KissMeData/143540/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
3	20231229	150930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
4	20231229	140929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
5	20231229	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
6	20231229	120932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
7	20231229	110849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
8	20231229	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
9	20231229	090858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	154288645	151661	95.27	1004	1035	1002	1318	710	1014	1017.33	1.20	1714	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	533461	N	N	N	N
10	20231228	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	3	2	0.30	153246220	150636	94.63	1004	1035	1002	1318	710	1014	1017.33	1.19	0	1714	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.34	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1700	-40.18	20230331	785	29.55	20231024	1700	-40.18	20230331	785	29.55	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
11	20231228	150856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1024	10	2	0.99	128134448	125970	79.13	1004	1035	1002	1318	710	1014	1017.18	1.19	0	2199	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	457	-1.78	1.10	12	0.28	-576.00	934.00	1700	20230331	-39.76	785	20231024	30.45	1700	-39.76	20230331	785	30.45	20231024	1700	-39.76	20230331	785	30.45	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
12	20231228	140848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1019	5	2	0.49	101779210	100260	62.98	1004	1035	1002	1318	710	1014	1015.15	1.19	0	2220	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.22	-576.00	934.00	1700	20230331	-40.06	785	20231024	29.81	1700	-40.06	20230331	785	29.81	20231024	1700	-40.06	20230331	785	29.81	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
13	20231228	130848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1022	8	2	0.79	95992899	94585	59.42	1004	1035	1002	1318	710	1014	1014.89	1.19	0	1457	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	456	-1.77	1.09	12	0.21	-576.00	934.00	1700	20230331	-39.88	785	20231024	30.19	1700	-39.88	20230331	785	30.19	20231024	1700	-39.88	20230331	785	30.19	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
14	20231228	120851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1019	5	2	0.49	81023733	79910	50.20	1004	1035	1002	1318	710	1014	1013.94	1.19	0	1802	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	454	-1.77	1.09	12	0.18	-576.00	934.00	1700	20230331	-40.06	785	20231024	29.81	1700	-40.06	20230331	785	29.81	20231024	1700	-40.06	20230331	785	29.81	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
15	20231228	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1015	1	2	0.10	72691629	71696	45.04	1004	1035	1002	1318	710	1014	1013.89	1.19	0	1016	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	453	-1.76	1.09	12	0.16	-576.00	934.00	1700	20230331	-40.29	785	20231024	29.30	1700	-40.29	20230331	785	29.30	20231024	1700	-40.29	20230331	785	29.30	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
16	20231228	100848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1023	9	2	0.89	41195422	40532	25.46	1004	1035	1002	1318	710	1014	1016.37	1.19	0	1602	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	456	-1.78	1.10	12	0.09	-576.00	934.00	1700	20230331	-39.82	785	20231024	30.32	1700	-39.82	20230331	785	30.32	20231024	1700	-39.82	20230331	785	30.32	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
17	20231228	090854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	-9	5	-0.89	9639014	9608	6.04	1004	1005	1002	1318	710	1014	1003.23	1.19	0	766	1042	1028	1010	996	978	1030	998	223	304	500	680	1	1	44599895	448	-1.74	1.08	12	0.02	-576.00	934.00	1700	20230331	-40.88	785	20231024	28.03	1700	-40.88	20230331	785	28.03	20231024	1700	-40.88	20230331	785	28.03	20231024	0.61	N	143540	500	222 억	531747	N	N	N	N
18	20231227	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1014	-10	5	-0.98	158707144	158264	22.86	1014	1024	992	1331	717	1024	1002.73	1.20	0	-4909	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	452	-1.76	1.09	12	0.35	-576.00	934.00	1700	20230331	-40.35	785	20231024	29.17	1700	-40.35	20230331	785	29.17	20231024	1700	-40.35	20230331	785	29.17	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
19	20231227	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	-23	5	-2.25	145895023	145577	21.03	1014	1024	992	1331	717	1024	1002.18	1.20	0	-5476	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	446	-1.74	1.07	12	0.33	-576.00	934.00	1700	20230331	-41.12	785	20231024	27.52	1700	-41.12	20230331	785	27.52	20231024	1700	-41.12	20230331	785	27.52	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
20	20231227	140850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	996	-28	5	-2.73	130287554	129943	18.77	1014	1024	992	1331	717	1024	1002.65	1.20	0	-4136	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	444	-1.73	1.07	12	0.29	-576.00	934.00	1700	20230331	-41.41	785	20231024	26.88	1700	-41.41	20230331	785	26.88	20231024	1700	-41.41	20230331	785	26.88	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
21	20231227	130842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	-23	5	-2.25	113321960	112925	16.31	1014	1024	995	1331	717	1024	1003.52	1.20	0	-2918	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	446	-1.74	1.07	12	0.25	-576.00	934.00	1700	20230331	-41.12	785	20231024	27.52	1700	-41.12	20230331	785	27.52	20231024	1700	-41.12	20230331	785	27.52	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
22	20231227	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	999	-25	5	-2.44	96793787	96337	13.92	1014	1024	995	1331	717	1024	1004.74	1.20	0	-3529	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	446	-1.73	1.07	12	0.22	-576.00	934.00	1700	20230331	-41.24	785	20231024	27.26	1700	-41.24	20230331	785	27.26	20231024	1700	-41.24	20230331	785	27.26	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
23	20231227	110850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1000	-24	5	-2.34	78433685	77951	11.26	1014	1024	999	1331	717	1024	1006.19	1.20	0	-1808	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	446	-1.74	1.07	12	0.17	-576.00	934.00	1700	20230331	-41.18	785	20231024	27.39	1700	-41.18	20230331	785	27.39	20231024	1700	-41.18	20230331	785	27.39	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
24	20231227	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	-19	5	-1.86	56192918	55740	8.05	1014	1024	999	1331	717	1024	1008.13	1.20	0	-1770	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	448	-1.74	1.08	12	0.12	-576.00	934.00	1700	20230331	-40.88	785	20231024	28.03	1700	-40.88	20230331	785	28.03	20231024	1700	-40.88	20230331	785	28.03	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
25	20231227	090851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1007	-17	5	-1.66	28809887	28688	4.14	1014	1014	999	1331	717	1024	1004.25	1.20	0	1066	1121	1072	1015	966	909	1097	991	223	307	500	690	1	1	44599895	449	-1.75	1.08	12	0.06	-576.00	934.00	1700	20230331	-40.76	785	20231024	28.28	1700	-40.76	20230331	785	28.28	20231024	1700	-40.76	20230331	785	28.28	20231024	0.77	N	143540	500	222 억	535942	N	N	N	N
26	20231226	160851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1024	33	2	3.33	692148135	685255	17.42	980	1064	958	1288	694	991	1010.03	1.22	0	-9312	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	457	-1.78	1.10	12	1.54	-576.00	934.00	1700	20230331	-39.76	785	20231024	30.45	1700	-39.76	20230331	785	30.45	20231024	1700	-39.76	20230331	785	30.45	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
