37.03	249.00	1483.00	2605	20230908	-24.53	1150	20230515	70.96	2605	-24.53	20230908	1150	70.96	20230515	2605	-24.53	20230908	1150	70.96	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
95	20231213	110403	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1937	27	2	1.41	14567503974	7455836	9.73	1919	1997	1918	2480	1337	1910	1953.85	31.62	0	-408384	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	642	7.78	1.31	12	22.50	249.00	1483.00	2605	20230908	-25.64	1150	20230515	68.43	2605	-25.64	20230908	1150	68.43	20230515	2605	-25.64	20230908	1150	68.43	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
96	20231213	100407	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1942	32	2	1.68	12395297040	6337336	8.27	1919	1997	1918	2480	1337	1910	1955.93	31.62	0	-406562	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	643	7.80	1.31	12	19.13	249.00	1483.00	2605	20230908	-25.45	1150	20230515	68.87	2605	-25.45	20230908	1150	68.87	20230515	2605	-25.45	20230908	1150	68.87	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
97	20231213	090358	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1952	42	2	2.20	1480128133	767325	1.00	1919	1954	1918	2480	1337	1910	1928.99	31.62	0	-95249	2366	2137	1986	1757	1606	2252	1872	166	570	500	1180	1	1	33132064	647	7.84	1.32	12	2.32	249.00	1483.00	2605	20230908	-25.07	1150	20230515	69.74	2605	-25.07	20230908	1150	69.74	20230515	2605	-25.07	20230908	1150	69.74	20230515	7.74	N	032580	500	165 억	10477697	N	N	N	N
98	20231212	160346	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1910	17	2	0.90	155285618909	76213419	147.16	1875	2215	1835	2460	1326	1893	2037.72	31.58	0	2205	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	1	1	33132064	633	7.67	1.29	12	230.03	249.00	1483.00	2605	20230908	-26.68	1150	20230515	66.09	2605	-26.68	20230908	1150	66.09	20230515	2605	-26.68	20230908	1150	66.09	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
99	20231212	150352	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1922	29	2	1.53	151566738726	74274320	143.42	1875	2215	1835	2460	1326	1893	2040.72	31.58	0	-155914	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	1	1	33132064	637	7.72	1.30	12	224.18	249.00	1483.00	2605	20230908	-26.22	1150	20230515	67.13	2605	-26.22	20230908	1150	67.13	20230515	2605	-26.22	20230908	1150	67.13	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
100	20231212	140337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	2005	112	2	5.92	142806754708	69857484	134.89	1875	2215	1835	2460	1326	1893	2044.35	31.58	0	-373927	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	5	1	33132064	664	8.05	1.35	12	210.85	249.00	1483.00	2605	20230908	-23.03	1150	20230515	74.35	2605	-23.03	20230908	1150	74.35	20230515	2605	-23.03	20230908	1150	74.35	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
101	20231212	130335	57	100.00	KOSDAQ	반도체	N	N	N	N		N	2070	177	2	9.35	124153157165	60662650	117.14	1875	2215	1835	2460	1326	1893	2046.72	31.58	0	-420694	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	5	1	33132064	686	8.31	1.40	12	183.09	249.00	1483.00	2605	20230908	-20.54	1150	20230515	80.00	2605	-20.54	20230908	1150	80.00	20230515	2605	-20.54	20230908	1150	80.00	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
102	20231212	120334	57	100.00	KOSDAQ	반도체	N	N	N	N		N	2060	167	2	8.82	61176043960	31197050	60.24	1875	2060	1835	2460	1326	1893	1961.05	31.58	0	-306687	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	5	1	33132064	683	8.27	1.39	12	94.16	249.00	1483.00	2605	20230908	-20.92	1150	20230515	79.13	2605	-20.92	20230908	1150	79.13	20230515	2605	-20.92	20230908	1150	79.13	20230515	8.05	N	032580	500	165 억	10463420	Y	N	N	N
103	20231212	110337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1906	13	2	0.69	35847357286	18530531	35.78	1875	2020	1835	2460	1326	1893	1934.59	31.58	0	-325276	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	1	1	33132064	631	7.65	1.29	12	55.93	249.00	1483.00	2605	20230908	-26.83	1150	20230515	65.74	2605	-26.83	20230908	1150	65.74	20230515	2605	-26.83	20230908	1150	65.74	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
