KissMeData/217190/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
3	20231229	151040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
4	20231229	141039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
5	20231229	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
6	20231229	121043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
7	20231229	110955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
8	20231229	101006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
9	20231229	091004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	589569680	43750	97.16	13560	13700	13370	17610	9490	13550	13475.89	2.17	7399	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	190388	N	N	0	N	N
10	20231228	160954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	588222680	43650	96.94	13560	13700	13370	17610	9490	13550	13475.89	2.09	0	7424	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1189	9.72	2.96	12	0.50	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
11	20231228	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	-30	5	-0.22	541706890	40223	89.32	13560	13700	13370	17610	9490	13550	13467.59	2.09	0	7420	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1186	9.69	2.95	12	0.46	1395.00	4588.00	18160	20230717	-25.55	4600	20230103	193.91	18160	-25.55	20230717	4600	193.91	20230103	18160	-25.55	20230717	4600	193.91	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
12	20231228	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-80	5	-0.59	521161600	38701	85.94	13560	13700	13370	17610	9490	13550	13466.36	2.09	0	7064	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1181	9.66	2.94	12	0.44	1395.00	4588.00	18160	20230717	-25.83	4600	20230103	192.83	18160	-25.83	20230717	4600	192.83	20230103	18160	-25.83	20230717	4600	192.83	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
13	20231228	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-120	5	-0.89	500173150	37144	82.49	13560	13700	13370	17610	9490	13550	13465.79	2.09	0	6728	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1178	9.63	2.93	12	0.42	1395.00	4588.00	18160	20230717	-26.05	4600	20230103	191.96	18160	-26.05	20230717	4600	191.96	20230103	18160	-26.05	20230717	4600	191.96	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
14	20231228	120957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-90	5	-0.66	483272430	35887	79.70	13560	13700	13370	17610	9490	13550	13466.50	2.09	0	6444	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1180	9.65	2.93	12	0.41	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4600	192.61	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
15	20231228	110958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-70	5	-0.52	378523970	28081	62.36	13560	13700	13370	17610	9490	13550	13479.72	2.09	0	4170	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1182	9.66	2.94	12	0.32	1395.00	4588.00	18160	20230717	-25.77	4600	20230103	193.04	18160	-25.77	20230717	4600	193.04	20230103	18160	-25.77	20230717	4600	193.04	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
16	20231228	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	90	2	0.66	250181550	18553	41.20	13560	13700	13370	17610	9490	13550	13484.70	2.09	0	3312	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1196	9.78	2.97	12	0.21	1395.00	4588.00	18160	20230717	-24.89	4600	20230103	196.52	18160	-24.89	20230717	4600	196.52	20230103	18160	-24.89	20230717	4600	196.52	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
17	20231228	091000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-90	5	-0.66	52919280	3938	8.75	13560	13560	13400	17610	9490	13550	13438.11	2.09	0	-20	14096	13822	13436	13162	12776	13960	13300	44	4060	500	9480	10	1	8769174	1180	9.65	2.93	12	0.04	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4600	192.61	20230103	3.12	N	217190	500	43 억	182989	N	N	0	N	N
18	20231227	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	500	2	3.83	605905890	44947	96.19	13050	13710	13050	16960	9140	13050	13480.42	1.87	0	16297	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1188	9.71	2.95	12	0.51	1395.00	4588.00	18160	20230717	-25.39	4600	20230103	194.57	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4600	194.57	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
19	20231227	150959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13670	620	2	4.75	591944930	43917	93.99	13050	13710	13050	16960	9140	13050	13478.72	1.87	0	16430	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1199	9.80	2.98	12	0.50	1395.00	4588.00	18160	20230717	-24.72	4600	20230103	197.17	18160	-24.72	20230717	4600	197.17	20230103	18160	-24.72	20230717	4600	197.17	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