27	20231226	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1015	24	2	2.42	665834850	659524	16.77	980	1064	958	1288	694	991	1009.57	1.22	0	-3923	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	453	-1.76	1.09	12	1.48	-576.00	934.00	1700	20230331	-40.29	785	20231024	29.30	1700	-40.29	20230331	785	29.30	20231024	1700	-40.29	20230331	785	29.30	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
28	20231226	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1025	34	2	3.43	600718804	595203	15.13	980	1064	958	1288	694	991	1009.27	1.22	0	-20958	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	457	-1.78	1.10	12	1.33	-576.00	934.00	1700	20230331	-39.71	785	20231024	30.57	1700	-39.71	20230331	785	30.57	20231024	1700	-39.71	20230331	785	30.57	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
29	20231226	130849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1024	33	2	3.33	499791267	497975	12.66	980	1064	958	1288	694	991	1003.65	1.22	0	-11300	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	457	-1.78	1.10	12	1.12	-576.00	934.00	1700	20230331	-39.76	785	20231024	30.45	1700	-39.76	20230331	785	30.45	20231024	1700	-39.76	20230331	785	30.45	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
30	20231226	120849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	22	2	2.22	450067936	449125	11.42	980	1064	958	1288	694	991	1002.10	1.22	0	-16166	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	452	-1.76	1.08	12	1.01	-576.00	934.00	1700	20230331	-40.41	785	20231024	29.04	1700	-40.41	20230331	785	29.04	20231024	1700	-40.41	20230331	785	29.04	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
31	20231226	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	999	8	2	0.81	220779196	225222	5.73	980	1010	958	1288	694	991	980.27	1.22	0	-13690	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	446	-1.73	1.07	12	0.50	-576.00	934.00	1700	20230331	-41.24	785	20231024	27.26	1700	-41.24	20230331	785	27.26	20231024	1700	-41.24	20230331	785	27.26	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
32	20231226	100848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	-11	5	-1.11	177831161	182069	4.63	980	1010	958	1288	694	991	976.72	1.22	0	-11938	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	437	-1.70	1.05	12	0.41	-576.00	934.00	1700	20230331	-42.35	785	20231024	24.84	1700	-42.35	20230331	785	24.84	20231024	1700	-42.35	20230331	785	24.84	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
33	20231226	090850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	0	3	0.00	40741156	41041	1.04	980	1010	980	1288	694	991	992.69	1.22	0	-6012	1234	1112	1009	887	784	1173	948	223	297	500	670	1	1	44599895	442	-1.72	1.06	12	0.09	-576.00	934.00	1700	20230331	-41.71	785	20231024	26.24	1700	-41.71	20230331	785	26.24	20231024	1700	-41.71	20230331	785	26.24	20231024	0.82	N	143540	500	222 억	545744	N	N	N	N
34	20231222	160837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	69	2	7.48	4052044309	3926028	3913.97	906	1131	906	1198	646	922	1032.10	1.18	0	20098	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	442	-1.72	1.06	12	8.80	-576.00	934.00	1700	20230331	-41.71	785	20231024	26.24	1700	-41.71	20230331	785	26.24	20231024	1700	-41.71	20230331	785	26.24	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
35	20231222	150835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	63	2	6.83	4018913223	3892396	3880.44	906	1131	906	1198	646	922	1032.50	1.18	0	19698	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	439	-1.71	1.05	12	8.73	-576.00	934.00	1700	20230331	-42.06	785	20231024	25.48	1700	-42.06	20230331	785	25.48	20231024	1700	-42.06	20230331	785	25.48	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
36	20231222	140831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	994	72	2	7.81	3874324732	3744974	3733.47	906	1131	906	1198	646	922	1034.54	1.18	0	-5497	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	443	-1.73	1.06	12	8.40	-576.00	934.00	1700	20230331	-41.53	785	20231024	26.62	1700	-41.53	20230331	785	26.62	20231024	1700	-41.53	20230331	785	26.62	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
37	20231222	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	79	2	8.57	3731508551	3601848	3590.79	906	1131	906	1198	646	922	1036.00	1.18	0	-15343	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	446	-1.74	1.07	12	8.08	-576.00	934.00	1700	20230331	-41.12	785	20231024	27.52	1700	-41.12	20230331	785	27.52	20231024	1700	-41.12	20230331	785	27.52	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
38	20231222	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1025	103	2	11.17	3474385819	3348001	3337.72	906	1131	906	1198	646	922	1037.75	1.18	0	-10654	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	457	-1.78	1.10	12	7.51	-576.00	934.00	1700	20230331	-39.71	785	20231024	30.57	1700	-39.71	20230331	785	30.57	20231024	1700	-39.71	20230331	785	30.57	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
39	20231222	110832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1009	87	2	9.44	2918588806	2801681	2793.08	906	1131	906	1198	646	922	1041.73	1.18	0	-12930	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	450	-1.75	1.08	12	6.28	-576.00	934.00	1700	20230331	-40.65	785	20231024	28.54	1700	-40.65	20230331	785	28.54	20231024	1700	-40.65	20230331	785	28.54	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
40	20231222	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	984	62	2	6.72	261196913	269942	269.11	906	996	906	1198	646	922	967.60	1.18	0	-7105	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	439	-1.71	1.05	12	0.61	-576.00	934.00	1700	20230331	-42.12	785	20231024	25.35	1700	-42.12	20230331	785	25.35	20231024	1700	-42.12	20230331	785	25.35	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
41	20231222	090833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	-8	5	-0.87	1665342	1828	1.82	906	927	906	1198	646	922	911.02	1.18	0	-114	948	935	916	903	884	941	909	223	276	500	620	1	1	44599895	408	-1.59	0.98	12	0.00	-576.00	934.00	1700	20230331	-46.24	785	20231024	16.43	1700	-46.24	20230331	785	16.43	20231024	1700	-46.24	20230331	785	16.43	20231024	0.83	N	143540	500	222 억	524935	N	N	N	N
42	20231221	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	13	2	1.43	91455216	100220	107.36	909	929	897	1181	637	909	912.54	1.16	0	5793	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	411	-1.60	0.99	12	0.22	-576.00	934.00	1700	20230331	-45.76	785	20231024	17.45	1700	-45.76	20230331	785	17.45	20231024	1700	-45.76	20230331	785	17.45	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
43	20231221	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	6	2	0.66	80160756	87941	94.21	909	929	897	1181	637	909	911.53	1.16	0	4622	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	408	-1.59	0.98	12	0.20	-576.00	934.00	1700	20230331	-46.18	785	20231024	16.56	1700	-46.18	20230331	785	16.56	20231024	1700	-46.18	20230331	785	16.56	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
44	20231221	140828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	11	2	1.21	72875309	79986	85.69	909	929	897	1181	637	909	911.10	1.16	0	3602	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	410	-1.60	0.99	12	0.18	-576.00	934.00	1700	20230331	-45.88	785	20231024	17.20	1700	-45.88	20230331	785	17.20	20231024	1700	-45.88	20230331	785	17.20	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
