KissMeData/122990/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
3	20231229	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
4	20231229	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
5	20231229	130901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
6	20231229	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
7	20231229	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
8	20231229	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
9	20231229	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	140	2	1.83	459596390	59618	66.82	7630	7800	7550	9910	5350	7630	7708.95	3.67	8027	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1033695	N	N	508	N	N
10	20231228	160822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7770	140	2	1.83	458990630	59540	66.73	7630	7800	7550	9910	5350	7630	7708.95	3.64	0	4974	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.21	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1025668	N	N	508	N	N
11	20231228	150829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7770	140	2	1.83	393662250	51131	57.31	7630	7800	7550	9910	5350	7630	7699.09	3.64	0	3799	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2190	-14.83	0.63	12	0.18	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
12	20231228	140822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	130	2	1.70	310118810	40380	45.26	7630	7790	7550	9910	5350	7630	7680.01	3.64	0	2119	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2187	-14.81	0.63	12	0.14	-524.00	12387.00	8310	20231214	-6.62	5870	20231024	32.20	8310	-6.62	20231214	5870	32.20	20231024	8310	-6.62	20231214	5870	32.20	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
13	20231228	130821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7750	120	2	1.57	263615580	34351	38.50	7630	7790	7550	9910	5350	7630	7674.17	3.64	0	2515	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2184	-14.79	0.63	12	0.12	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8310	-6.74	20231214	5870	32.03	20231024	8310	-6.74	20231214	5870	32.03	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
14	20231228	120824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	70	2	0.92	174876580	22896	25.66	7630	7710	7550	9910	5350	7630	7637.87	3.64	0	1739	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2170	-14.69	0.62	12	0.08	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8310	-7.34	20231214	5870	31.18	20231024	8310	-7.34	20231214	5870	31.18	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
15	20231228	110826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	70	2	0.92	122321970	16033	17.97	7630	7710	7550	9910	5350	7630	7629.39	3.64	0	1551	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2170	-14.69	0.62	12	0.06	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8310	-7.34	20231214	5870	31.18	20231024	8310	-7.34	20231214	5870	31.18	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
16	20231228	100821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7570	-60	5	-0.79	43891270	5790	6.49	7630	7650	7550	9910	5350	7630	7580.53	3.64	0	1679	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2134	-14.45	0.61	12	0.02	-524.00	12387.00	8310	20231214	-8.90	5870	20231024	28.96	8310	-8.90	20231214	5870	28.96	20231024	8310	-8.90	20231214	5870	28.96	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
17	20231228	090827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7640	10	2	0.13	3348390	440	0.49	7630	7650	7600	9910	5350	7630	7609.98	3.64	0	-105	7890	7760	7630	7500	7370	7695	7435	141	2280	500	5340	10	1	28186941	2153	-14.58	0.62	12	0.00	-524.00	12387.00	8310	20231214	-8.06	5870	20231024	30.15	8310	-8.06	20231214	5870	30.15	20231024	8310	-8.06	20231214	5870	30.15	20231024	1.03	N	122990	500	140 억	1025668	N	N	270	N	N
18	20231227	160815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	-80	5	-1.04	676507720	89120	90.45	7670	7760	7500	10020	5400	7710	7590.95	3.59	0	14014	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2151	-14.56	0.62	12	0.32	-524.00	12387.00	8310	20231214	-8.18	5870	20231024	29.98	8310	-8.18	20231214	5870	29.98	20231024	8310	-8.18	20231214	5870	29.98	20231024	1.06	N	122990	500	140 억	1011593	N	N	262	N	N
19	20231227	150827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	-110	5	-1.43	658100750	86704	88.00	7670	7760	7500	10020	5400	7710	7590.18	3.59	0	13379	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2142	-14.50	0.61	12	0.31	-524.00	12387.00	8310	20231214	-8.54	5870	20231024	29.47	8310	-8.54	20231214	5870	29.47	20231024	8310	-8.54	20231214	5870	29.47	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
20	20231227	140823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7610	-100	5	-1.30	400142490	52526	53.31	7670	7760	7520	10020	5400	7710	7617.96	3.59	0	6241	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2145	-14.52	0.61	12	0.19	-524.00	12387.00	8310	20231214	-8.42	5870	20231024	29.64	8310	-8.42	20231214	5870	29.64	20231024	8310	-8.42	20231214	5870	29.64	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
21	20231227	130816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-120	5	-1.56	348504150	45735	46.42	7670	7760	7520	10020	5400	7710	7620.05	3.59	0	3323	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2139	-14.48	0.61	12	0.16	-524.00	12387.00	8310	20231214	-8.66	5870	20231024	29.30	8310	-8.66	20231214	5870	29.30	20231024	8310	-8.66	20231214	5870	29.30	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
22	20231227	120817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	-80	5	-1.04	297993450	39098	39.68	7670	7760	7520	10020	5400	7710	7621.67	3.59	0	1179	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2151	-14.56	0.62	12	0.14	-524.00	12387.00	8310	20231214	-8.18	5870	20231024	29.98	8310	-8.18	20231214	5870	29.98	20231024	8310	-8.18	20231214	5870	29.98	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
23	20231227	110823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7650	-60	5	-0.78	229926390	30199	30.65	7670	7760	7520	10020	5400	7710	7613.66	3.59	0	910	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2156	-14.60	0.62	12	0.11	-524.00	12387.00	8310	20231214	-7.94	5870	20231024	30.32	8310	-7.94	20231214	5870	30.32	20231024	8310	-7.94	20231214	5870	30.32	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
24	20231227	100822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7570	-140	5	-1.82	125904570	16456	16.70	7670	7760	7570	10020	5400	7710	7650.93	3.59	0	-2602	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2134	-14.45	0.61	12	0.06	-524.00	12387.00	8310	20231214	-8.90	5870	20231024	28.96	8310	-8.90	20231214	5870	28.96	20231024	8310	-8.90	20231214	5870	28.96	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
25	20231227	090825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	50	2	0.65	21042350	2729	2.77	7670	7760	7670	10020	5400	7710	7710.65	3.59	0	1093	8143	7926	7813	7596	7483	7870	7540	141	2310	500	5390	10	1	28186941	2187	-14.81	0.63	12	0.01	-524.00	12387.00	8310	20231214	-6.62	5870	20231024	32.20	8310	-6.62	20231214	5870	32.20	20231024	8310	-6.62	20231214	5870	32.20	20231024	1.06	N	122990	500	140 억	1011593	N	N	70	N	N
26	20231226	160824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7710	-110	5	-1.41	769012970	98257	156.41	7840	8030	7700	10160	5480	7820	7826.68	3.56	3541	6960	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2173	-14.71	0.62	12	0.35	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8310	-7.22	20231214	5870	31.35	20231024	8310	-7.22	20231214	5870	31.35	20231024	1.05	N	122990	500	140 억	1004193	N	N	70	N	N
27	20231226	150822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7740	-80	5	-1.02	722366880	92215	146.79	7840	8030	7700	10160	5480	7820	7833.51	3.56	3541	6447	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2182	-14.77	0.62	12	0.33	-524.00	12387.00	8310	20231214	-6.86	5870	20231024	31.86	8310	-6.86	20231214	5870	31.86	20231024	8310	-6.86	20231214	5870	31.86	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