104	20231212	100351	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1886	-7	5	-0.37	17561749676	9182721	17.73	1875	1987	1835	2460	1326	1893	1912.56	31.58	0	-187864	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	1	1	33132064	625	7.57	1.27	12	27.72	249.00	1483.00	2605	20230908	-27.60	1150	20230515	64.00	2605	-27.60	20230908	1150	64.00	20230515	2605	-27.60	20230908	1150	64.00	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
105	20231212	090348	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1939	46	2	2.43	2365699050	1250521	2.41	1875	1949	1871	2460	1326	1893	1891.73	31.58	0	-28310	2227	2060	1968	1801	1709	2014	1755	166	567	500	1170	1	1	33132064	642	7.79	1.31	12	3.77	249.00	1483.00	2605	20230908	-25.57	1150	20230515	68.61	2605	-25.57	20230908	1150	68.61	20230515	2605	-25.57	20230908	1150	68.61	20230515	8.05	N	032580	500	165 억	10463420	N	N	N	N
106	20231211	160350	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1893	107	2	5.99	103166815134	51022625	140.07	1992	2135	1876	2320	1251	1786	2022.38	30.57	-201720	169237	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	1	1	33132064	627	7.60	1.28	12	154.00	249.00	1483.00	2605	20230908	-27.33	1150	20230515	64.61	2605	-27.33	20230908	1150	64.61	20230515	2605	-27.33	20230908	1150	64.61	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
107	20231211	150349	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1947	161	2	9.01	98075799799	48338266	132.70	1992	2135	1905	2320	1251	1786	2028.95	30.57	-201720	-162848	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	1	1	33132064	645	7.82	1.31	12	145.90	249.00	1483.00	2605	20230908	-25.26	1150	20230515	69.30	2605	-25.26	20230908	1150	69.30	20230515	2605	-25.26	20230908	1150	69.30	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
108	20231211	140349	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1980	194	2	10.86	92431527421	45482758	124.86	1992	2135	1905	2320	1251	1786	2032.23	30.57	-201720	-244428	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	1	1	33132064	656	7.95	1.34	12	137.28	249.00	1483.00	2605	20230908	-23.99	1150	20230515	72.17	2605	-23.99	20230908	1150	72.17	20230515	2605	-23.99	20230908	1150	72.17	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
109	20231211	130350	57	100.00	KOSDAQ	반도체	N	N	N	N		N	2020	234	2	13.10	88202292391	43355967	119.02	1992	2135	1905	2320	1251	1786	2034.38	30.57	-201720	-267879	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	5	1	33132064	669	8.11	1.36	12	130.86	249.00	1483.00	2605	20230908	-22.46	1150	20230515	75.65	2605	-22.46	20230908	1150	75.65	20230515	2605	-22.46	20230908	1150	75.65	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
110	20231211	120350	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1994	208	2	11.65	81976534264	40252231	110.50	1992	2135	1905	2320	1251	1786	2036.57	30.57	-201720	-299424	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	1	1	33132064	661	8.01	1.34	12	121.49	249.00	1483.00	2605	20230908	-23.45	1150	20230515	73.39	2605	-23.45	20230908	1150	73.39	20230515	2605	-23.45	20230908	1150	73.39	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
111	20231211	110348	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1976	190	2	10.64	72133205793	35314427	96.94	1992	2135	1905	2320	1251	1786	2042.60	30.57	-201720	-293194	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	1	1	33132064	655	7.94	1.33	12	106.59	249.00	1483.00	2605	20230908	-24.15	1150	20230515	71.83	2605	-24.15	20230908	1150	71.83	20230515	2605	-24.15	20230908	1150	71.83	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
112	20231211	100348	57	100.00	KOSDAQ	반도체	N	N	N	N		N	2040	254	2	14.22	62317498233	30410959	83.48	1992	2135	1905	2320	1251	1786	2049.18	30.57	-201720	-273879	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	5	1	33132064	676	8.19	1.38	12	91.79	249.00	1483.00	2605	20230908	-21.69	1150	20230515	77.39	2605	-21.69	20230908	1150	77.39	20230515	2605	-21.69	20230908	1150	77.39	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