45	20231221	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	9	2	0.99	62742336	68932	73.84	909	929	897	1181	637	909	910.21	1.16	0	2596	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	409	-1.59	0.98	12	0.15	-576.00	934.00	1700	20230331	-46.00	785	20231024	16.94	1700	-46.00	20230331	785	16.94	20231024	1700	-46.00	20230331	785	16.94	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
46	20231221	120831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-6	5	-0.66	35802878	39517	42.33	909	913	897	1181	637	909	906.01	1.16	0	220	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	403	-1.57	0.97	12	0.09	-576.00	934.00	1700	20230331	-46.88	785	20231024	15.03	1700	-46.88	20230331	785	15.03	20231024	1700	-46.88	20230331	785	15.03	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
47	20231221	110831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-4	5	-0.44	33298186	36743	39.36	909	913	897	1181	637	909	906.25	1.16	0	-388	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	404	-1.57	0.97	12	0.08	-576.00	934.00	1700	20230331	-46.76	785	20231024	15.29	1700	-46.76	20230331	785	15.29	20231024	1700	-46.76	20230331	785	15.29	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
48	20231221	100828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	3	2	0.33	29322131	32362	34.67	909	913	897	1181	637	909	906.07	1.16	0	-913	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	407	-1.58	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.35	785	20231024	16.18	1700	-46.35	20230331	785	16.18	20231024	1700	-46.35	20230331	785	16.18	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
49	20231221	090828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	-2	5	-0.22	6663353	7326	7.85	909	910	907	1181	637	909	909.55	1.16	0	58	933	920	905	892	877	927	899	223	272	500	610	1	1	44599895	405	-1.57	0.97	12	0.02	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.83	N	143540	500	222 억	519084	N	N	N	N
50	20231220	160831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	15	2	1.68	84311322	93317	169.03	899	918	890	1162	626	894	903.49	1.15	0	6391	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	405	-1.58	0.97	12	0.21	-576.00	934.00	1700	20230331	-46.53	785	20231024	15.80	1700	-46.53	20230331	785	15.80	20231024	1700	-46.53	20230331	785	15.80	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
51	20231220	150912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	13	2	1.45	79333163	87840	159.11	899	918	890	1162	626	894	903.16	1.15	0	6461	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	405	-1.57	0.97	12	0.20	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
52	20231220	140925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	15	2	1.68	72822642	80677	146.13	899	918	890	1162	626	894	902.64	1.15	0	6399	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	405	-1.58	0.97	12	0.18	-576.00	934.00	1700	20230331	-46.53	785	20231024	15.80	1700	-46.53	20230331	785	15.80	20231024	1700	-46.53	20230331	785	15.80	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
53	20231220	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	11	2	1.23	72747379	80594	145.98	899	918	890	1162	626	894	902.64	1.15	0	6369	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	404	-1.57	0.97	12	0.18	-576.00	934.00	1700	20230331	-46.76	785	20231024	15.29	1700	-46.76	20230331	785	15.29	20231024	1700	-46.76	20230331	785	15.29	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
54	20231220	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	17	2	1.90	51519178	56918	103.10	899	918	890	1162	626	894	905.15	1.15	0	2626	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	406	-1.58	0.98	12	0.13	-576.00	934.00	1700	20230331	-46.41	785	20231024	16.05	1700	-46.41	20230331	785	16.05	20231024	1700	-46.41	20230331	785	16.05	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
55	20231220	110829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	18	2	2.01	27177421	30246	54.79	899	912	890	1162	626	894	898.55	1.15	0	2593	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	407	-1.58	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.35	785	20231024	16.18	1700	-46.35	20230331	785	16.18	20231024	1700	-46.35	20230331	785	16.18	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
56	20231220	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	0	3	0.00	21067859	23466	42.50	899	904	890	1162	626	894	897.80	1.15	0	2096	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	399	-1.55	0.96	12	0.05	-576.00	934.00	1700	20230331	-47.41	785	20231024	13.89	1700	-47.41	20230331	785	13.89	20231024	1700	-47.41	20230331	785	13.89	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
57	20231220	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	8	2	0.89	2895389	3237	5.86	899	904	890	1162	626	894	894.47	1.15	0	-70	914	904	899	889	884	901	886	223	268	500	600	1	1	44599895	402	-1.57	0.97	12	0.01	-576.00	934.00	1700	20230331	-46.94	785	20231024	14.90	1700	-46.94	20230331	785	14.90	20231024	1700	-46.94	20230331	785	14.90	20231024	0.85	N	143540	500	222 억	512703	N	N	N	N
58	20231219	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-6	5	-0.67	49541160	55208	94.33	895	909	894	1170	630	900	897.35	1.14	0	6117	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	399	-1.55	0.96	12	0.12	-576.00	934.00	1700	20230331	-47.41	785	20231024	13.89	1700	-47.41	20230331	785	13.89	20231024	1700	-47.41	20230331	785	13.89	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
59	20231219	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-3	5	-0.33	42203452	47011	80.32	895	909	895	1170	630	900	897.74	1.14	0	6121	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	400	-1.56	0.96	12	0.11	-576.00	934.00	1700	20230331	-47.24	785	20231024	14.27	1700	-47.24	20230331	785	14.27	20231024	1700	-47.24	20230331	785	14.27	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
60	20231219	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-3	5	-0.33	37337838	41593	71.07	895	909	895	1170	630	900	897.70	1.14	0	6121	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	400	-1.56	0.96	12	0.09	-576.00	934.00	1700	20230331	-47.24	785	20231024	14.27	1700	-47.24	20230331	785	14.27	20231024	1700	-47.24	20230331	785	14.27	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
61	20231219	130830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-3	5	-0.33	33371785	37182	63.53	895	909	895	1170	630	900	897.53	1.14	0	4835	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	400	-1.56	0.96	12	0.08	-576.00	934.00	1700	20230331	-47.24	785	20231024	14.27	1700	-47.24	20230331	785	14.27	20231024	1700	-47.24	20230331	785	14.27	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
62	20231219	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-3	5	-0.33	25852301	28801	49.21	895	909	895	1170	630	900	897.62	1.14	0	4046	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	400	-1.56	0.96	12	0.06	-576.00	934.00	1700	20230331	-47.24	785	20231024	14.27	1700	-47.24	20230331	785	14.27	20231024	1700	-47.24	20230331	785	14.27	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
63	20231219	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-2	5	-0.22	17433605	19427	33.19	895	909	895	1170	630	900	897.39	1.14	0	2105	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	401	-1.56	0.96	12	0.04	-576.00	934.00	1700	20230331	-47.18	785	20231024	14.39	1700	-47.18	20230331	785	14.39	20231024	1700	-47.18	20230331	785	14.39	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