28	20231226	140824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	-100	5	-1.28	672320360	85752	136.50	7840	8030	7700	10160	5480	7820	7840.29	3.56	3541	5510	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2176	-14.73	0.62	12	0.30	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8310	-7.10	20231214	5870	31.52	20231024	8310	-7.10	20231214	5870	31.52	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
29	20231226	130823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7750	-70	5	-0.90	542982730	68991	109.82	7840	8030	7750	10160	5480	7820	7870.34	3.56	3541	2805	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2184	-14.79	0.63	12	0.24	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8310	-6.74	20231214	5870	32.03	20231024	8310	-6.74	20231214	5870	32.03	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
30	20231226	120822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	-60	5	-0.77	498650600	63285	100.74	7840	8030	7750	10160	5480	7820	7879.44	3.56	3541	2921	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2187	-14.81	0.63	12	0.22	-524.00	12387.00	8310	20231214	-6.62	5870	20231024	32.20	8310	-6.62	20231214	5870	32.20	20231024	8310	-6.62	20231214	5870	32.20	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
31	20231226	110826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7830	10	2	0.13	443152900	56144	89.37	7840	8030	7750	10160	5480	7820	7893.15	3.56	3541	6026	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2207	-14.94	0.63	12	0.20	-524.00	12387.00	8310	20231214	-5.78	5870	20231024	33.39	8310	-5.78	20231214	5870	33.39	20231024	8310	-5.78	20231214	5870	33.39	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
32	20231226	100821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7750	-70	5	-0.90	335144520	42330	67.38	7840	8030	7750	10160	5480	7820	7917.42	3.56	3541	6155	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2184	-14.79	0.63	12	0.15	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8310	-6.74	20231214	5870	32.03	20231024	8310	-6.74	20231214	5870	32.03	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
33	20231226	090824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	110	2	1.41	51884910	6599	10.50	7840	7930	7800	10160	5480	7820	7862.54	3.56	3541	2845	7960	7890	7810	7740	7660	7925	7775	141	2340	500	5470	10	1	28186941	2235	-15.13	0.64	12	0.02	-524.00	12387.00	8310	20231214	-4.57	5870	20231024	35.09	8310	-4.57	20231214	5870	35.09	20231024	8310	-4.57	20231214	5870	35.09	20231024	1.05	N	122990	500	140 억	1004193	N	N	42	N	N
34	20231222	160811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7820	40	2	0.51	489957310	62644	59.40	7780	7880	7730	10110	5450	7780	7821.30	3.57	0	-5177	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2204	-14.92	0.63	12	0.22	-524.00	12387.00	8310	20231214	-5.90	5870	20231024	33.22	8310	-5.90	20231214	5870	33.22	20231024	8310	-5.90	20231214	5870	33.22	20231024	1.05	N	122990	500	140 억	1004887	N	N	42	N	N
35	20231222	150809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	20	2	0.26	476374410	60905	57.75	7780	7880	7730	10110	5450	7780	7821.60	3.57	0	-4998	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2199	-14.89	0.63	12	0.22	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8310	-6.14	20231214	5870	32.88	20231024	8310	-6.14	20231214	5870	32.88	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
36	20231222	140805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	60	2	0.77	417966110	53429	50.66	7780	7880	7730	10110	5450	7780	7822.83	3.57	0	-4464	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2210	-14.96	0.63	12	0.19	-524.00	12387.00	8310	20231214	-5.66	5870	20231024	33.56	8310	-5.66	20231214	5870	33.56	20231024	8310	-5.66	20231214	5870	33.56	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
37	20231222	130808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	60	2	0.77	280908770	35915	34.06	7780	7880	7730	10110	5450	7780	7821.49	3.57	0	-3561	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2210	-14.96	0.63	12	0.13	-524.00	12387.00	8310	20231214	-5.66	5870	20231024	33.56	8310	-5.66	20231214	5870	33.56	20231024	8310	-5.66	20231214	5870	33.56	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
38	20231222	120806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7870	90	2	1.16	220458760	28211	26.75	7780	7880	7730	10110	5450	7780	7814.64	3.57	0	-2552	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2218	-15.02	0.64	12	0.10	-524.00	12387.00	8310	20231214	-5.29	5870	20231024	34.07	8310	-5.29	20231214	5870	34.07	20231024	8310	-5.29	20231214	5870	34.07	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
39	20231222	110806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7830	50	2	0.64	160062880	20523	19.46	7780	7840	7730	10110	5450	7780	7799.20	3.57	0	-1001	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2207	-14.94	0.63	12	0.07	-524.00	12387.00	8310	20231214	-5.78	5870	20231024	33.39	8310	-5.78	20231214	5870	33.39	20231024	8310	-5.78	20231214	5870	33.39	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
40	20231222	100804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	20	2	0.26	120937150	15524	14.72	7780	7830	7730	10110	5450	7780	7790.33	3.57	0	-860	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2199	-14.89	0.63	12	0.06	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8310	-6.14	20231214	5870	32.88	20231024	8310	-6.14	20231214	5870	32.88	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
41	20231222	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7750	-30	5	-0.39	22813120	2934	2.78	7780	7820	7740	10110	5450	7780	7775.43	3.57	0	-665	7980	7880	7740	7640	7500	7810	7570	141	2330	500	5440	10	1	28186941	2184	-14.79	0.63	12	0.01	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8310	-6.74	20231214	5870	32.03	20231024	8310	-6.74	20231214	5870	32.03	20231024	1.05	N	122990	500	140 억	1004887	N	N	58	N	N
42	20231221	160802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7780	-60	5	-0.77	813384190	105367	110.74	7830	7840	7600	10190	5490	7840	7719.52	3.55	-10063	5533	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2193	-14.85	0.63	12	0.37	-524.00	12387.00	8310	20231214	-6.38	5870	20231024	32.54	8310	-6.38	20231214	5870	32.54	20231024	8310	-6.38	20231214	5870	32.54	20231024	1.05	N	122990	500	140 억	999349	N	N	58	N	N
43	20231221	150804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7790	-50	5	-0.64	794860400	102987	108.24	7830	7840	7600	10190	5490	7840	7718.06	3.55	-10063	5630	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2196	-14.87	0.63	12	0.37	-524.00	12387.00	8310	20231214	-6.26	5870	20231024	32.71	8310	-6.26	20231214	5870	32.71	20231024	8310	-6.26	20231214	5870	32.71	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
44	20231221	140802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7790	-50	5	-0.64	718953110	93234	97.99	7830	7840	7600	10190	5490	7840	7711.27	3.55	-10063	8075	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2196	-14.87	0.63	12	0.33	-524.00	12387.00	8310	20231214	-6.26	5870	20231024	32.71	8310	-6.26	20231214	5870	32.71	20231024	8310	-6.26	20231214	5870	32.71	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
45	20231221	130800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	-40	5	-0.51	639698010	83042	87.27	7830	7840	7600	10190	5490	7840	7703.31	3.55	-10063	8535	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2199	-14.89	0.63	12	0.29	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8310	-6.14	20231214	5870	32.88	20231024	8310	-6.14	20231214	5870	32.88	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
46	20231221	120805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7680	-160	5	-2.04	572357220	74367	78.16	7830	7840	7600	10190	5490	7840	7696.39	3.55	-10063	8258	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2165	-14.66	0.62	12	0.26	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8310	-7.58	20231214	5870	30.83	20231024	8310	-7.58	20231214	5870	30.83	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