20	20231227	140954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	490	2	3.75	493378190	36652	78.44	13050	13710	13050	16960	9140	13050	13461.15	1.87	0	15999	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1187	9.71	2.95	12	0.42	1395.00	4588.00	18160	20230717	-25.44	4600	20230103	194.35	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4600	194.35	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
21	20231227	130946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	520	2	3.98	470997630	35002	74.91	13050	13710	13050	16960	9140	13050	13456.31	1.87	0	16098	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1190	9.73	2.96	12	0.40	1395.00	4588.00	18160	20230717	-25.28	4600	20230103	195.00	18160	-25.28	20230717	4600	195.00	20230103	18160	-25.28	20230717	4600	195.00	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
22	20231227	120948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	550	2	4.21	436676950	32474	69.50	13050	13710	13050	16960	9140	13050	13446.97	1.87	0	15336	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1193	9.75	2.96	12	0.37	1395.00	4588.00	18160	20230717	-25.11	4600	20230103	195.65	18160	-25.11	20230717	4600	195.65	20230103	18160	-25.11	20230717	4600	195.65	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
23	20231227	110955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	470	2	3.60	302714120	22629	48.43	13050	13590	13050	16960	9140	13050	13377.26	1.87	0	10813	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1186	9.69	2.95	12	0.26	1395.00	4588.00	18160	20230717	-25.55	4600	20230103	193.91	18160	-25.55	20230717	4600	193.91	20230103	18160	-25.55	20230717	4600	193.91	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
24	20231227	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	280	2	2.15	208161070	15599	33.38	13050	13590	13050	16960	9140	13050	13344.51	1.87	0	5294	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1169	9.56	2.91	12	0.18	1395.00	4588.00	18160	20230717	-26.60	4600	20230103	189.78	18160	-26.60	20230717	4600	189.78	20230103	18160	-26.60	20230717	4600	189.78	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
25	20231227	090957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	420	2	3.22	74807200	5675	12.15	13050	13470	13050	16960	9140	13050	13181.89	1.87	0	1997	13923	13486	13253	12816	12583	13370	12700	44	3910	500	9130	10	1	8769174	1181	9.66	2.94	12	0.06	1395.00	4588.00	18160	20230717	-25.83	4600	20230103	192.83	18160	-25.83	20230717	4600	192.83	20230103	18160	-25.83	20230717	4600	192.83	20230103	3.21	N	217190	500	43 억	164309	N	N	0	N	N
26	20231226	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	-450	5	-3.33	616638590	46442	76.33	13690	13690	13020	17550	9450	13500	13277.85	1.90	0	-6996	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1144	9.35	2.84	12	0.53	1395.00	4588.00	18160	20230717	-28.14	4600	20230103	183.70	18160	-28.14	20230717	4600	183.70	20230103	18160	-28.14	20230717	4600	183.70	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
27	20231226	150954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-370	5	-2.74	579605250	43609	71.67	13690	13690	13020	17550	9450	13500	13290.95	1.90	0	-7144	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1151	9.41	2.86	12	0.50	1395.00	4588.00	18160	20230717	-27.70	4600	20230103	185.43	18160	-27.70	20230717	4600	185.43	20230103	18160	-27.70	20230717	4600	185.43	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
28	20231226	140957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	-230	5	-1.70	482781450	36260	59.59	13690	13690	13020	17550	9450	13500	13314.44	1.90	0	-5121	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1164	9.51	2.89	12	0.41	1395.00	4588.00	18160	20230717	-26.93	4600	20230103	188.48	18160	-26.93	20230717	4600	188.48	20230103	18160	-26.93	20230717	4600	188.48	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
29	20231226	130954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-180	5	-1.33	413736670	31085	51.09	13690	13690	13020	17550	9450	13500	13309.85	1.90	0	-2947	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1168	9.55	2.90	12	0.35	1395.00	4588.00	18160	20230717	-26.65	4600	20230103	189.57	18160	-26.65	20230717	4600	189.57	20230103	18160	-26.65	20230717	4600	189.57	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