113	20231211	090346	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1921	135	2	7.56	6242208759	3185855	8.75	1992	1993	1905	2320	1251	1786	1959.35	30.57	-201720	-47035	2055	1920	1651	1516	1247	1988	1584	166	534	500	1100	1	1	33132064	636	7.71	1.30	12	9.62	249.00	1483.00	2605	20230908	-26.26	1150	20230515	67.04	2605	-26.26	20230908	1150	67.04	20230515	2605	-26.26	20230908	1150	67.04	20230515	8.18	N	032580	500	165 억	10128754	N	N	N	N
114	20231208	160345	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1786	412	1	29.99	60005800706	36409463	5337.36	1382	1786	1382	1786	962	1374	1648.03	30.57	0	191934	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	592	7.17	1.20	12	109.89	249.00	1483.00	2605	20230908	-31.44	1150	20230515	55.30	2605	-31.44	20230908	1150	55.30	20230515	2605	-31.44	20230908	1150	55.30	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
115	20231208	150347	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1769	395	2	28.75	46624018638	28851769	4229.46	1382	1780	1382	1786	962	1374	1615.98	30.57	0	232175	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	586	7.10	1.19	12	87.08	249.00	1483.00	2605	20230908	-32.09	1150	20230515	53.83	2605	-32.09	20230908	1150	53.83	20230515	2605	-32.09	20230908	1150	53.83	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
116	20231208	140345	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1562	188	2	13.68	19946803422	13048651	1912.84	1382	1594	1382	1786	962	1374	1528.65	30.57	0	645123	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	518	6.27	1.05	12	39.38	249.00	1483.00	2605	20230908	-40.04	1150	20230515	35.83	2605	-40.04	20230908	1150	35.83	20230515	2605	-40.04	20230908	1150	35.83	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
117	20231208	130345	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1528	154	2	11.21	17574965732	11514559	1687.95	1382	1594	1382	1786	962	1374	1526.33	30.57	0	553691	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	506	6.14	1.03	12	34.75	249.00	1483.00	2605	20230908	-41.34	1150	20230515	32.87	2605	-41.34	20230908	1150	32.87	20230515	2605	-41.34	20230908	1150	32.87	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
118	20231208	120341	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1569	195	2	14.19	13415270346	8811571	1291.71	1382	1587	1382	1786	962	1374	1522.46	30.57	0	433628	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	520	6.30	1.06	12	26.60	249.00	1483.00	2605	20230908	-39.77	1150	20230515	36.43	2605	-39.77	20230908	1150	36.43	20230515	2605	-39.77	20230908	1150	36.43	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
119	20231208	110341	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1481	107	2	7.79	4831692796	3258133	477.62	1382	1535	1382	1786	962	1374	1482.96	30.57	0	419611	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	491	5.95	1.00	12	9.83	249.00	1483.00	2605	20230908	-43.15	1150	20230515	28.78	2605	-43.15	20230908	1150	28.78	20230515	2605	-43.15	20230908	1150	28.78	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
120	20231208	100347	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1441	67	2	4.88	1082555908	750018	109.95	1382	1490	1382	1786	962	1374	1443.37	30.57	0	117541	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	477	5.79	0.97	12	2.26	249.00	1483.00	2605	20230908	-44.68	1150	20230515	25.30	2605	-44.68	20230908	1150	25.30	20230515	2605	-44.68	20230908	1150	25.30	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
121	20231208	090343	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1387	13	2	0.95	34285138	24693	3.62	1382	1395	1382	1786	962	1374	1388.46	30.57	0	9393	1432	1403	1381	1352	1330	1417	1366	166	412	500	850	1	1	33132064	460	5.57	0.94	12	0.07	249.00	1483.00	2605	20230908	-46.76	1150	20230515	20.61	2605	-46.76	20230908	1150	20.61	20230515	2605	-46.76	20230908	1150	20.61	20230515	8.21	N	032580	500	165 억	10128754	N	N	N	N
122	20231207	160342	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1374	3	2	0.22	931301152	673589	135.67	1371	1410	1359	1782	960	1371	1382.60	30.69	0	-40323	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	455	5.52	0.93	12	2.03	249.00	1483.00	2605	20230908	-47.26	1150	20230515	19.48	2605	-47.26	20230908	1150	19.48	20230515	2605	-47.26	20230908	1150	19.48	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