64	20231219	100827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	3	2	0.33	7003180	7803	13.33	895	909	895	1170	630	900	897.50	1.14	0	-119	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	403	-1.57	0.97	12	0.02	-576.00	934.00	1700	20230331	-46.88	785	20231024	15.03	1700	-46.88	20230331	785	15.03	20231024	1700	-46.88	20230331	785	15.03	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
65	20231219	090824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	7	2	0.78	1244145	1388	2.37	895	909	895	1170	630	900	896.36	1.14	0	-119	923	911	903	891	883	907	887	223	270	500	610	1	1	44599895	405	-1.57	0.97	12	0.00	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.84	N	143540	500	222 억	506586	N	N	N	N
66	20231218	160823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-11	5	-1.21	52433531	57892	143.90	911	915	895	1184	638	911	905.71	1.13	0	1232	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	401	-1.56	0.96	12	0.13	-576.00	934.00	1700	20230331	-47.06	785	20231024	14.65	1700	-47.06	20230331	785	14.65	20231024	1700	-47.06	20230331	785	14.65	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
67	20231218	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-8	5	-0.88	49066900	54153	134.60	911	915	895	1184	638	911	906.08	1.13	0	2762	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	403	-1.57	0.97	12	0.12	-576.00	934.00	1700	20230331	-46.88	785	20231024	15.03	1700	-46.88	20230331	785	15.03	20231024	1700	-46.88	20230331	785	15.03	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
68	20231218	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	0	3	0.00	32813215	36254	90.11	911	912	895	1184	638	911	905.09	1.13	0	-217	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	406	-1.58	0.98	12	0.08	-576.00	934.00	1700	20230331	-46.41	785	20231024	16.05	1700	-46.41	20230331	785	16.05	20231024	1700	-46.41	20230331	785	16.05	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
69	20231218	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	-4	5	-0.44	28060307	31033	77.14	911	911	895	1184	638	911	904.21	1.13	0	-217	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	405	-1.57	0.97	12	0.07	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
70	20231218	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	-3	5	-0.33	26285560	29078	72.28	911	911	895	1184	638	911	903.97	1.13	0	-484	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	405	-1.58	0.97	12	0.07	-576.00	934.00	1700	20230331	-46.59	785	20231024	15.67	1700	-46.59	20230331	785	15.67	20231024	1700	-46.59	20230331	785	15.67	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
71	20231218	110821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-6	5	-0.66	21607979	23922	59.46	911	911	895	1184	638	911	903.27	1.13	0	-922	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	404	-1.57	0.97	12	0.05	-576.00	934.00	1700	20230331	-46.76	785	20231024	15.29	1700	-46.76	20230331	785	15.29	20231024	1700	-46.76	20230331	785	15.29	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
72	20231218	100819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-13	5	-1.43	15986675	17717	44.04	911	911	895	1184	638	911	902.34	1.13	0	-884	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	401	-1.56	0.96	12	0.04	-576.00	934.00	1700	20230331	-47.18	785	20231024	14.39	1700	-47.18	20230331	785	14.39	20231024	1700	-47.18	20230331	785	14.39	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
73	20231218	090817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-15	5	-1.65	2793809	3098	7.70	911	911	896	1184	638	911	901.81	1.13	0	-1051	923	916	908	901	893	913	898	223	273	500	610	1	1	44599895	400	-1.56	0.96	12	0.01	-576.00	934.00	1700	20230331	-47.29	785	20231024	14.14	1700	-47.29	20230331	785	14.14	20231024	1700	-47.29	20230331	785	14.14	20231024	0.89	N	143540	500	222 억	505354	N	N	N	N
74	20231215	160818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	4	2	0.44	36557718	40210	39.98	912	915	900	1179	635	907	909.17	1.13	0	-206	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	406	-1.58	0.98	12	0.09	-576.00	934.00	1700	20230331	-46.41	785	20231024	16.05	1700	-46.41	20230331	785	16.05	20231024	1700	-46.41	20230331	785	16.05	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
75	20231215	150822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	4	2	0.44	35882361	39465	39.24	912	915	900	1179	635	907	909.22	1.13	0	-321	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	406	-1.58	0.98	12	0.09	-576.00	934.00	1700	20230331	-46.41	785	20231024	16.05	1700	-46.41	20230331	785	16.05	20231024	1700	-46.41	20230331	785	16.05	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
76	20231215	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	4	2	0.44	35624715	39181	38.95	912	915	900	1179	635	907	909.23	1.13	0	-349	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	406	-1.58	0.98	12	0.09	-576.00	934.00	1700	20230331	-46.41	785	20231024	16.05	1700	-46.41	20230331	785	16.05	20231024	1700	-46.41	20230331	785	16.05	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
77	20231215	130816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	913	6	2	0.66	28626221	31463	31.28	912	915	900	1179	635	907	909.84	1.13	0	664	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	407	-1.59	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.29	785	20231024	16.31	1700	-46.29	20230331	785	16.31	20231024	1700	-46.29	20230331	785	16.31	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
78	20231215	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	8	2	0.88	25710747	28258	28.09	912	915	900	1179	635	907	909.86	1.13	0	-15	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	408	-1.59	0.98	12	0.06	-576.00	934.00	1700	20230331	-46.18	785	20231024	16.56	1700	-46.18	20230331	785	16.56	20231024	1700	-46.18	20230331	785	16.56	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
79	20231215	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	8	2	0.88	23797071	26161	26.01	912	915	900	1179	635	907	909.64	1.13	0	720	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	408	-1.59	0.98	12	0.06	-576.00	934.00	1700	20230331	-46.18	785	20231024	16.56	1700	-46.18	20230331	785	16.56	20231024	1700	-46.18	20230331	785	16.56	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
80	20231215	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	3	2	0.33	8650449	9534	9.48	912	912	900	1179	635	907	907.33	1.13	0	-2695	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	406	-1.58	0.97	12	0.02	-576.00	934.00	1700	20230331	-46.47	785	20231024	15.92	1700	-46.47	20230331	785	15.92	20231024	1700	-46.47	20230331	785	15.92	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
81	20231215	090820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	1	2	0.11	289053	318	0.32	912	912	905	1179	635	907	908.97	1.13	0	-277	950	928	902	880	854	939	891	223	272	500	610	1	1	44599895	405	-1.58	0.97	12	0.00	-576.00	934.00	1700	20230331	-46.59	785	20231024	15.67	1700	-46.59	20230331	785	15.67	20231024	1700	-46.59	20230331	785	15.67	20231024	0.91	N	143540	500	222 억	505498	N	N	N	N
82	20231214	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	3	2	0.33	90775537	100574	136.31	876	924	876	1175	633	904	902.56	1.11	0	11156	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	405	-1.57	0.97	12	0.23	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
83	20231214	150842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	3	2	0.33	87815570	97296	131.87	876	924	876	1175	633	904	902.56	1.11	0	10298	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	405	-1.57	0.97	12	0.22	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