30	20231226	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-180	5	-1.33	409803340	30790	50.60	13690	13690	13020	17550	9450	13500	13309.62	1.90	0	-2706	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1168	9.55	2.90	12	0.35	1395.00	4588.00	18160	20230717	-26.65	4600	20230103	189.57	18160	-26.65	20230717	4600	189.57	20230103	18160	-26.65	20230717	4600	189.57	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
31	20231226	110958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	-140	5	-1.04	383036530	28792	47.32	13690	13690	13020	17550	9450	13500	13303.57	1.90	0	-2305	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1172	9.58	2.91	12	0.33	1395.00	4588.00	18160	20230717	-26.43	4600	20230103	190.43	18160	-26.43	20230717	4600	190.43	20230103	18160	-26.43	20230717	4600	190.43	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
32	20231226	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	-210	5	-1.56	248567850	18716	30.76	13690	13690	13020	17550	9450	13500	13281.03	1.90	0	-1996	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1165	9.53	2.90	12	0.21	1395.00	4588.00	18160	20230717	-26.82	4600	20230103	188.91	18160	-26.82	20230717	4600	188.91	20230103	18160	-26.82	20230717	4600	188.91	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
33	20231226	090956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-150	5	-1.11	37743090	2812	4.62	13690	13690	13340	17550	9450	13500	13422.15	1.90	0	-1490	14266	13882	13676	13292	13086	13780	13190	44	4050	500	9450	10	1	8769174	1171	9.57	2.91	12	0.03	1395.00	4588.00	18160	20230717	-26.49	4600	20230103	190.22	18160	-26.49	20230717	4600	190.22	20230103	18160	-26.49	20230717	4600	190.22	20230103	3.16	N	217190	500	43 억	166818	N	N	0	N	N
34	20231222	160940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	0	3	0.00	829251270	60698	129.35	13700	14060	13470	17550	9450	13500	13661.96	1.87	0	3684	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1184	9.68	2.94	12	0.69	1395.00	4588.00	18160	20230717	-25.66	4600	20230103	193.48	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4600	193.48	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
35	20231222	150938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	50	2	0.37	722052920	52759	112.44	13700	14060	13470	17550	9450	13500	13685.87	1.87	0	3234	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1188	9.71	2.95	12	0.60	1395.00	4588.00	18160	20230717	-25.39	4600	20230103	194.57	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4600	194.57	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
36	20231222	140935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	50	2	0.37	597080730	43509	92.72	13700	14060	13480	17550	9450	13500	13723.15	1.87	0	3073	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1188	9.71	2.95	12	0.50	1395.00	4588.00	18160	20230717	-25.39	4600	20230103	194.57	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4600	194.57	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
37	20231222	130937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	100	2	0.74	508379940	36968	78.78	13700	14060	13480	17550	9450	13500	13751.89	1.87	0	3109	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1193	9.75	2.96	12	0.42	1395.00	4588.00	18160	20230717	-25.11	4600	20230103	195.65	18160	-25.11	20230717	4600	195.65	20230103	18160	-25.11	20230717	4600	195.65	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
38	20231222	120936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	440	2	3.26	413532230	30080	64.10	13700	14060	13480	17550	9450	13500	13747.75	1.87	0	4013	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1222	9.99	3.04	12	0.34	1395.00	4588.00	18160	20230717	-23.24	4600	20230103	203.04	18160	-23.24	20230717	4600	203.04	20230103	18160	-23.24	20230717	4600	203.04	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
39	20231222	110935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	440	2	3.26	252367330	18520	39.47	13700	13940	13480	17550	9450	13500	13626.75	1.87	0	3995	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1222	9.99	3.04	12	0.21	1395.00	4588.00	18160	20230717	-23.24	4600	20230103	203.04	18160	-23.24	20230717	4600	203.04	20230103	18160	-23.24	20230717	4600	203.04	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
40	20231222	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	10	2	0.07	143464680	10597	22.58	13700	13710	13480	17550	9450	13500	13538.24	1.87	0	1203	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1185	9.68	2.94	12	0.12	1395.00	4588.00	18160	20230717	-25.61	4600	20230103	193.70	18160	-25.61	20230717	4600	193.70	20230103	18160	-25.61	20230717	4600	193.70	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