123	20231207	150344	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1373	2	2	0.15	895749744	647705	130.46	1371	1410	1359	1782	960	1371	1382.96	30.69	0	-37382	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	455	5.51	0.93	12	1.95	249.00	1483.00	2605	20230908	-47.29	1150	20230515	19.39	2605	-47.29	20230908	1150	19.39	20230515	2605	-47.29	20230908	1150	19.39	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
124	20231207	140343	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1378	7	2	0.51	782443654	565295	113.86	1371	1410	1359	1782	960	1371	1384.13	30.69	0	-21728	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	457	5.53	0.93	12	1.71	249.00	1483.00	2605	20230908	-47.10	1150	20230515	19.83	2605	-47.10	20230908	1150	19.83	20230515	2605	-47.10	20230908	1150	19.83	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
125	20231207	130343	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1377	6	2	0.44	682844743	493032	99.30	1371	1410	1359	1782	960	1371	1384.99	30.69	0	-3715	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	456	5.53	0.93	12	1.49	249.00	1483.00	2605	20230908	-47.14	1150	20230515	19.74	2605	-47.14	20230908	1150	19.74	20230515	2605	-47.14	20230908	1150	19.74	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
126	20231207	120343	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1390	19	2	1.39	585267891	422187	85.03	1371	1410	1359	1782	960	1371	1386.28	30.69	0	4950	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	461	5.58	0.94	12	1.27	249.00	1483.00	2605	20230908	-46.64	1150	20230515	20.87	2605	-46.64	20230908	1150	20.87	20230515	2605	-46.64	20230908	1150	20.87	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
127	20231207	110339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1399	28	2	2.04	421138167	304910	61.41	1371	1407	1359	1782	960	1371	1381.19	30.69	0	-5209	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	464	5.62	0.94	12	0.92	249.00	1483.00	2605	20230908	-46.30	1150	20230515	21.65	2605	-46.30	20230908	1150	21.65	20230515	2605	-46.30	20230908	1150	21.65	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
128	20231207	100341	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1381	10	2	0.73	161842377	118293	23.83	1371	1382	1359	1782	960	1371	1368.15	30.69	0	-5548	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	458	5.55	0.93	12	0.36	249.00	1483.00	2605	20230908	-46.99	1150	20230515	20.09	2605	-46.99	20230908	1150	20.09	20230515	2605	-46.99	20230908	1150	20.09	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
129	20231207	090344	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1363	-8	5	-0.58	40658860	29763	5.99	1371	1371	1359	1782	960	1371	1366.09	30.69	0	-16743	1400	1385	1375	1360	1350	1380	1355	166	411	500	850	1	1	33132064	452	5.47	0.92	12	0.09	249.00	1483.00	2605	20230908	-47.68	1150	20230515	18.52	2605	-47.68	20230908	1150	18.52	20230515	2605	-47.68	20230908	1150	18.52	20230515	8.45	N	032580	500	165 억	10169048	N	N	N	N
130	20231206	160336	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1371	-24	5	-1.72	668796758	485987	44.31	1390	1390	1365	1813	977	1395	1376.19	30.79	0	-32060	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	454	5.51	0.92	12	1.47	249.00	1483.00	2605	20230908	-47.37	1150	20230515	19.22	2605	-47.37	20230908	1150	19.22	20230515	2605	-47.37	20230908	1150	19.22	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
131	20231206	150345	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1375	-20	5	-1.43	619076363	449770	41.01	1390	1390	1365	1813	977	1395	1376.43	30.79	0	-31933	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	456	5.52	0.93	12	1.36	249.00	1483.00	2605	20230908	-47.22	1150	20230515	19.57	2605	-47.22	20230908	1150	19.57	20230515	2605	-47.22	20230908	1150	19.57	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
132	20231206	140342	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1376	-19	5	-1.36	526530513	382478	34.87	1390	1390	1365	1813	977	1395	1376.63	30.79	0	-29802	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	456	5.53	0.93	12	1.15	249.00	1483.00	2605	20230908	-47.18	1150	20230515	19.65	2605	-47.18	20230908	1150	19.65	20230515	2605	-47.18	20230908	1150	19.65	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