47	20231221	110806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	-150	5	-1.91	353665760	45710	48.04	7830	7840	7650	10190	5490	7840	7737.16	3.55	-10063	6313	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2168	-14.68	0.62	12	0.16	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8310	-7.46	20231214	5870	31.01	20231024	8310	-7.46	20231214	5870	31.01	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
48	20231221	100803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	-40	5	-0.51	103796500	13300	13.98	7830	7840	7780	10190	5490	7840	7804.25	3.55	-10063	2581	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2199	-14.89	0.63	12	0.05	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8310	-6.14	20231214	5870	32.88	20231024	8310	-6.14	20231214	5870	32.88	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
49	20231221	090803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	-40	5	-0.51	16614800	2129	2.24	7830	7830	7780	10190	5490	7840	7804.02	3.55	-10063	760	8013	7926	7783	7696	7553	7970	7740	141	2350	500	5480	10	1	28186941	2199	-14.89	0.63	12	0.01	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8310	-6.14	20231214	5870	32.88	20231024	8310	-6.14	20231214	5870	32.88	20231024	1.05	N	122990	500	140 억	999349	N	N	14	N	N
50	20231220	160806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	170	2	2.22	737914930	95026	87.75	7670	7870	7640	9970	5370	7670	7765.16	3.58	0	-3892	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2210	-14.96	0.63	12	0.34	-524.00	12387.00	8310	20231214	-5.66	5870	20231024	33.56	8310	-5.66	20231214	5870	33.56	20231024	8310	-5.66	20231214	5870	33.56	20231024	1.09	N	122990	500	140 억	1009095	N	N	14	N	N
51	20231220	150845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7850	180	2	2.35	705213360	90861	83.91	7670	7850	7640	9970	5370	7670	7761.45	3.58	0	-3471	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2213	-14.98	0.63	12	0.32	-524.00	12387.00	8310	20231214	-5.54	5870	20231024	33.73	8310	-5.54	20231214	5870	33.73	20231024	8310	-5.54	20231214	5870	33.73	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
52	20231220	140856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	130	2	1.69	577063770	74481	68.78	7670	7810	7640	9970	5370	7670	7747.80	3.58	0	-968	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2199	-14.89	0.63	12	0.26	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8310	-6.14	20231214	5870	32.88	20231024	8310	-6.14	20231214	5870	32.88	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
53	20231220	130850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	50	2	0.65	472603540	61014	56.34	7670	7810	7640	9970	5370	7670	7745.82	3.58	0	94	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2176	-14.73	0.62	12	0.22	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8310	-7.10	20231214	5870	31.52	20231024	8310	-7.10	20231214	5870	31.52	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
54	20231220	120800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7780	110	2	1.43	426605040	55068	50.85	7670	7810	7640	9970	5370	7670	7746.88	3.58	0	1363	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2193	-14.85	0.63	12	0.20	-524.00	12387.00	8310	20231214	-6.38	5870	20231024	32.54	8310	-6.38	20231214	5870	32.54	20231024	8310	-6.38	20231214	5870	32.54	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
55	20231220	110804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7770	100	2	1.30	332384980	42905	39.62	7670	7810	7640	9970	5370	7670	7747.00	3.58	0	2091	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2190	-14.83	0.63	12	0.15	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8310	-6.50	20231214	5870	32.37	20231024	8310	-6.50	20231214	5870	32.37	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
56	20231220	100803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7780	110	2	1.43	226464080	29297	27.05	7670	7790	7640	9970	5370	7670	7729.94	3.58	0	907	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2193	-14.85	0.63	12	0.10	-524.00	12387.00	8310	20231214	-6.38	5870	20231024	32.54	8310	-6.38	20231214	5870	32.54	20231024	8310	-6.38	20231214	5870	32.54	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
57	20231220	090802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	30	2	0.39	56907380	7414	6.85	7670	7710	7640	9970	5370	7670	7675.66	3.58	0	310	7810	7740	7650	7580	7490	7695	7535	141	2300	500	5360	10	1	28186941	2170	-14.69	0.62	12	0.03	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8310	-7.34	20231214	5870	31.18	20231024	8310	-7.34	20231214	5870	31.18	20231024	1.09	N	122990	500	140 억	1009095	N	N	0	N	N
58	20231219	160802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7670	-50	5	-0.65	818776920	107522	87.21	7720	7720	7560	10030	5410	7720	7614.93	3.49	0	24964	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2162	-14.64	0.62	12	0.38	-524.00	12387.00	8310	20231214	-7.70	5870	20231024	30.66	8310	-7.70	20231214	5870	30.66	20231024	8310	-7.70	20231214	5870	30.66	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
59	20231219	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-130	5	-1.68	764853610	100442	81.47	7720	7720	7560	10030	5410	7720	7614.88	3.49	0	24331	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2139	-14.48	0.61	12	0.36	-524.00	12387.00	8310	20231214	-8.66	5870	20231024	29.30	8310	-8.66	20231214	5870	29.30	20231024	8310	-8.66	20231214	5870	29.30	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
60	20231219	140800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-130	5	-1.68	551122070	72213	58.57	7720	7720	7570	10030	5410	7720	7631.90	3.49	0	13904	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2139	-14.48	0.61	12	0.26	-524.00	12387.00	8310	20231214	-8.66	5870	20231024	29.30	8310	-8.66	20231214	5870	29.30	20231024	8310	-8.66	20231214	5870	29.30	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
61	20231219	130805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	-20	5	-0.26	386352130	50574	41.02	7720	7720	7570	10030	5410	7720	7639.34	3.49	0	10715	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2170	-14.69	0.62	12	0.18	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8310	-7.34	20231214	5870	31.18	20231024	8310	-7.34	20231214	5870	31.18	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
62	20231219	120804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7650	-70	5	-0.91	327219830	42879	34.78	7720	7720	7570	10030	5410	7720	7631.24	3.49	0	11478	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2156	-14.60	0.62	12	0.15	-524.00	12387.00	8310	20231214	-7.94	5870	20231024	30.32	8310	-7.94	20231214	5870	30.32	20231024	8310	-7.94	20231214	5870	30.32	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
63	20231219	110804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	-90	5	-1.17	229869290	30146	24.45	7720	7720	7570	10030	5410	7720	7625.20	3.49	0	5106	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2151	-14.56	0.62	12	0.11	-524.00	12387.00	8310	20231214	-8.18	5870	20231024	29.98	8310	-8.18	20231214	5870	29.98	20231024	8310	-8.18	20231214	5870	29.98	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
64	20231219	100802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7620	-100	5	-1.30	175363350	22993	18.65	7720	7720	7570	10030	5410	7720	7626.81	3.49	0	3474	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2148	-14.54	0.62	12	0.08	-524.00	12387.00	8310	20231214	-8.30	5870	20231024	29.81	8310	-8.30	20231214	5870	29.81	20231024	8310	-8.30	20231214	5870	29.81	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
65	20231219	090758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7650	-70	5	-0.91	49205950	6417	5.20	7720	7720	7650	10030	5410	7720	7668.06	3.49	0	-740	7926	7822	7656	7552	7386	7875	7605	141	2310	500	5400	10	1	28186941	2156	-14.60	0.62	12	0.02	-524.00	12387.00	8310	20231214	-7.94	5870	20231024	30.32	8310	-7.94	20231214	5870	30.32	20231024	8310	-7.94	20231214	5870	30.32	20231024	0.98	N	122990	500	140 억	982982	N	N	106	N	N
66	20231218	160758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	70	2	0.92	940286040	122985	30.81	7670	7760	7490	9940	5360	7650	7645.52	3.46	-2656	7603	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2176	-14.73	0.62	12	0.44	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8310	-7.10	20231214	5870	31.52	20231024	8310	-7.10	20231214	5870	31.52	20231024	1.04	N	122990	500	140 억	975105	N	N	106	N	N