84	20231214	140820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	4	2	0.44	72617460	80473	109.07	876	924	876	1175	633	904	902.38	1.11	0	7104	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	405	-1.58	0.97	12	0.18	-576.00	934.00	1700	20230331	-46.59	785	20231024	15.67	1700	-46.59	20230331	785	15.67	20231024	1700	-46.59	20230331	785	15.67	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
85	20231214	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	913	9	2	1.00	66877485	74160	100.51	876	924	876	1175	633	904	901.80	1.11	0	6655	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	407	-1.59	0.98	12	0.17	-576.00	934.00	1700	20230331	-46.29	785	20231024	16.31	1700	-46.29	20230331	785	16.31	20231024	1700	-46.29	20230331	785	16.31	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
86	20231214	120852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	7	2	0.77	65377661	72508	98.27	876	924	876	1175	633	904	901.66	1.11	0	6192	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	406	-1.58	0.98	12	0.16	-576.00	934.00	1700	20230331	-46.41	785	20231024	16.05	1700	-46.41	20230331	785	16.05	20231024	1700	-46.41	20230331	785	16.05	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
87	20231214	110824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	10	2	1.11	53144182	59061	80.05	876	924	876	1175	633	904	899.82	1.11	0	5222	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	408	-1.59	0.98	12	0.13	-576.00	934.00	1700	20230331	-46.24	785	20231024	16.43	1700	-46.24	20230331	785	16.43	20231024	1700	-46.24	20230331	785	16.43	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
88	20231214	100807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	0	3	0.00	29434162	33070	44.82	876	918	876	1175	633	904	890.06	1.11	0	3369	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	403	-1.57	0.97	12	0.07	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
89	20231214	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	12	2	1.33	20386940	23084	31.29	876	918	876	1175	633	904	883.16	1.11	0	2840	925	914	907	896	889	911	893	223	271	500	610	1	1	44599895	409	-1.59	0.98	12	0.05	-576.00	934.00	1700	20230331	-46.12	785	20231024	16.69	1700	-46.12	20230331	785	16.69	20231024	1700	-46.12	20230331	785	16.69	20231024	0.88	N	143540	500	222 억	494353	N	N	N	N
90	20231213	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	4	2	0.44	65108223	72121	102.18	905	918	900	1170	630	900	902.76	1.11	0	820	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	403	-1.57	0.97	12	0.16	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
91	20231213	150830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	2	2	0.22	52139436	57722	81.78	905	918	900	1170	630	900	903.29	1.11	0	611	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	402	-1.57	0.97	12	0.13	-576.00	934.00	1700	20230331	-46.94	785	20231024	14.90	1700	-46.94	20230331	785	14.90	20231024	1700	-46.94	20230331	785	14.90	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
92	20231213	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	12	2	1.33	43761530	48441	68.63	905	918	900	1170	630	900	903.40	1.11	0	-263	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	407	-1.58	0.98	12	0.11	-576.00	934.00	1700	20230331	-46.35	785	20231024	16.18	1700	-46.35	20230331	785	16.18	20231024	1700	-46.35	20230331	785	16.18	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
93	20231213	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	8	2	0.89	40588807	44947	63.68	905	918	900	1170	630	900	903.04	1.11	0	-1244	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	405	-1.58	0.97	12	0.10	-576.00	934.00	1700	20230331	-46.59	785	20231024	15.67	1700	-46.59	20230331	785	15.67	20231024	1700	-46.59	20230331	785	15.67	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
94	20231213	120827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	4	2	0.44	33452735	37036	52.47	905	918	900	1170	630	900	903.25	1.11	0	-2571	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	403	-1.57	0.97	12	0.08	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
95	20231213	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	2	2	0.22	26625236	29477	41.76	905	918	900	1170	630	900	903.25	1.11	0	-4318	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	402	-1.57	0.97	12	0.07	-576.00	934.00	1700	20230331	-46.94	785	20231024	14.90	1700	-46.94	20230331	785	14.90	20231024	1700	-46.94	20230331	785	14.90	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
96	20231213	100835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	8	2	0.89	8152287	9001	12.75	905	918	900	1170	630	900	905.71	1.11	0	-3727	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	405	-1.58	0.97	12	0.02	-576.00	934.00	1700	20230331	-46.59	785	20231024	15.67	1700	-46.59	20230331	785	15.67	20231024	1700	-46.59	20230331	785	15.67	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
97	20231213	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	7	2	0.78	159289	176	0.25	905	907	905	1170	630	900	905.05	1.11	0	-10	926	912	906	892	886	910	890	223	270	500	610	1	1	44599895	405	-1.57	0.97	12	0.00	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.92	N	143540	500	222 억	493533	N	N	N	N
98	20231212	160755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-7	5	-0.77	62679586	69469	82.39	920	920	900	1179	635	907	902.27	1.11	0	-2411	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	401	-1.56	0.96	12	0.16	-576.00	934.00	1700	20230331	-47.06	785	20231024	14.65	1700	-47.06	20230331	785	14.65	20231024	1700	-47.06	20230331	785	14.65	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
99	20231212	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	0	3	0.00	48452568	53683	63.67	920	920	900	1179	635	907	902.57	1.11	0	-1715	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	405	-1.57	0.97	12	0.12	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
100	20231212	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-3	5	-0.33	44087840	48857	57.94	920	920	900	1179	635	907	902.39	1.11	0	-1334	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	403	-1.57	0.97	12	0.11	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
101	20231212	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-3	5	-0.33	39010890	43230	51.27	920	920	900	1179	635	907	902.40	1.11	0	-1792	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	403	-1.57	0.97	12	0.10	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
102	20231212	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-3	5	-0.33	34915372	38691	45.89	920	920	900	1179	635	907	902.42	1.11	0	-3182	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	403	-1.57	0.97	12	0.09	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
103	20231212	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-4	5	-0.44	30420995	33711	39.98	920	920	900	1179	635	907	902.41	1.11	0	-3545	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	403	-1.57	0.97	12	0.08	-576.00	934.00	1700	20230331	-46.88	785	20231024	15.03	1700	-46.88	20230331	785	15.03	20231024	1700	-46.88	20230331	785	15.03	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
104	20231212	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-3	5	-0.33	15534593	17207	20.41	920	920	900	1179	635	907	902.81	1.11	0	-1463	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	403	-1.57	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