133	20231206	130340	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1375	-20	5	-1.43	459639241	333815	30.43	1390	1390	1365	1813	977	1395	1376.93	30.79	0	-28642	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	456	5.52	0.93	12	1.01	249.00	1483.00	2605	20230908	-47.22	1150	20230515	19.57	2605	-47.22	20230908	1150	19.57	20230515	2605	-47.22	20230908	1150	19.57	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
134	20231206	120338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1381	-14	5	-1.00	411543806	298844	27.25	1390	1390	1365	1813	977	1395	1377.12	30.79	0	-24447	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	458	5.55	0.93	12	0.90	249.00	1483.00	2605	20230908	-46.99	1150	20230515	20.09	2605	-46.99	20230908	1150	20.09	20230515	2605	-46.99	20230908	1150	20.09	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
135	20231206	110344	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1375	-20	5	-1.43	376621941	273503	24.94	1390	1390	1365	1813	977	1395	1377.03	30.79	0	-24446	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	456	5.52	0.93	12	0.83	249.00	1483.00	2605	20230908	-47.22	1150	20230515	19.57	2605	-47.22	20230908	1150	19.57	20230515	2605	-47.22	20230908	1150	19.57	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
136	20231206	100340	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1386	-9	5	-0.65	199689416	144560	13.18	1390	1390	1375	1813	977	1395	1381.36	30.79	0	-13204	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	459	5.57	0.93	12	0.44	249.00	1483.00	2605	20230908	-46.79	1150	20230515	20.52	2605	-46.79	20230908	1150	20.52	20230515	2605	-46.79	20230908	1150	20.52	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
137	20231206	090340	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1388	-7	5	-0.50	13790947	9952	0.91	1390	1390	1378	1813	977	1395	1385.75	30.79	0	-1385	1467	1431	1397	1361	1327	1414	1344	166	418	500	860	1	1	33132064	460	5.57	0.94	12	0.03	249.00	1483.00	2605	20230908	-46.72	1150	20230515	20.70	2605	-46.72	20230908	1150	20.70	20230515	2605	-46.72	20230908	1150	20.70	20230515	8.31	N	032580	500	165 억	10201108	N	N	N	N
138	20231205	160341	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1395	-33	5	-2.31	1502769081	1076676	155.23	1433	1433	1363	1856	1000	1428	1395.75	31.57	0	-258436	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	462	5.60	0.94	12	3.25	249.00	1483.00	2605	20230908	-46.45	1150	20230515	21.30	2605	-46.45	20230908	1150	21.30	20230515	2605	-46.45	20230908	1150	21.30	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
139	20231205	150340	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1380	-48	5	-3.36	1402841648	1004647	144.85	1433	1433	1363	1856	1000	1428	1396.35	31.57	0	-252131	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	457	5.54	0.93	12	3.03	249.00	1483.00	2605	20230908	-47.02	1150	20230515	20.00	2605	-47.02	20230908	1150	20.00	20230515	2605	-47.02	20230908	1150	20.00	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
140	20231205	140341	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1373	-55	5	-3.85	1193793532	852495	122.91	1433	1433	1370	1856	1000	1428	1400.35	31.57	0	-213534	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	455	5.51	0.93	12	2.57	249.00	1483.00	2605	20230908	-47.29	1150	20230515	19.39	2605	-47.29	20230908	1150	19.39	20230515	2605	-47.29	20230908	1150	19.39	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
141	20231205	130342	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1390	-38	5	-2.66	964330199	686217	98.94	1433	1433	1383	1856	1000	1428	1405.28	31.57	0	-182699	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	461	5.58	0.94	12	2.07	249.00	1483.00	2605	20230908	-46.64	1150	20230515	20.87	2605	-46.64	20230908	1150	20.87	20230515	2605	-46.64	20230908	1150	20.87	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
142	20231205	120338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1388	-40	5	-2.80	828912446	588577	84.86	1433	1433	1387	1856	1000	1428	1408.33	31.57	0	-157086	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	460	5.57	0.94	12	1.78	249.00	1483.00	2605	20230908	-46.72	1150	20230515	20.70	2605	-46.72	20230908	1150	20.70	20230515	2605	-46.72	20230908	1150	20.70	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