67	20231218	150801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	80	2	1.05	872448480	114182	28.61	7670	7760	7490	9940	5360	7650	7640.86	3.46	-2656	6653	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2179	-14.75	0.62	12	0.41	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8310	-6.98	20231214	5870	31.69	20231024	8310	-6.98	20231214	5870	31.69	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
68	20231218	140756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	40	2	0.52	786995800	103103	25.83	7670	7760	7490	9940	5360	7650	7633.10	3.46	-2656	8937	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2168	-14.68	0.62	12	0.37	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8310	-7.46	20231214	5870	31.01	20231024	8310	-7.46	20231214	5870	31.01	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
69	20231218	130758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7710	60	2	0.78	724746380	95028	23.81	7670	7760	7490	9940	5360	7650	7626.66	3.46	-2656	9848	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2173	-14.71	0.62	12	0.34	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8310	-7.22	20231214	5870	31.35	20231024	8310	-7.22	20231214	5870	31.35	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
70	20231218	120752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	40	2	0.52	667674110	87612	21.95	7670	7760	7490	9940	5360	7650	7620.80	3.46	-2656	9596	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2168	-14.68	0.62	12	0.31	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8310	-7.46	20231214	5870	31.01	20231024	8310	-7.46	20231214	5870	31.01	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
71	20231218	110756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7710	60	2	0.78	565665540	74394	18.64	7670	7720	7490	9940	5360	7650	7603.63	3.46	-2656	12133	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2173	-14.71	0.62	12	0.26	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8310	-7.22	20231214	5870	31.35	20231024	8310	-7.22	20231214	5870	31.35	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
72	20231218	100754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7620	-30	5	-0.39	466807790	61463	15.40	7670	7700	7490	9940	5360	7650	7594.92	3.46	-2656	10244	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2148	-14.54	0.62	12	0.22	-524.00	12387.00	8310	20231214	-8.30	5870	20231024	29.81	8310	-8.30	20231214	5870	29.81	20231024	8310	-8.30	20231214	5870	29.81	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
73	20231218	090752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7670	20	2	0.26	111697200	14639	3.67	7670	7700	7540	9940	5360	7650	7630.08	3.46	-2656	3634	8396	8022	7786	7412	7176	7905	7295	141	2290	500	5350	10	1	28186941	2162	-14.64	0.62	12	0.05	-524.00	12387.00	8310	20231214	-7.70	5870	20231024	30.66	8310	-7.70	20231214	5870	30.66	20231024	8310	-7.70	20231214	5870	30.66	20231024	1.04	N	122990	500	140 억	975105	N	N	0	N	N
74	20231215	160753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7650	-660	5	-7.94	3113310540	397283	56.13	8160	8160	7550	10800	5820	8310	7831.48	3.67	0	-63549	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2156	-14.60	0.62	12	1.41	-524.00	12387.00	8310	20231214	-7.94	5870	20231024	30.32	8310	-7.94	20231214	5870	30.32	20231024	8310	-7.94	20231214	5870	30.32	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
75	20231215	150757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7670	-640	5	-7.70	2979541850	379824	53.67	8160	8160	7550	10800	5820	8310	7839.17	3.67	0	-65025	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2162	-14.64	0.62	12	1.35	-524.00	12387.00	8310	20231214	-7.70	5870	20231024	30.66	8310	-7.70	20231214	5870	30.66	20231024	8310	-7.70	20231214	5870	30.66	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
76	20231215	140757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	-620	5	-7.46	2608471210	331551	46.85	8160	8160	7550	10800	5820	8310	7861.63	3.67	0	-66987	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2168	-14.68	0.62	12	1.18	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8310	-7.46	20231214	5870	31.01	20231024	8310	-7.46	20231214	5870	31.01	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
77	20231215	130751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7790	-520	5	-6.26	2418447250	306934	43.37	8160	8160	7550	10800	5820	8310	7873.22	3.67	0	-65398	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2196	-14.87	0.63	12	1.09	-524.00	12387.00	8310	20231214	-6.26	5870	20231024	32.71	8310	-6.26	20231214	5870	32.71	20231024	8310	-6.26	20231214	5870	32.71	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
78	20231215	120752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7750	-560	5	-6.74	2276245120	288605	40.78	8160	8160	7550	10800	5820	8310	7880.63	3.67	0	-60752	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2184	-14.79	0.63	12	1.02	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8310	-6.74	20231214	5870	32.03	20231024	8310	-6.74	20231214	5870	32.03	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
79	20231215	110747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7920	-390	5	-4.69	1950805570	247043	34.91	8160	8160	7550	10800	5820	8310	7889.26	3.67	0	-41274	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2232	-15.11	0.64	12	0.88	-524.00	12387.00	8310	20231214	-4.69	5870	20231024	34.92	8310	-4.69	20231214	5870	34.92	20231024	8310	-4.69	20231214	5870	34.92	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
80	20231215	100752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	-470	5	-5.66	1699366010	214986	30.38	8160	8160	7550	10800	5820	8310	7896.22	3.67	0	-40639	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2210	-14.96	0.63	12	0.76	-524.00	12387.00	8310	20231214	-5.66	5870	20231024	33.56	8310	-5.66	20231214	5870	33.56	20231024	8310	-5.66	20231214	5870	33.56	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
81	20231215	090755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	-470	5	-5.66	940669900	117999	16.67	8160	8160	7550	10800	5820	8310	7958.99	3.67	0	-19600	8883	8596	8023	7736	7163	8740	7880	141	2490	500	5810	10	1	28186941	2210	-14.96	0.63	12	0.42	-524.00	12387.00	8310	20231214	-5.66	5870	20231024	33.56	8310	-5.66	20231214	5870	33.56	20231024	8310	-5.66	20231214	5870	33.56	20231024	1.03	N	122990	500	140 억	1035547	N	N	160	N	N
82	20231214	160749	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8310	810	2	10.80	5514580670	689748	335.14	7520	8310	7450	9750	5250	7500	7994.45	3.60	-2202	18698	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2342	-15.86	0.67	12	2.45	-524.00	12387.00	8310	20231214	0.00	5870	20231024	41.57	8310	0.00	20231214	5870	41.57	20231024	8310	0.00	20231214	5870	41.57	20231024	1.03	N	122990	500	140 억	1015454	N	N	160	N	N
83	20231214	150817	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8170	670	2	8.93	4789169310	601937	292.47	7520	8240	7450	9750	5250	7500	7956.39	3.60	-2202	14619	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2303	-15.59	0.66	12	2.14	-524.00	12387.00	8240	20231214	-0.85	5870	20231024	39.18	8240	-0.85	20231214	5870	39.18	20231024	8240	-0.85	20231214	5870	39.18	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
84	20231214	140756	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8030	530	2	7.07	2911828980	371600	180.56	7520	8030	7450	9750	5250	7500	7836.08	3.60	-2202	42086	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2263	-15.32	0.65	12	1.32	-524.00	12387.00	8030	20231214	0.00	5870	20231024	36.80	8030	0.00	20231214	5870	36.80	20231024	8030	0.00	20231214	5870	36.80	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
85	20231214	130814	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7830	330	2	4.40	2450916630	313563	152.36	7520	8030	7450	9750	5250	7500	7816.52	3.60	-2202	46814	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2207	-14.94	0.63	12	1.11	-524.00	12387.00	8030	20231214	-2.49	5870	20231024	33.39	8030	-2.49	20231214	5870	33.39	20231024	8030	-2.49	20231214	5870	33.39	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