41	20231222	090936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	150	2	1.11	18857430	1386	2.95	13700	13700	13510	17550	9450	13500	13605.65	1.87	0	-751	14366	13932	13616	13182	12866	13775	13025	44	4050	500	9450	10	1	8769174	1197	9.78	2.98	12	0.02	1395.00	4588.00	18160	20230717	-24.83	4600	20230103	196.74	18160	-24.83	20230717	4600	196.74	20230103	18160	-24.83	20230717	4600	196.74	20230103	3.14	N	217190	500	43 억	163734	N	N	0	N	N
42	20231221	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-530	5	-3.78	636697530	46473	31.56	14020	14050	13300	18230	9830	14030	13700.32	2.01	0	-18179	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1184	9.68	2.94	12	0.53	1395.00	4588.00	18160	20230717	-25.66	4600	20230103	193.48	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4600	193.48	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
43	20231221	150932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-570	5	-4.06	619375510	45188	30.69	14020	14050	13300	18230	9830	14030	13705.92	2.01	0	-17529	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1180	9.65	2.93	12	0.52	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4600	192.61	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
44	20231221	140930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-470	5	-3.35	527612760	38349	26.04	14020	14050	13300	18230	9830	14030	13757.48	2.01	0	-15788	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1189	9.72	2.96	12	0.44	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
45	20231221	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-280	5	-2.00	389306990	28111	19.09	14020	14050	13640	18230	9830	14030	13848.27	2.01	0	-10468	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1206	9.86	3.00	12	0.32	1395.00	4588.00	18160	20230717	-24.28	4600	20230103	198.91	18160	-24.28	20230717	4600	198.91	20230103	18160	-24.28	20230717	4600	198.91	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
46	20231221	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	-160	5	-1.14	318226670	22967	15.60	14020	14050	13640	18230	9830	14030	13855.06	2.01	0	-8524	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1216	9.94	3.02	12	0.26	1395.00	4588.00	18160	20230717	-23.62	4600	20230103	201.52	18160	-23.62	20230717	4600	201.52	20230103	18160	-23.62	20230717	4600	201.52	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
47	20231221	110934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13770	-260	5	-1.85	307901370	22220	15.09	14020	14050	13640	18230	9830	14030	13856.17	2.01	0	-8384	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1208	9.87	3.00	12	0.25	1395.00	4588.00	18160	20230717	-24.17	4600	20230103	199.35	18160	-24.17	20230717	4600	199.35	20230103	18160	-24.17	20230717	4600	199.35	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
48	20231221	100929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	10	2	0.07	145617520	10514	7.14	14020	14050	13640	18230	9830	14030	13848.14	2.01	0	-695	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1231	10.06	3.06	12	0.12	1395.00	4588.00	18160	20230717	-22.69	4600	20230103	205.22	18160	-22.69	20230717	4600	205.22	20230103	18160	-22.69	20230717	4600	205.22	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
49	20231221	090930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-330	5	-2.35	54173140	3927	2.67	14020	14020	13640	18230	9830	14030	13788.91	2.01	0	-139	14836	14432	13816	13412	12796	14635	13615	44	4200	500	9820	10	1	8769174	1201	9.82	2.99	12	0.04	1395.00	4588.00	18160	20230717	-24.56	4600	20230103	197.83	18160	-24.56	20230717	4600	197.83	20230103	18160	-24.56	20230717	4600	197.83	20230103	3.16	N	217190	500	43 억	175915	N	N	0	N	N
50	20231220	160933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	570	2	4.23	2021028460	145992	502.33	13490	14220	13200	17490	9430	13460	13842.22	1.84	0	8061	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1230	10.06	3.06	12	1.66	1395.00	4588.00	18160	20230717	-22.74	4600	20230103	205.00	18160	-22.74	20230717	4600	205.00	20230103	18160	-22.74	20230717	4600	205.00	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
51	20231220	151019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	530	2	3.94	1928172960	139367	479.53	13490	14220	13200	17490	9430	13460	13835.22	1.84	0	6909	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1227	10.03	3.05	12	1.59	1395.00	4588.00	18160	20230717	-22.96	4600	20230103	204.13	18160	-22.96	20230717	4600	204.13	20230103	18160	-22.96	20230717	4600	204.13	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