143	20231205	110338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1403	-25	5	-1.75	694538652	492159	70.96	1433	1433	1398	1856	1000	1428	1411.21	31.57	0	-127713	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	465	5.63	0.95	12	1.49	249.00	1483.00	2605	20230908	-46.14	1150	20230515	22.00	2605	-46.14	20230908	1150	22.00	20230515	2605	-46.14	20230908	1150	22.00	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
144	20231205	100339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1417	-11	5	-0.77	357964679	252425	36.39	1433	1433	1410	1856	1000	1428	1418.10	31.57	0	-32382	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	469	5.69	0.96	12	0.76	249.00	1483.00	2605	20230908	-45.60	1150	20230515	23.22	2605	-45.60	20230908	1150	23.22	20230515	2605	-45.60	20230908	1150	23.22	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
145	20231205	090338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1426	-2	5	-0.14	96600924	67735	9.77	1433	1433	1418	1856	1000	1428	1426.16	31.57	0	-19515	1475	1451	1428	1404	1381	1440	1393	166	428	500	880	1	1	33132064	472	5.73	0.96	12	0.20	249.00	1483.00	2605	20230908	-45.26	1150	20230515	24.00	2605	-45.26	20230908	1150	24.00	20230515	2605	-45.26	20230908	1150	24.00	20230515	8.21	N	032580	500	165 억	10460083	N	N	N	N
146	20231204	160339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1428	23	2	1.64	988176567	691902	133.93	1434	1452	1405	1826	984	1405	1428.21	31.54	0	9513	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	473	5.73	0.96	12	2.09	249.00	1483.00	2605	20230908	-45.18	1150	20230515	24.17	2605	-45.18	20230908	1150	24.17	20230515	2605	-45.18	20230908	1150	24.17	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
147	20231204	150340	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1424	19	2	1.35	960455595	672426	130.16	1434	1452	1405	1826	984	1405	1428.35	31.54	0	10050	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	472	5.72	0.96	12	2.03	249.00	1483.00	2605	20230908	-45.34	1150	20230515	23.83	2605	-45.34	20230908	1150	23.83	20230515	2605	-45.34	20230908	1150	23.83	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
148	20231204	140337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1428	23	2	1.64	879753197	615704	119.18	1434	1452	1405	1826	984	1405	1428.87	31.54	0	20082	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	473	5.73	0.96	12	1.86	249.00	1483.00	2605	20230908	-45.18	1150	20230515	24.17	2605	-45.18	20230908	1150	24.17	20230515	2605	-45.18	20230908	1150	24.17	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
149	20231204	130337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1435	30	2	2.14	741345387	518513	100.36	1434	1452	1405	1826	984	1405	1429.77	31.54	0	24026	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	475	5.76	0.97	12	1.56	249.00	1483.00	2605	20230908	-44.91	1150	20230515	24.78	2605	-44.91	20230908	1150	24.78	20230515	2605	-44.91	20230908	1150	24.78	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
150	20231204	120337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1438	33	2	2.35	675469283	472528	91.46	1434	1452	1405	1826	984	1405	1429.49	31.54	0	25283	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	476	5.78	0.97	12	1.43	249.00	1483.00	2605	20230908	-44.80	1150	20230515	25.04	2605	-44.80	20230908	1150	25.04	20230515	2605	-44.80	20230908	1150	25.04	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
151	20231204	110338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1438	33	2	2.35	611768060	428202	82.88	1434	1452	1405	1826	984	1405	1428.71	31.54	0	17844	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	476	5.78	0.97	12	1.29	249.00	1483.00	2605	20230908	-44.80	1150	20230515	25.04	2605	-44.80	20230908	1150	25.04	20230515	2605	-44.80	20230908	1150	25.04	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