86	20231214	120826	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8000	500	2	6.67	1904186870	244476	118.79	7520	8020	7450	9750	5250	7500	7789.05	3.60	-2202	39715	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2255	-15.27	0.65	12	0.87	-524.00	12387.00	8020	20231214	-0.25	5870	20231024	36.29	8020	-0.25	20231214	5870	36.29	20231024	8020	-0.25	20231214	5870	36.29	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
87	20231214	110755	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7840	340	2	4.53	914905280	119265	57.95	7520	7840	7450	9750	5250	7500	7671.44	3.60	-2202	53488	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2210	-14.96	0.63	12	0.42	-524.00	12387.00	7840	20231214	0.00	5870	20231024	33.56	7840	0.00	20231214	5870	33.56	20231024	7840	0.00	20231214	5870	33.56	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
88	20231214	100742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	130	2	1.73	299865470	39524	19.20	7520	7640	7450	9750	5250	7500	7587.30	3.60	-2202	12391	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2151	-14.56	0.62	12	0.14	-524.00	12387.00	7750	20230222	-1.55	5870	20231024	29.98	7750	-1.55	20230222	5870	29.98	20231024	7750	-1.55	20230222	5870	29.98	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
89	20231214	090723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7520	20	2	0.27	17943300	2394	1.16	7520	7540	7460	9750	5250	7500	7494.74	3.60	-2202	276	7840	7670	7420	7250	7000	7755	7335	141	2250	500	5250	10	1	28186941	2120	-14.35	0.61	12	0.01	-524.00	12387.00	7750	20230222	-2.97	5870	20231024	28.11	7750	-2.97	20230222	5870	28.11	20231024	7750	-2.97	20230222	5870	28.11	20231024	1.03	N	122990	500	140 억	1015454	N	N	259	N	N
90	20231213	160748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7500	40	2	0.54	1517267430	205425	348.22	7480	7590	7170	9690	5230	7460	7385.99	3.58	0	-330	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2114	-14.31	0.61	12	0.73	-524.00	12387.00	7750	20230222	-3.23	5870	20231024	27.77	7750	-3.23	20230222	5870	27.77	20231024	7750	-3.23	20230222	5870	27.77	20231024	1.06	N	122990	500	140 억	1009789	N	N	259	N	N
91	20231213	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7540	80	2	1.07	1456742010	197383	334.59	7480	7590	7170	9690	5230	7460	7380.28	3.58	0	2258	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2125	-14.39	0.61	12	0.70	-524.00	12387.00	7750	20230222	-2.71	5870	20231024	28.45	7750	-2.71	20230222	5870	28.45	20231024	7750	-2.71	20230222	5870	28.45	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
92	20231213	140803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7510	50	2	0.67	1173038550	159686	270.69	7480	7590	7170	9690	5230	7460	7345.91	3.58	0	16105	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2117	-14.33	0.61	12	0.57	-524.00	12387.00	7750	20230222	-3.10	5870	20231024	27.94	7750	-3.10	20230222	5870	27.94	20231024	7750	-3.10	20230222	5870	27.94	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
93	20231213	130805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7480	20	2	0.27	1075265380	146650	248.59	7480	7590	7170	9690	5230	7460	7332.19	3.58	0	17353	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2108	-14.27	0.60	12	0.52	-524.00	12387.00	7750	20230222	-3.48	5870	20231024	27.43	7750	-3.48	20230222	5870	27.43	20231024	7750	-3.48	20230222	5870	27.43	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
94	20231213	120802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7330	-130	5	-1.74	940279770	128506	217.83	7480	7590	7170	9690	5230	7460	7317.01	3.58	0	15013	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2066	-13.99	0.59	12	0.46	-524.00	12387.00	7750	20230222	-5.42	5870	20231024	24.87	7750	-5.42	20230222	5870	24.87	20231024	7750	-5.42	20230222	5870	24.87	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
95	20231213	110804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	-210	5	-2.82	542111010	73306	124.26	7480	7590	7210	9690	5230	7460	7395.18	3.58	0	2385	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2044	-13.84	0.59	12	0.26	-524.00	12387.00	7750	20230222	-6.45	5870	20231024	23.51	7750	-6.45	20230222	5870	23.51	20231024	7750	-6.45	20230222	5870	23.51	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
96	20231213	100808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7470	10	2	0.13	236772630	31412	53.25	7480	7590	7440	9690	5230	7460	7537.65	3.58	0	-5726	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2106	-14.26	0.60	12	0.11	-524.00	12387.00	7750	20230222	-3.61	5870	20231024	27.26	7750	-3.61	20230222	5870	27.26	20231024	7750	-3.61	20230222	5870	27.26	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
97	20231213	090757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7450	-10	5	-0.13	6687350	897	1.52	7480	7480	7450	9690	5230	7460	7455.24	3.58	0	-69	7600	7530	7430	7360	7260	7565	7395	141	2230	500	5220	10	1	28186941	2100	-14.22	0.60	12	0.00	-524.00	12387.00	7750	20230222	-3.87	5870	20231024	26.92	7750	-3.87	20230222	5870	26.92	20231024	7750	-3.87	20230222	5870	26.92	20231024	1.06	N	122990	500	140 억	1009789	N	N	194	N	N
98	20231212	160731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7460	50	2	0.67	435927560	58680	53.60	7410	7500	7330	9630	5190	7410	7428.94	3.58	0	1198	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2103	-14.24	0.60	12	0.21	-524.00	12387.00	7750	20230222	-3.74	5870	20231024	27.09	7750	-3.74	20230222	5870	27.09	20231024	7750	-3.74	20230222	5870	27.09	20231024	1.06	N	122990	500	140 억	1008549	N	N	194	N	N
99	20231212	150739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7500	90	2	1.21	404244730	54435	49.72	7410	7500	7330	9630	5190	7410	7426.24	3.58	0	1137	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2114	-14.31	0.61	12	0.19	-524.00	12387.00	7750	20230222	-3.23	5870	20231024	27.77	7750	-3.23	20230222	5870	27.77	20231024	7750	-3.23	20230222	5870	27.77	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
100	20231212	140659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7490	80	2	1.08	332182770	44806	40.93	7410	7500	7330	9630	5190	7410	7413.81	3.58	0	1204	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2111	-14.29	0.60	12	0.16	-524.00	12387.00	7750	20230222	-3.35	5870	20231024	27.60	7750	-3.35	20230222	5870	27.60	20231024	7750	-3.35	20230222	5870	27.60	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
101	20231212	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7460	50	2	0.67	219618490	29759	27.18	7410	7470	7330	9630	5190	7410	7379.75	3.58	0	1467	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2103	-14.24	0.60	12	0.11	-524.00	12387.00	7750	20230222	-3.74	5870	20231024	27.09	7750	-3.74	20230222	5870	27.09	20231024	7750	-3.74	20230222	5870	27.09	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
102	20231212	120653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7410	0	3	0.00	180124400	24425	22.31	7410	7450	7330	9630	5190	7410	7374.37	3.58	0	-1044	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2089	-14.14	0.60	12	0.09	-524.00	12387.00	7750	20230222	-4.39	5870	20231024	26.24	7750	-4.39	20230222	5870	26.24	20231024	7750	-4.39	20230222	5870	26.24	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
103	20231212	110704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7340	-70	5	-0.94	139528040	18929	17.29	7410	7450	7330	9630	5190	7410	7370.82	3.58	0	-1493	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2069	-14.01	0.59	12	0.07	-524.00	12387.00	7750	20230222	-5.29	5870	20231024	25.04	7750	-5.29	20230222	5870	25.04	20231024	7750	-5.29	20230222	5870	25.04	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
104	20231212	100731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	-50	5	-0.67	68586790	9277	8.47	7410	7450	7340	9630	5190	7410	7392.93	3.58	0	-1689	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2075	-14.05	0.59	12	0.03	-524.00	12387.00	7750	20230222	-5.03	5870	20231024	25.38	7750	-5.03	20230222	5870	25.38	20231024	7750	-5.03	20230222	5870	25.38	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