105	20231212	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	2	2	0.22	4019443	4455	5.28	920	920	900	1179	635	907	902.23	1.11	0	221	935	921	905	891	875	928	898	223	272	500	610	1	1	44599895	405	-1.58	0.97	12	0.01	-576.00	934.00	1700	20230331	-46.53	785	20231024	15.80	1700	-46.53	20230331	785	15.80	20231024	1700	-46.53	20230331	785	15.80	20231024	0.95	N	143540	500	222 억	494622	N	N	N	N
106	20231211	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	3	2	0.33	76507464	84309	60.72	904	919	889	1175	633	904	907.46	1.10	-6860	-1212	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	405	-1.57	0.97	12	0.19	-576.00	934.00	1700	20230331	-46.65	785	20231024	15.54	1700	-46.65	20230331	785	15.54	20231024	1700	-46.65	20230331	785	15.54	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
107	20231211	150755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	5	2	0.55	75394537	83084	59.84	904	919	889	1175	633	904	907.45	1.10	-6860	-1398	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	405	-1.58	0.97	12	0.19	-576.00	934.00	1700	20230331	-46.53	785	20231024	15.80	1700	-46.53	20230331	785	15.80	20231024	1700	-46.53	20230331	785	15.80	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
108	20231211	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	6	2	0.66	71853483	79192	57.04	904	919	889	1175	633	904	907.33	1.10	-6860	-1388	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	406	-1.58	0.97	12	0.18	-576.00	934.00	1700	20230331	-46.47	785	20231024	15.92	1700	-46.47	20230331	785	15.92	20231024	1700	-46.47	20230331	785	15.92	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
109	20231211	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	0	3	0.00	70522199	77732	55.99	904	919	889	1175	633	904	907.25	1.10	-6860	-1167	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	403	-1.57	0.97	12	0.17	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
110	20231211	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	6	2	0.66	66632722	73440	52.90	904	919	889	1175	633	904	907.31	1.10	-6860	-1838	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	406	-1.58	0.97	12	0.16	-576.00	934.00	1700	20230331	-46.47	785	20231024	15.92	1700	-46.47	20230331	785	15.92	20231024	1700	-46.47	20230331	785	15.92	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
111	20231211	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	11	2	1.22	39228250	43291	31.18	904	919	889	1175	633	904	906.15	1.10	-6860	-4406	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	408	-1.59	0.98	12	0.10	-576.00	934.00	1700	20230331	-46.18	785	20231024	16.56	1700	-46.18	20230331	785	16.56	20231024	1700	-46.18	20230331	785	16.56	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
112	20231211	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	11	2	1.22	29188806	32315	23.27	904	915	889	1175	633	904	903.26	1.10	-6860	-4228	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	408	-1.59	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.18	785	20231024	16.56	1700	-46.18	20230331	785	16.56	20231024	1700	-46.18	20230331	785	16.56	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
113	20231211	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-9	5	-1.00	7043741	7834	5.64	904	904	889	1175	633	904	899.12	1.10	-6860	-3047	938	920	908	890	878	930	900	223	271	500	610	1	1	44599895	399	-1.55	0.96	12	0.02	-576.00	934.00	1700	20230331	-47.35	785	20231024	14.01	1700	-47.35	20230331	785	14.01	20231024	1700	-47.35	20230331	785	14.01	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
114	20231208	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	5	2	0.56	126836782	138831	71.44	899	926	896	1168	630	899	913.61	1.10	0	6860	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	403	-1.57	0.97	12	0.31	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
115	20231208	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	5	2	0.56	125510931	137364	70.68	899	926	896	1168	630	899	913.71	1.10	0	6372	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	403	-1.57	0.97	12	0.31	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
116	20231208	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	4	2	0.44	124210142	135925	69.94	899	926	896	1168	630	899	913.81	1.10	0	6412	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	403	-1.57	0.97	12	0.30	-576.00	934.00	1700	20230331	-46.88	785	20231024	15.03	1700	-46.88	20230331	785	15.03	20231024	1700	-46.88	20230331	785	15.03	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
117	20231208	130744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	120445013	131753	67.80	899	926	896	1168	630	899	914.17	1.10	0	7965	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	402	-1.57	0.97	12	0.30	-576.00	934.00	1700	20230331	-46.94	785	20231024	14.90	1700	-46.94	20230331	785	14.90	20231024	1700	-46.94	20230331	785	14.90	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
118	20231208	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	7	2	0.78	94635481	103061	53.03	899	926	899	1168	630	899	918.25	1.10	0	5628	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	404	-1.57	0.97	12	0.23	-576.00	934.00	1700	20230331	-46.71	785	20231024	15.41	1700	-46.71	20230331	785	15.41	20231024	1700	-46.71	20230331	785	15.41	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
119	20231208	110738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	10	2	1.11	87114724	94767	48.77	899	926	899	1168	630	899	919.25	1.10	0	5309	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	405	-1.58	0.97	12	0.21	-576.00	934.00	1700	20230331	-46.53	785	20231024	15.80	1700	-46.53	20230331	785	15.80	20231024	1700	-46.53	20230331	785	15.80	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
120	20231208	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	21	2	2.34	81931756	89049	45.82	899	926	899	1168	630	899	920.07	1.10	0	6665	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	410	-1.60	0.99	12	0.20	-576.00	934.00	1700	20230331	-45.88	785	20231024	17.20	1700	-45.88	20230331	785	17.20	20231024	1700	-45.88	20230331	785	17.20	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
121	20231208	090736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	6	2	0.67	2480464	2755	1.42	899	908	899	1168	630	899	900.35	1.10	0	654	938	918	890	870	842	928	880	223	269	500	610	1	1	44599895	404	-1.57	0.97	12	0.01	-576.00	934.00	1700	20230331	-46.76	785	20231024	15.29	1700	-46.76	20230331	785	15.29	20231024	1700	-46.76	20230331	785	15.29	20231024	0.98	N	143540	500	222 억	490296	N	N	N	N
122	20231207	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	35	2	4.05	172666344	192750	317.83	866	910	862	1123	605	864	895.80	1.08	0	10100	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	401	-1.56	0.96	12	0.43	-576.00	934.00	1700	20230331	-47.12	785	20231024	14.52	1700	-47.12	20230331	785	14.52	20231024	1700	-47.12	20230331	785	14.52	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
123	20231207	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	33	2	3.82	165337246	184593	304.38	866	910	862	1123	605	864	895.69	1.08	0	9696	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	400	-1.56	0.96	12	0.41	-576.00	934.00	1700	20230331	-47.24	785	20231024	14.27	1700	-47.24	20230331	785	14.27	20231024	1700	-47.24	20230331	785	14.27	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
124	20231207	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	33	2	3.82	148921288	166269	274.16	866	910	862	1123	605	864	895.66	1.08	0	10186	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	400	-1.56	0.96	12	0.37	-576.00	934.00	1700	20230331	-47.24	785	20231024	14.27	1700	-47.24	20230331	785	14.27	20231024	1700	-47.24	20230331	785	14.27	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