52	20231220	141037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	590	2	4.38	1682253500	121776	419.01	13490	14220	13200	17490	9430	13460	13814.33	1.84	0	6350	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1232	10.07	3.06	12	1.39	1395.00	4588.00	18160	20230717	-22.63	4600	20230103	205.43	18160	-22.63	20230717	4600	205.43	20230103	18160	-22.63	20230717	4600	205.43	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
53	20231220	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14110	650	2	4.83	1307679550	95156	327.41	13490	14130	13200	17490	9430	13460	13742.48	1.84	0	5219	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1237	10.11	3.08	12	1.09	1395.00	4588.00	18160	20230717	-22.30	4600	20230103	206.74	18160	-22.30	20230717	4600	206.74	20230103	18160	-22.30	20230717	4600	206.74	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
54	20231220	120928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	290	2	2.15	868374980	63653	219.02	13490	14130	13200	17490	9430	13460	13642.33	1.84	0	-3837	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1206	9.86	3.00	12	0.73	1395.00	4588.00	18160	20230717	-24.28	4600	20230103	198.91	18160	-24.28	20230717	4600	198.91	20230103	18160	-24.28	20230717	4600	198.91	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
55	20231220	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	-220	5	-1.63	269908940	20042	68.96	13490	13720	13240	17490	9430	13460	13467.17	1.84	0	-1928	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1161	9.49	2.89	12	0.23	1395.00	4588.00	18160	20230717	-27.09	4600	20230103	187.83	18160	-27.09	20230717	4600	187.83	20230103	18160	-27.09	20230717	4600	187.83	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
56	20231220	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	0	3	0.00	163178180	12031	41.40	13490	13720	13390	17490	9430	13460	13563.14	1.84	0	2887	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1180	9.65	2.93	12	0.14	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4600	192.61	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
57	20231220	090929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	100	2	0.74	34651600	2559	8.81	13490	13620	13460	17490	9430	13460	13541.07	1.84	0	1955	13880	13670	13490	13280	13100	13775	13385	44	4030	500	9420	10	1	8769174	1189	9.72	2.96	12	0.03	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.18	N	217190	500	43 억	161498	N	N	0	N	N
58	20231219	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-90	5	-0.66	390907080	29052	98.62	13430	13700	13310	17610	9490	13550	13455.43	1.85	0	-1530	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1180	9.65	2.93	12	0.33	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4600	192.61	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
59	20231219	150933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	-150	5	-1.11	383860370	28527	96.83	13430	13700	13310	17610	9490	13550	13456.04	1.85	0	-1361	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1175	9.61	2.92	12	0.33	1395.00	4588.00	18160	20230717	-26.21	4600	20230103	191.30	18160	-26.21	20230717	4600	191.30	20230103	18160	-26.21	20230717	4600	191.30	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
60	20231219	140927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-20	5	-0.15	313226830	23275	79.01	13430	13700	13310	17610	9490	13550	13457.65	1.85	0	1502	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1186	9.70	2.95	12	0.27	1395.00	4588.00	18160	20230717	-25.50	4600	20230103	194.13	18160	-25.50	20230717	4600	194.13	20230103	18160	-25.50	20230717	4600	194.13	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
61	20231219	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-90	5	-0.66	296221060	22015	74.73	13430	13700	13310	17610	9490	13550	13455.42	1.85	0	1150	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1180	9.65	2.93	12	0.25	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4600	192.61	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
62	20231219	120935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-120	5	-0.89	254638000	18935	64.27	13430	13700	13310	17610	9490	13550	13448.01	1.85	0	-213	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1178	9.63	2.93	12	0.22	1395.00	4588.00	18160	20230717	-26.05	4600	20230103	191.96	18160	-26.05	20230717	4600	191.96	20230103	18160	-26.05	20230717	4600	191.96	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