105	20231212	090731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7430	20	2	0.27	18683260	2521	2.30	7410	7430	7400	9630	5190	7410	7411.12	3.58	0	-443	7716	7562	7486	7332	7256	7525	7295	141	2220	500	5180	10	1	28186941	2094	-14.18	0.60	12	0.01	-524.00	12387.00	7750	20230222	-4.13	5870	20231024	26.58	7750	-4.13	20230222	5870	26.58	20231024	7750	-4.13	20230222	5870	26.58	20231024	1.06	N	122990	500	140 억	1008549	N	N	338	N	N
106	20231211	160733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7410	-30	5	-0.40	817359200	108945	96.83	7450	7640	7410	9670	5210	7440	7502.65	3.49	-25901	-2541	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2089	-14.14	0.60	12	0.39	-524.00	12387.00	7750	20230222	-4.39	5870	20231024	26.24	7750	-4.39	20230222	5870	26.24	20231024	7750	-4.39	20230222	5870	26.24	20231024	1.10	N	122990	500	140 억	984629	N	N	338	N	N
107	20231211	150731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7470	30	2	0.40	728364580	96971	86.19	7450	7640	7430	9670	5210	7440	7511.16	3.49	-25901	-2557	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2106	-14.26	0.60	12	0.34	-524.00	12387.00	7750	20230222	-3.61	5870	20231024	27.26	7750	-3.61	20230222	5870	27.26	20231024	7750	-3.61	20230222	5870	27.26	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
108	20231211	140731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7470	30	2	0.40	624926020	83086	73.85	7450	7640	7430	9670	5210	7440	7521.44	3.49	-25901	-3117	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2106	-14.26	0.60	12	0.29	-524.00	12387.00	7750	20230222	-3.61	5870	20231024	27.26	7750	-3.61	20230222	5870	27.26	20231024	7750	-3.61	20230222	5870	27.26	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
109	20231211	130732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7500	60	2	0.81	593184110	78850	70.08	7450	7640	7430	9670	5210	7440	7522.94	3.49	-25901	-2034	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2114	-14.31	0.61	12	0.28	-524.00	12387.00	7750	20230222	-3.23	5870	20231024	27.77	7750	-3.23	20230222	5870	27.77	20231024	7750	-3.23	20230222	5870	27.77	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
110	20231211	120731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7480	40	2	0.54	515144720	68443	60.83	7450	7640	7430	9670	5210	7440	7526.62	3.49	-25901	-1743	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2108	-14.27	0.60	12	0.24	-524.00	12387.00	7750	20230222	-3.48	5870	20231024	27.43	7750	-3.48	20230222	5870	27.43	20231024	7750	-3.48	20230222	5870	27.43	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
111	20231211	110729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7490	50	2	0.67	456367780	60577	53.84	7450	7640	7430	9670	5210	7440	7533.68	3.49	-25901	-1782	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2111	-14.29	0.60	12	0.21	-524.00	12387.00	7750	20230222	-3.35	5870	20231024	27.60	7750	-3.35	20230222	5870	27.60	20231024	7750	-3.35	20230222	5870	27.60	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
112	20231211	100727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7520	80	2	1.08	376754190	49982	44.43	7450	7640	7430	9670	5210	7440	7537.80	3.49	-25901	-1730	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2120	-14.35	0.61	12	0.18	-524.00	12387.00	7750	20230222	-2.97	5870	20231024	28.11	7750	-2.97	20230222	5870	28.11	20231024	7750	-2.97	20230222	5870	28.11	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
113	20231211	090728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7580	140	2	1.88	192035530	25545	22.71	7450	7590	7430	9670	5210	7440	7517.54	3.49	-25901	612	7573	7506	7383	7316	7193	7540	7350	141	2230	500	5200	10	1	28186941	2137	-14.47	0.61	12	0.09	-524.00	12387.00	7750	20230222	-2.19	5870	20231024	29.13	7750	-2.19	20230222	5870	29.13	20231024	7750	-2.19	20230222	5870	29.13	20231024	1.10	N	122990	500	140 억	984629	N	N	238	N	N
114	20231208	160719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7440	180	2	2.48	831050960	112231	72.77	7260	7450	7260	9430	5090	7260	7404.80	3.49	0	25901	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2097	-14.20	0.60	12	0.40	-524.00	12387.00	7750	20230222	-4.00	5870	20231024	26.75	7750	-4.00	20230222	5870	26.75	20231024	7750	-4.00	20230222	5870	26.75	20231024	1.13	N	122990	500	140 억	984629	N	N	238	N	N
115	20231208	150723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7440	180	2	2.48	800523680	108124	70.11	7260	7450	7260	9430	5090	7260	7403.76	3.49	0	25252	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2097	-14.20	0.60	12	0.38	-524.00	12387.00	7750	20230222	-4.00	5870	20231024	26.75	7750	-4.00	20230222	5870	26.75	20231024	7750	-4.00	20230222	5870	26.75	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
116	20231208	140722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7430	170	2	2.34	584370010	79062	51.27	7260	7430	7260	9430	5090	7260	7391.29	3.49	0	18204	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2094	-14.18	0.60	12	0.28	-524.00	12387.00	7750	20230222	-4.13	5870	20231024	26.58	7750	-4.13	20230222	5870	26.58	20231024	7750	-4.13	20230222	5870	26.58	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
117	20231208	130721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7410	150	2	2.07	474981150	64303	41.70	7260	7430	7260	9430	5090	7260	7386.61	3.49	0	15511	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2089	-14.14	0.60	12	0.23	-524.00	12387.00	7750	20230222	-4.39	5870	20231024	26.24	7750	-4.39	20230222	5870	26.24	20231024	7750	-4.39	20230222	5870	26.24	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
118	20231208	120718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7410	150	2	2.07	408459570	55326	35.87	7260	7430	7260	9430	5090	7260	7382.78	3.49	0	14583	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2089	-14.14	0.60	12	0.20	-524.00	12387.00	7750	20230222	-4.39	5870	20231024	26.24	7750	-4.39	20230222	5870	26.24	20231024	7750	-4.39	20230222	5870	26.24	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
119	20231208	110716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7390	130	2	1.79	350238680	47449	30.77	7260	7430	7260	9430	5090	7260	7381.37	3.49	0	14027	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2083	-14.10	0.60	12	0.17	-524.00	12387.00	7750	20230222	-4.65	5870	20231024	25.89	7750	-4.65	20230222	5870	25.89	20231024	7750	-4.65	20230222	5870	25.89	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
120	20231208	100725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7380	120	2	1.65	294971190	39968	25.92	7260	7430	7260	9430	5090	7260	7380.18	3.49	0	13469	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2080	-14.08	0.60	12	0.14	-524.00	12387.00	7750	20230222	-4.77	5870	20231024	25.72	7750	-4.77	20230222	5870	25.72	20231024	7750	-4.77	20230222	5870	25.72	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
121	20231208	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7320	60	2	0.83	17821320	2442	1.58	7260	7330	7260	9430	5090	7260	7297.84	3.49	0	65	7446	7352	7236	7142	7026	7400	7190	141	2170	500	5080	10	1	28186941	2063	-13.97	0.59	12	0.01	-524.00	12387.00	7750	20230222	-5.55	5870	20231024	24.70	7750	-5.55	20230222	5870	24.70	20231024	7750	-5.55	20230222	5870	24.70	20231024	1.13	N	122990	500	140 억	984629	N	N	32	N	N
122	20231207	160718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7260	100	2	1.40	1118420320	153988	230.51	7120	7330	7120	9300	5020	7160	7263.04	3.64	0	-41520	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2046	-13.85	0.59	12	0.55	-524.00	12387.00	7750	20230222	-6.32	5870	20231024	23.68	7750	-6.32	20230222	5870	23.68	20231024	7750	-6.32	20230222	5870	23.68	20231024	1.12	N	122990	500	140 억	1025480	N	N	32	N	N
123	20231207	150719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	90	2	1.26	1107381390	152466	228.24	7120	7330	7120	9300	5020	7160	7263.14	3.64	0	-41352	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2044	-13.84	0.59	12	0.54	-524.00	12387.00	7750	20230222	-6.45	5870	20231024	23.51	7750	-6.45	20230222	5870	23.51	20231024	7750	-6.45	20230222	5870	23.51	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