125	20231207	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	35	2	4.05	145356218	162293	267.61	866	910	862	1123	605	864	895.64	1.08	0	10347	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	401	-1.56	0.96	12	0.36	-576.00	934.00	1700	20230331	-47.12	785	20231024	14.52	1700	-47.12	20230331	785	14.52	20231024	1700	-47.12	20230331	785	14.52	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
126	20231207	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	25	2	2.89	138023318	154063	254.04	866	910	862	1123	605	864	895.89	1.08	0	10051	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	396	-1.54	0.95	12	0.35	-576.00	934.00	1700	20230331	-47.71	785	20231024	13.25	1700	-47.71	20230331	785	13.25	20231024	1700	-47.71	20230331	785	13.25	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
127	20231207	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	18	2	2.08	128296572	143079	235.92	866	910	862	1123	605	864	896.68	1.08	0	9654	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	393	-1.53	0.94	12	0.32	-576.00	934.00	1700	20230331	-48.12	785	20231024	12.36	1700	-48.12	20230331	785	12.36	20231024	1700	-48.12	20230331	785	12.36	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
128	20231207	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	40	2	4.63	99910081	111206	183.37	866	910	862	1123	605	864	898.42	1.08	0	5352	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	403	-1.57	0.97	12	0.25	-576.00	934.00	1700	20230331	-46.82	785	20231024	15.16	1700	-46.82	20230331	785	15.16	20231024	1700	-46.82	20230331	785	15.16	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
129	20231207	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	4110585	4750	7.83	866	867	864	1123	605	864	865.39	1.08	0	-657	882	873	861	852	840	877	856	223	259	500	580	1	1	44599895	385	-1.50	0.93	12	0.01	-576.00	934.00	1700	20230331	-49.18	785	20231024	10.06	1700	-49.18	20230331	785	10.06	20231024	1700	-49.18	20230331	785	10.06	20231024	0.99	N	143540	500	222 억	480196	N	N	N	N
130	20231206	160728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	1	2	0.12	51849422	60646	171.57	863	870	849	1121	605	863	854.95	1.09	0	-5883	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	385	-1.50	0.93	12	0.14	-576.00	934.00	1700	20230331	-49.18	785	20231024	10.06	1700	-49.18	20230331	785	10.06	20231024	1700	-49.18	20230331	785	10.06	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
131	20231206	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	1	2	0.12	51405690	60132	170.11	863	870	849	1121	605	863	854.88	1.09	0	-5961	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	385	-1.50	0.93	12	0.13	-576.00	934.00	1700	20230331	-49.18	785	20231024	10.06	1700	-49.18	20230331	785	10.06	20231024	1700	-49.18	20230331	785	10.06	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
132	20231206	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-3	5	-0.35	48238155	56455	159.71	863	870	849	1121	605	863	854.45	1.09	0	-6019	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	384	-1.49	0.92	12	0.13	-576.00	934.00	1700	20230331	-49.41	785	20231024	9.55	1700	-49.41	20230331	785	9.55	20231024	1700	-49.41	20230331	785	9.55	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
133	20231206	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	0	3	0.00	45240412	52971	149.86	863	870	849	1121	605	863	854.06	1.09	0	-6107	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	385	-1.50	0.92	12	0.12	-576.00	934.00	1700	20230331	-49.24	785	20231024	9.94	1700	-49.24	20230331	785	9.94	20231024	1700	-49.24	20230331	785	9.94	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
134	20231206	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	0	3	0.00	43686683	51172	144.77	863	870	849	1121	605	863	853.72	1.09	0	-6006	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	385	-1.50	0.92	12	0.11	-576.00	934.00	1700	20230331	-49.24	785	20231024	9.94	1700	-49.24	20230331	785	9.94	20231024	1700	-49.24	20230331	785	9.94	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
135	20231206	110741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	-4	5	-0.46	34603903	40635	114.96	863	863	849	1121	605	863	851.58	1.09	0	-5952	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	383	-1.49	0.92	12	0.09	-576.00	934.00	1700	20230331	-49.47	785	20231024	9.43	1700	-49.47	20230331	785	9.43	20231024	1700	-49.47	20230331	785	9.43	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
136	20231206	100731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-13	5	-1.51	25614528	30065	85.05	863	863	849	1121	605	863	851.97	1.09	0	-6221	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	379	-1.48	0.91	12	0.07	-576.00	934.00	1700	20230331	-50.00	785	20231024	8.28	1700	-50.00	20230331	785	8.28	20231024	1700	-50.00	20230331	785	8.28	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
137	20231206	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-13	5	-1.51	4339863	5078	14.37	863	863	850	1121	605	863	854.64	1.09	0	-3165	885	874	863	852	841	868	846	223	258	500	580	1	1	44599895	379	-1.48	0.91	12	0.01	-576.00	934.00	1700	20230331	-50.00	785	20231024	8.28	1700	-50.00	20230331	785	8.28	20231024	1700	-50.00	20230331	785	8.28	20231024	1.01	N	143540	500	222 억	486039	N	N	N	N
138	20231205	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-7	5	-0.80	30388733	35348	43.21	870	874	852	1131	609	870	859.70	1.09	0	-1278	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	385	-1.50	0.92	12	0.08	-576.00	934.00	1700	20230331	-49.24	785	20231024	9.94	1700	-49.24	20230331	785	9.94	20231024	1700	-49.24	20230331	785	9.94	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
139	20231205	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	0	3	0.00	29466924	34280	41.91	870	874	852	1131	609	870	859.60	1.09	0	-1210	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	388	-1.51	0.93	12	0.08	-576.00	934.00	1700	20230331	-48.82	785	20231024	10.83	1700	-48.82	20230331	785	10.83	20231024	1700	-48.82	20230331	785	10.83	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
140	20231205	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-8	5	-0.92	24949687	29031	35.49	870	874	852	1131	609	870	859.42	1.09	0	-1010	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	384	-1.50	0.92	12	0.07	-576.00	934.00	1700	20230331	-49.29	785	20231024	9.81	1700	-49.29	20230331	785	9.81	20231024	1700	-49.29	20230331	785	9.81	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
141	20231205	130731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	857	-13	5	-1.49	19183539	22333	27.30	870	874	852	1131	609	870	858.98	1.09	0	-333	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	382	-1.49	0.92	12	0.05	-576.00	934.00	1700	20230331	-49.59	785	20231024	9.17	1700	-49.59	20230331	785	9.17	20231024	1700	-49.59	20230331	785	9.17	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
142	20231205	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	857	-13	5	-1.49	16346525	19025	23.26	870	874	852	1131	609	870	859.21	1.09	0	-332	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	382	-1.49	0.92	12	0.04	-576.00	934.00	1700	20230331	-49.59	785	20231024	9.17	1700	-49.59	20230331	785	9.17	20231024	1700	-49.59	20230331	785	9.17	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