152	20231204	100337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1436	31	2	2.21	513577722	359741	69.63	1434	1452	1405	1826	984	1405	1427.65	31.54	0	4999	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	476	5.77	0.97	12	1.09	249.00	1483.00	2605	20230908	-44.88	1150	20230515	24.87	2605	-44.88	20230908	1150	24.87	20230515	2605	-44.88	20230908	1150	24.87	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
153	20231204	090338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1411	6	2	0.43	102959077	72092	13.95	1434	1435	1410	1826	984	1405	1428.25	31.54	0	-24815	1449	1426	1415	1392	1381	1421	1387	166	421	500	870	1	1	33132064	467	5.67	0.95	12	0.22	249.00	1483.00	2605	20230908	-45.83	1150	20230515	22.70	2605	-45.83	20230908	1150	22.70	20230515	2605	-45.83	20230908	1150	22.70	20230515	8.28	N	032580	500	165 억	10450570	N	N	N	N
154	20231201	160337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1405	-29	5	-2.02	720797260	509527	76.65	1438	1438	1404	1864	1004	1434	1414.69	31.73	0	-63533	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	466	5.64	0.95	12	1.54	249.00	1483.00	2605	20230908	-46.07	1150	20230515	22.17	2605	-46.07	20230908	1150	22.17	20230515	2605	-46.07	20230908	1150	22.17	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
155	20231201	150337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1410	-24	5	-1.67	652452155	460913	69.33	1438	1438	1404	1864	1004	1434	1415.56	31.73	0	-57686	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	467	5.66	0.95	12	1.39	249.00	1483.00	2605	20230908	-45.87	1150	20230515	22.61	2605	-45.87	20230908	1150	22.61	20230515	2605	-45.87	20230908	1150	22.61	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
156	20231201	140337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1409	-25	5	-1.74	540537745	381404	57.37	1438	1438	1404	1864	1004	1434	1417.22	31.73	0	-47828	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	467	5.66	0.95	12	1.15	249.00	1483.00	2605	20230908	-45.91	1150	20230515	22.52	2605	-45.91	20230908	1150	22.52	20230515	2605	-45.91	20230908	1150	22.52	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
157	20231201	130336	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1412	-22	5	-1.53	478836963	337681	50.80	1438	1438	1404	1864	1004	1434	1418.01	31.73	0	-31112	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	468	5.67	0.95	12	1.02	249.00	1483.00	2605	20230908	-45.80	1150	20230515	22.78	2605	-45.80	20230908	1150	22.78	20230515	2605	-45.80	20230908	1150	22.78	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
158	20231201	120339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1423	-11	5	-0.77	403180548	284225	42.76	1438	1438	1404	1864	1004	1434	1418.52	31.73	0	-28711	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	471	5.71	0.96	12	0.86	249.00	1483.00	2605	20230908	-45.37	1150	20230515	23.74	2605	-45.37	20230908	1150	23.74	20230515	2605	-45.37	20230908	1150	23.74	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
159	20231201	110337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1415	-19	5	-1.32	357664870	252146	37.93	1438	1438	1404	1864	1004	1434	1418.47	31.73	0	-30338	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	469	5.68	0.95	12	0.76	249.00	1483.00	2605	20230908	-45.68	1150	20230515	23.04	2605	-45.68	20230908	1150	23.04	20230515	2605	-45.68	20230908	1150	23.04	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
160	20231201	100338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1414	-20	5	-1.39	285845202	201475	30.31	1438	1438	1404	1864	1004	1434	1418.75	31.73	0	-30195	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	468	5.68	0.95	12	0.61	249.00	1483.00	2605	20230908	-45.72	1150	20230515	22.96	2605	-45.72	20230908	1150	22.96	20230515	2605	-45.72	20230908	1150	22.96	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N
161	20231201	090334	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1424	-10	5	-0.70	46056217	32120	4.83	1438	1438	1421	1864	1004	1434	1433.88	31.73	0	-19193	1494	1464	1434	1404	1374	1479	1419	166	430	500	880	1	1	33132064	472	5.72	0.96	12	0.10	249.00	1483.00	2605	20230908	-45.34	1150	20230515	23.83	2605	-45.34	20230908	1150	23.83	20230515	2605	-45.34	20230908	1150	23.83	20230515	8.15	N	032580	500	165 억	10514103	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History