124	20231207	140715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7280	120	2	1.68	1066977530	146904	219.91	7120	7330	7120	9300	5020	7160	7263.09	3.64	0	-40642	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2052	-13.89	0.59	12	0.52	-524.00	12387.00	7750	20230222	-6.06	5870	20231024	24.02	7750	-6.06	20230222	5870	24.02	20231024	7750	-6.06	20230222	5870	24.02	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
125	20231207	130715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7240	80	2	1.12	904243720	124610	186.54	7120	7320	7120	9300	5020	7160	7256.59	3.64	0	-34272	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2041	-13.82	0.58	12	0.44	-524.00	12387.00	7750	20230222	-6.58	5870	20231024	23.34	7750	-6.58	20230222	5870	23.34	20231024	7750	-6.58	20230222	5870	23.34	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
126	20231207	120717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	40	2	0.56	747766070	103004	154.19	7120	7320	7120	9300	5020	7160	7259.58	3.64	0	-32437	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2029	-13.74	0.58	12	0.37	-524.00	12387.00	7750	20230222	-7.10	5870	20231024	22.66	7750	-7.10	20230222	5870	22.66	20231024	7750	-7.10	20230222	5870	22.66	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
127	20231207	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	40	2	0.56	435363580	60024	89.85	7120	7320	7120	9300	5020	7160	7253.16	3.64	0	-13518	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2029	-13.74	0.58	12	0.21	-524.00	12387.00	7750	20230222	-7.10	5870	20231024	22.66	7750	-7.10	20230222	5870	22.66	20231024	7750	-7.10	20230222	5870	22.66	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
128	20231207	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7230	70	2	0.98	350410950	48226	72.19	7120	7320	7120	9300	5020	7160	7266.02	3.64	0	-13608	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2038	-13.80	0.58	12	0.17	-524.00	12387.00	7750	20230222	-6.71	5870	20231024	23.17	7750	-6.71	20230222	5870	23.17	20231024	7750	-6.71	20230222	5870	23.17	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
129	20231207	090717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	-10	5	-0.14	5399600	758	1.13	7120	7160	7120	9300	5020	7160	7123.48	3.64	0	19	7360	7260	7080	6980	6800	7310	7030	141	2140	500	5010	10	1	28186941	2015	-13.65	0.58	12	0.00	-524.00	12387.00	7750	20230222	-7.74	5870	20231024	21.81	7750	-7.74	20230222	5870	21.81	20231024	7750	-7.74	20230222	5870	21.81	20231024	1.12	N	122990	500	140 억	1025480	N	N	26	N	N
130	20231206	160706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	230	2	3.32	469690000	66270	172.61	6900	7180	6900	9000	4860	6930	7087.52	3.64	0	-2431	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	2018	-13.66	0.58	12	0.24	-524.00	12387.00	7750	20230222	-7.61	5870	20231024	21.98	7750	-7.61	20230222	5870	21.98	20231024	7750	-7.61	20230222	5870	21.98	20231024	1.07	N	122990	500	140 억	1027099	N	N	26	N	N
131	20231206	150718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	230	2	3.32	379560670	53680	139.81	6900	7160	6900	9000	4860	6930	7070.80	3.64	0	-1899	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	2018	-13.66	0.58	12	0.19	-524.00	12387.00	7750	20230222	-7.61	5870	20231024	21.98	7750	-7.61	20230222	5870	21.98	20231024	7750	-7.61	20230222	5870	21.98	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
132	20231206	140716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7130	200	2	2.89	256329610	36425	94.87	6900	7130	6900	9000	4860	6930	7037.19	3.64	0	1820	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	2010	-13.61	0.58	12	0.13	-524.00	12387.00	7750	20230222	-8.00	5870	20231024	21.47	7750	-8.00	20230222	5870	21.47	20231024	7750	-8.00	20230222	5870	21.47	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
133	20231206	130708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	160	2	2.31	202526850	28845	75.13	6900	7090	6900	9000	4860	6930	7021.21	3.64	0	2607	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	1998	-13.53	0.57	12	0.10	-524.00	12387.00	7750	20230222	-8.52	5870	20231024	20.78	7750	-8.52	20230222	5870	20.78	20231024	7750	-8.52	20230222	5870	20.78	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
134	20231206	120705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7080	150	2	2.16	155625400	22222	57.88	6900	7090	6900	9000	4860	6930	7003.21	3.64	0	2643	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	1996	-13.51	0.57	12	0.08	-524.00	12387.00	7750	20230222	-8.65	5870	20231024	20.61	7750	-8.65	20230222	5870	20.61	20231024	7750	-8.65	20230222	5870	20.61	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
135	20231206	110718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	50	2	0.72	57595930	8288	21.59	6900	6990	6900	9000	4860	6930	6949.32	3.64	0	-547	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	1967	-13.32	0.56	12	0.03	-524.00	12387.00	7750	20230222	-9.94	5870	20231024	18.91	7750	-9.94	20230222	5870	18.91	20231024	7750	-9.94	20230222	5870	18.91	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
136	20231206	100709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6940	10	2	0.14	26451340	3819	9.95	6900	6960	6900	9000	4860	6930	6926.25	3.64	0	-951	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	1956	-13.24	0.56	12	0.01	-524.00	12387.00	7750	20230222	-10.45	5870	20231024	18.23	7750	-10.45	20230222	5870	18.23	20231024	7750	-10.45	20230222	5870	18.23	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
137	20231206	090712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6920	-10	5	-0.14	4694160	680	1.77	6900	6920	6900	9000	4860	6930	6903.18	3.64	0	-88	7123	7026	6913	6816	6703	7075	6865	141	2070	500	4850	10	1	28186941	1951	-13.21	0.56	12	0.00	-524.00	12387.00	7750	20230222	-10.71	5870	20231024	17.89	7750	-10.71	20230222	5870	17.89	20231024	7750	-10.71	20230222	5870	17.89	20231024	1.07	N	122990	500	140 억	1027099	N	N	297	N	N
138	20231205	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	-50	5	-0.72	262978640	38022	23.51	6900	7010	6800	9070	4890	6980	6916.49	3.64	0	546	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1953	-13.23	0.56	12	0.13	-524.00	12387.00	7750	20230222	-10.58	5870	20231024	18.06	7750	-10.58	20230222	5870	18.06	20231024	7750	-10.58	20230222	5870	18.06	20231024	1.05	N	122990	500	140 억	1026545	N	N	297	N	N
139	20231205	150710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6830	-150	5	-2.15	246391450	35613	22.02	6900	7010	6800	9070	4890	6980	6918.58	3.64	0	559	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1925	-13.03	0.55	12	0.13	-524.00	12387.00	7750	20230222	-11.87	5870	20231024	16.35	7750	-11.87	20230222	5870	16.35	20231024	7750	-11.87	20230222	5870	16.35	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
140	20231205	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	-70	5	-1.00	165043770	23769	14.70	6900	7010	6900	9070	4890	6980	6943.66	3.64	0	219	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1948	-13.19	0.56	12	0.08	-524.00	12387.00	7750	20230222	-10.84	5870	20231024	17.72	7750	-10.84	20230222	5870	17.72	20231024	7750	-10.84	20230222	5870	17.72	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
141	20231205	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	-20	5	-0.29	84268740	12094	7.48	6900	7010	6900	9070	4890	6980	6967.81	3.64	0	265	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1962	-13.28	0.56	12	0.04	-524.00	12387.00	7750	20230222	-10.19	5870	20231024	18.57	7750	-10.19	20230222	5870	18.57	20231024	7750	-10.19	20230222	5870	18.57	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
142	20231205	120705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	-20	5	-0.29	79306890	11380	7.04	6900	7010	6900	9070	4890	6980	6968.97	3.64	0	254	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1962	-13.28	0.56	12	0.04	-524.00	12387.00	7750	20230222	-10.19	5870	20231024	18.57	7750	-10.19	20230222	5870	18.57	20231024	7750	-10.19	20230222	5870	18.57	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