143	20231205	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	858	-12	5	-1.38	12699037	14768	18.05	870	874	852	1131	609	870	859.90	1.09	0	1234	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	383	-1.49	0.92	12	0.03	-576.00	934.00	1700	20230331	-49.53	785	20231024	9.30	1700	-49.53	20230331	785	9.30	20231024	1700	-49.53	20230331	785	9.30	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
144	20231205	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	-11	5	-1.26	10143619	11792	14.41	870	874	852	1131	609	870	860.21	1.09	0	1173	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	383	-1.49	0.92	12	0.03	-576.00	934.00	1700	20230331	-49.47	785	20231024	9.43	1700	-49.47	20230331	785	9.43	20231024	1700	-49.47	20230331	785	9.43	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
145	20231205	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-8	5	-0.92	2822706	3257	3.98	870	874	856	1131	609	870	866.66	1.09	0	776	899	884	865	850	831	892	858	223	261	500	590	1	1	44599895	384	-1.50	0.92	12	0.01	-576.00	934.00	1700	20230331	-49.29	785	20231024	9.81	1700	-49.29	20230331	785	9.81	20231024	1700	-49.29	20230331	785	9.81	20231024	0.99	N	143540	500	222 억	487217	N	N	N	N
146	20231204	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	25	2	2.96	68749691	79254	152.66	846	880	846	1098	592	845	867.46	1.09	0	637	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	388	-1.51	0.93	12	0.18	-576.00	934.00	1700	20230331	-48.82	785	20231024	10.83	1700	-48.82	20230331	785	10.83	20231024	1700	-48.82	20230331	785	10.83	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
147	20231204	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	24	2	2.84	64333326	74170	142.87	846	880	846	1098	592	845	867.38	1.09	0	540	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	388	-1.51	0.93	12	0.17	-576.00	934.00	1700	20230331	-48.88	785	20231024	10.70	1700	-48.88	20230331	785	10.70	20231024	1700	-48.88	20230331	785	10.70	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
148	20231204	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	23	2	2.72	51904110	59859	115.30	846	880	846	1098	592	845	867.11	1.09	0	144	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	387	-1.51	0.93	12	0.13	-576.00	934.00	1700	20230331	-48.94	785	20231024	10.57	1700	-48.94	20230331	785	10.57	20231024	1700	-48.94	20230331	785	10.57	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
149	20231204	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	21	2	2.49	44151507	50943	98.13	846	880	846	1098	592	845	866.68	1.09	0	-591	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	386	-1.50	0.93	12	0.11	-576.00	934.00	1700	20230331	-49.06	785	20231024	10.32	1700	-49.06	20230331	785	10.32	20231024	1700	-49.06	20230331	785	10.32	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
150	20231204	120722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	23	2	2.72	42293742	48802	94.00	846	880	846	1098	592	845	866.64	1.09	0	-601	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	387	-1.51	0.93	12	0.11	-576.00	934.00	1700	20230331	-48.94	785	20231024	10.57	1700	-48.94	20230331	785	10.57	20231024	1700	-48.94	20230331	785	10.57	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
151	20231204	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	20	2	2.37	35647876	41121	79.21	846	880	846	1098	592	845	866.90	1.09	0	-2676	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	386	-1.50	0.93	12	0.09	-576.00	934.00	1700	20230331	-49.12	785	20231024	10.19	1700	-49.12	20230331	785	10.19	20231024	1700	-49.12	20230331	785	10.19	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
152	20231204	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	25	2	2.96	20559107	23731	45.71	846	880	846	1098	592	845	866.34	1.09	0	-4060	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	388	-1.51	0.93	12	0.05	-576.00	934.00	1700	20230331	-48.82	785	20231024	10.83	1700	-48.82	20230331	785	10.83	20231024	1700	-48.82	20230331	785	10.83	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
153	20231204	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	4	2	0.47	2000676	2363	4.55	846	849	846	1098	592	845	846.67	1.09	0	21	870	857	851	838	832	854	835	223	253	500	570	1	1	44599895	379	-1.47	0.91	12	0.01	-576.00	934.00	1700	20230331	-50.06	785	20231024	8.15	1700	-50.06	20230331	785	8.15	20231024	1700	-50.06	20230331	785	8.15	20231024	1.02	N	143540	500	222 억	486580	N	N	N	N
154	20231201	160723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	845	-19	5	-2.20	43142481	50672	156.46	864	864	845	1123	605	864	851.41	1.10	0	-3283	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	377	-1.47	0.90	12	0.11	-576.00	934.00	1700	20230331	-50.29	785	20231024	7.64	1700	-50.29	20230331	785	7.64	20231024	1700	-50.29	20230331	785	7.64	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
155	20231201	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	852	-12	5	-1.39	42150363	49500	152.84	864	864	846	1123	605	864	851.52	1.10	0	-3351	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	380	-1.48	0.91	12	0.11	-576.00	934.00	1700	20230331	-49.88	785	20231024	8.54	1700	-49.88	20230331	785	8.54	20231024	1700	-49.88	20230331	785	8.54	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
156	20231201	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	852	-12	5	-1.39	33641566	39473	121.88	864	864	849	1123	605	864	852.27	1.10	0	-2262	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	380	-1.48	0.91	12	0.09	-576.00	934.00	1700	20230331	-49.88	785	20231024	8.54	1700	-49.88	20230331	785	8.54	20231024	1700	-49.88	20230331	785	8.54	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
157	20231201	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-14	5	-1.62	29961796	35145	108.52	864	864	849	1123	605	864	852.52	1.10	0	-2195	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	379	-1.48	0.91	12	0.08	-576.00	934.00	1700	20230331	-50.00	785	20231024	8.28	1700	-50.00	20230331	785	8.28	20231024	1700	-50.00	20230331	785	8.28	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
158	20231201	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-14	5	-1.62	25149117	29500	91.09	864	864	849	1123	605	864	852.51	1.10	0	-2005	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	379	-1.48	0.91	12	0.07	-576.00	934.00	1700	20230331	-50.00	785	20231024	8.28	1700	-50.00	20230331	785	8.28	20231024	1700	-50.00	20230331	785	8.28	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
159	20231201	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-14	5	-1.62	21465818	25172	77.72	864	864	849	1123	605	864	852.77	1.10	0	-2042	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	379	-1.48	0.91	12	0.06	-576.00	934.00	1700	20230331	-50.00	785	20231024	8.28	1700	-50.00	20230331	785	8.28	20231024	1700	-50.00	20230331	785	8.28	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
160	20231201	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	858	-6	5	-0.69	10185101	11928	36.83	864	864	850	1123	605	864	853.88	1.10	0	-2226	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	383	-1.49	0.92	12	0.03	-576.00	934.00	1700	20230331	-49.53	785	20231024	9.30	1700	-49.53	20230331	785	9.30	20231024	1700	-49.53	20230331	785	9.30	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N
161	20231201	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	489888	567	1.75	864	864	864	1123	605	864	864.00	1.10	0	-79	894	878	859	843	824	869	834	223	259	500	580	1	1	44599895	385	-1.50	0.93	12	0.00	-576.00	934.00	1700	20230331	-49.18	785	20231024	10.06	1700	-49.18	20230331	785	10.06	20231024	1700	-49.18	20230331	785	10.06	20231024	1.03	N	143540	500	222 억	489863	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History