63	20231219	110932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-200	5	-1.48	168812260	12502	42.44	13430	13700	13330	17610	9490	13550	13502.82	1.85	0	-1934	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1171	9.57	2.91	12	0.14	1395.00	4588.00	18160	20230717	-26.49	4600	20230103	190.22	18160	-26.49	20230717	4600	190.22	20230103	18160	-26.49	20230717	4600	190.22	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
64	20231219	100930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-50	5	-0.37	77686220	5720	19.42	13430	13700	13430	17610	9490	13550	13581.51	1.85	0	728	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1184	9.68	2.94	12	0.07	1395.00	4588.00	18160	20230717	-25.66	4600	20230103	193.48	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4600	193.48	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
65	20231219	090925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	-30	5	-0.22	4899350	362	1.23	13430	13650	13430	17610	9490	13550	13534.12	1.85	0	117	14036	13792	13546	13302	13056	13915	13425	44	4060	500	9480	10	1	8769174	1186	9.69	2.95	12	0.00	1395.00	4588.00	18160	20230717	-25.55	4600	20230103	193.91	18160	-25.55	20230717	4600	193.91	20230103	18160	-25.55	20230717	4600	193.91	20230103	3.23	N	217190	500	43 억	162328	N	N	0	N	N
66	20231218	160925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-30	5	-0.22	398150990	29453	56.04	13440	13790	13300	17650	9510	13580	13517.90	1.87	0	-1401	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1188	9.71	2.95	12	0.34	1395.00	4588.00	18160	20230717	-25.39	4600	20230103	194.57	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4600	194.57	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
67	20231218	150928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-20	5	-0.15	368750100	27284	51.91	13440	13790	13300	17650	9510	13580	13515.25	1.87	0	-1729	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1189	9.72	2.96	12	0.31	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
68	20231218	140925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-80	5	-0.59	340492510	25200	47.95	13440	13790	13300	17650	9510	13580	13511.61	1.87	0	-1456	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1184	9.68	2.94	12	0.29	1395.00	4588.00	18160	20230717	-25.66	4600	20230103	193.48	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4600	193.48	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
69	20231218	130924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-40	5	-0.29	300704490	22258	42.35	13440	13790	13300	17650	9510	13580	13509.95	1.87	0	-1115	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1187	9.71	2.95	12	0.25	1395.00	4588.00	18160	20230717	-25.44	4600	20230103	194.35	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4600	194.35	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
70	20231218	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-40	5	-0.29	283360890	20972	39.90	13440	13790	13300	17650	9510	13580	13511.39	1.87	0	-156	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1187	9.71	2.95	12	0.24	1395.00	4588.00	18160	20230717	-25.44	4600	20230103	194.35	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4600	194.35	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
71	20231218	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13620	40	2	0.29	241346500	17878	34.02	13440	13790	13300	17650	9510	13580	13499.64	1.87	0	1881	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1194	9.76	2.97	12	0.20	1395.00	4588.00	18160	20230717	-25.00	4600	20230103	196.09	18160	-25.00	20230717	4600	196.09	20230103	18160	-25.00	20230717	4600	196.09	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
72	20231218	100920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	-90	5	-0.66	161329460	12010	22.85	13440	13700	13300	17650	9510	13580	13432.93	1.87	0	1451	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1183	9.67	2.94	12	0.14	1395.00	4588.00	18160	20230717	-25.72	4600	20230103	193.26	18160	-25.72	20230717	4600	193.26	20230103	18160	-25.72	20230717	4600	193.26	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
73	20231218	090918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-20	5	-0.15	45500300	3379	6.43	13440	13700	13300	17650	9510	13580	13465.61	1.87	0	1014	14000	13790	13480	13270	12960	13635	13115	44	4070	500	9500	10	1	8769174	1189	9.72	2.96	12	0.04	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.15	N	217190	500	43 억	163644	N	N	0	N	N
74	20231215	160920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	170	2	1.27	698796100	52232	84.30	13610	13690	13170	17430	9390	13410	13378.69	1.83	0	3240	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1191	9.73	2.96	12	0.60	1395.00	4588.00	18160	20230717	-25.22	4600	20230103	195.22	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4600	195.22	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