143	20231205	110705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6970	-10	5	-0.14	70164400	10066	6.23	6900	7010	6900	9070	4890	6980	6970.44	3.64	0	120	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1965	-13.30	0.56	12	0.04	-524.00	12387.00	7750	20230222	-10.06	5870	20231024	18.74	7750	-10.06	20230222	5870	18.74	20231024	7750	-10.06	20230222	5870	18.74	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
144	20231205	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7000	20	2	0.29	59736760	8569	5.30	6900	7010	6900	9070	4890	6980	6971.26	3.64	0	560	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1973	-13.36	0.57	12	0.03	-524.00	12387.00	7750	20230222	-9.68	5870	20231024	19.25	7750	-9.68	20230222	5870	19.25	20231024	7750	-9.68	20230222	5870	19.25	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
145	20231205	090705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	-20	5	-0.29	10820920	1566	0.97	6900	6980	6900	9070	4890	6980	6909.91	3.64	0	215	7453	7216	7053	6816	6653	7135	6735	141	2090	500	4880	10	1	28186941	1962	-13.28	0.56	12	0.01	-524.00	12387.00	7750	20230222	-10.19	5870	20231024	18.57	7750	-10.19	20230222	5870	18.57	20231024	7750	-10.19	20230222	5870	18.57	20231024	1.05	N	122990	500	140 억	1026545	N	N	43	N	N
146	20231204	160702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	-290	5	-3.99	1130105140	161471	410.28	7270	7290	6890	9450	5090	7270	6998.86	3.61	0	-1898	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1967	-13.32	0.56	12	0.57	-524.00	12387.00	7750	20230222	-9.94	5870	20231024	18.91	7750	-9.94	20230222	5870	18.91	20231024	7750	-9.94	20230222	5870	18.91	20231024	1.06	N	122990	500	140 억	1016688	N	N	43	N	N
147	20231204	150706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6950	-320	5	-4.40	1088565050	155507	395.13	7270	7290	6890	9450	5090	7270	7000.10	3.61	0	411	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1959	-13.26	0.56	12	0.55	-524.00	12387.00	7750	20230222	-10.32	5870	20231024	18.40	7750	-10.32	20230222	5870	18.40	20231024	7750	-10.32	20230222	5870	18.40	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
148	20231204	140701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6990	-280	5	-3.85	987167110	140956	358.16	7270	7290	6890	9450	5090	7270	7003.37	3.61	0	4633	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1970	-13.34	0.56	12	0.50	-524.00	12387.00	7750	20230222	-9.81	5870	20231024	19.08	7750	-9.81	20230222	5870	19.08	20231024	7750	-9.81	20230222	5870	19.08	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
149	20231204	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6920	-350	5	-4.81	782504090	111389	283.03	7270	7290	6910	9450	5090	7270	7024.97	3.61	0	4877	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1951	-13.21	0.56	12	0.40	-524.00	12387.00	7750	20230222	-10.71	5870	20231024	17.89	7750	-10.71	20230222	5870	17.89	20231024	7750	-10.71	20230222	5870	17.89	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
150	20231204	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	-290	5	-3.99	618201050	87741	222.94	7270	7290	6960	9450	5090	7270	7045.75	3.61	0	5596	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1967	-13.32	0.56	12	0.31	-524.00	12387.00	7750	20230222	-9.94	5870	20231024	18.91	7750	-9.94	20230222	5870	18.91	20231024	7750	-9.94	20230222	5870	18.91	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
151	20231204	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7050	-220	5	-3.03	380996030	53849	136.83	7270	7290	7000	9450	5090	7270	7075.27	3.61	0	4446	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1987	-13.45	0.57	12	0.19	-524.00	12387.00	7750	20230222	-9.03	5870	20231024	20.10	7750	-9.03	20230222	5870	20.10	20231024	7750	-9.03	20230222	5870	20.10	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
152	20231204	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7060	-210	5	-2.89	220588010	31078	78.97	7270	7290	7000	9450	5090	7270	7097.88	3.61	0	1334	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	1990	-13.47	0.57	12	0.11	-524.00	12387.00	7750	20230222	-8.90	5870	20231024	20.27	7750	-8.90	20230222	5870	20.27	20231024	7750	-8.90	20230222	5870	20.27	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
153	20231204	090701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	-80	5	-1.10	21503120	2982	7.58	7270	7290	7190	9450	5090	7270	7210.97	3.61	0	-666	7416	7342	7286	7212	7156	7315	7185	141	2180	500	5080	10	1	28186941	2027	-13.72	0.58	12	0.01	-524.00	12387.00	7750	20230222	-7.23	5870	20231024	22.49	7750	-7.23	20230222	5870	22.49	20231024	7750	-7.23	20230222	5870	22.49	20231024	1.06	N	122990	500	140 억	1016688	N	N	330	N	N
154	20231201	160701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	-40	5	-0.55	286299940	39154	46.37	7300	7360	7230	9500	5120	7310	7312.15	3.59	0	2703	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2049	-13.87	0.59	12	0.14	-524.00	12387.00	7750	20230222	-6.19	5870	20231024	23.85	7750	-6.19	20230222	5870	23.85	20231024	7750	-6.19	20230222	5870	23.85	20231024	1.09	N	122990	500	140 억	1011813	N	N	330	N	N
155	20231201	150700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7290	-20	5	-0.27	269090510	36793	43.57	7300	7360	7230	9500	5120	7310	7313.63	3.59	0	2351	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2055	-13.91	0.59	12	0.13	-524.00	12387.00	7750	20230222	-5.94	5870	20231024	24.19	7750	-5.94	20230222	5870	24.19	20231024	7750	-5.94	20230222	5870	24.19	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N
156	20231201	140700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	-10	5	-0.14	227175010	31061	36.79	7300	7360	7230	9500	5120	7310	7313.83	3.59	0	1658	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2058	-13.93	0.59	12	0.11	-524.00	12387.00	7750	20230222	-5.81	5870	20231024	24.36	7750	-5.81	20230222	5870	24.36	20231024	7750	-5.81	20230222	5870	24.36	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N
157	20231201	130702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7340	30	2	0.41	141448930	19347	22.91	7300	7360	7230	9500	5120	7310	7311.16	3.59	0	1259	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2069	-14.01	0.59	12	0.07	-524.00	12387.00	7750	20230222	-5.29	5870	20231024	25.04	7750	-5.29	20230222	5870	25.04	20231024	7750	-5.29	20230222	5870	25.04	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N
158	20231201	120706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7330	20	2	0.27	111229870	15228	18.03	7300	7360	7230	9500	5120	7310	7304.30	3.59	0	1216	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2066	-13.99	0.59	12	0.05	-524.00	12387.00	7750	20230222	-5.42	5870	20231024	24.87	7750	-5.42	20230222	5870	24.87	20231024	7750	-5.42	20230222	5870	24.87	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N
159	20231201	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7320	10	2	0.14	72699230	9976	11.81	7300	7320	7230	9500	5120	7310	7287.41	3.59	0	1147	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2063	-13.97	0.59	12	0.04	-524.00	12387.00	7750	20230222	-5.55	5870	20231024	24.70	7750	-5.55	20230222	5870	24.70	20231024	7750	-5.55	20230222	5870	24.70	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N
160	20231201	100707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	-10	5	-0.14	50182350	6896	8.17	7300	7320	7230	9500	5120	7310	7277.02	3.59	0	1252	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2058	-13.93	0.59	12	0.02	-524.00	12387.00	7750	20230222	-5.81	5870	20231024	24.36	7750	-5.81	20230222	5870	24.36	20231024	7750	-5.81	20230222	5870	24.36	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N
161	20231201	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	-40	5	-0.55	3534700	485	0.57	7300	7310	7270	9500	5120	7310	7288.04	3.59	0	-44	7476	7392	7316	7232	7156	7435	7275	141	2190	500	5110	10	1	28186941	2049	-13.87	0.59	12	0.00	-524.00	12387.00	7750	20230222	-6.19	5870	20231024	23.85	7750	-6.19	20230222	5870	23.85	20231024	7750	-6.19	20230222	5870	23.85	20231024	1.09	N	122990	500	140 억	1011813	N	N	193	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History