75	20231215	150924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	130	2	0.97	684429490	51174	82.60	13610	13690	13170	17430	9390	13410	13374.56	1.83	0	3299	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1187	9.71	2.95	12	0.58	1395.00	4588.00	18160	20230717	-25.44	4600	20230103	194.35	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4600	194.35	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
76	20231215	140923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	0	3	0.00	593762720	44486	71.80	13610	13690	13170	17430	9390	13410	13347.18	1.83	0	2719	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1176	9.61	2.92	12	0.51	1395.00	4588.00	18160	20230717	-26.16	4600	20230103	191.52	18160	-26.16	20230717	4600	191.52	20230103	18160	-26.16	20230717	4600	191.52	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
77	20231215	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-60	5	-0.45	492475440	36878	59.52	13610	13690	13170	17430	9390	13410	13354.18	1.83	0	1604	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1171	9.57	2.91	12	0.42	1395.00	4588.00	18160	20230717	-26.49	4600	20230103	190.22	18160	-26.49	20230717	4600	190.22	20230103	18160	-26.49	20230717	4600	190.22	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
78	20231215	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-100	5	-0.75	433300580	32431	52.34	13610	13690	13170	17430	9390	13410	13360.69	1.83	0	943	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1167	9.54	2.90	12	0.37	1395.00	4588.00	18160	20230717	-26.71	4600	20230103	189.35	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4600	189.35	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
79	20231215	110914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	-50	5	-0.37	380656180	28475	45.96	13610	13690	13170	17430	9390	13410	13368.08	1.83	0	779	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1172	9.58	2.91	12	0.32	1395.00	4588.00	18160	20230717	-26.43	4600	20230103	190.43	18160	-26.43	20230717	4600	190.43	20230103	18160	-26.43	20230717	4600	190.43	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
80	20231215	100918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-20	5	-0.15	223004090	16605	26.80	13610	13690	13290	17430	9390	13410	13429.94	1.83	0	-109	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1174	9.60	2.92	12	0.19	1395.00	4588.00	18160	20230717	-26.27	4600	20230103	191.09	18160	-26.27	20230717	4600	191.09	20230103	18160	-26.27	20230717	4600	191.09	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
81	20231215	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	100	2	0.75	85778270	6348	10.25	13610	13690	13290	17430	9390	13410	13512.64	1.83	0	-157	14083	13746	13423	13086	12763	13585	12925	44	4020	500	9380	10	1	8769174	1185	9.68	2.94	12	0.07	1395.00	4588.00	18160	20230717	-25.61	4600	20230103	193.70	18160	-25.61	20230717	4600	193.70	20230103	18160	-25.61	20230717	4600	193.70	20230103	3.17	N	217190	500	43 억	160359	N	N	1	N	N
82	20231214	160914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	0	3	0.00	832030210	61935	89.99	13680	13760	13100	17430	9390	13410	13433.93	1.88	0	-4506	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1176	9.61	2.92	12	0.71	1395.00	4588.00	18160	20230717	-26.16	4600	20230103	191.52	18160	-26.16	20230717	4600	191.52	20230103	18160	-26.16	20230717	4600	191.52	20230103	3.09	N	217190	500	43 억	164449	N	N	1	N	N
83	20231214	150946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	40	2	0.30	811732120	60423	87.79	13680	13760	13100	17430	9390	13410	13434.16	1.88	0	-4780	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1179	9.64	2.93	12	0.69	1395.00	4588.00	18160	20230717	-25.94	4600	20230103	192.39	18160	-25.94	20230717	4600	192.39	20230103	18160	-25.94	20230717	4600	192.39	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
84	20231214	140918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	110	2	0.82	756825740	56339	81.86	13680	13760	13100	17430	9390	13410	13433.43	1.88	0	-5075	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1186	9.69	2.95	12	0.64	1395.00	4588.00	18160	20230717	-25.55	4600	20230103	193.91	18160	-25.55	20230717	4600	193.91	20230103	18160	-25.55	20230717	4600	193.91	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
85	20231214	130943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	20	2	0.15	687351380	51210	74.41	13680	13760	13100	17430	9390	13410	13422.21	1.88	0	-5753	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1178	9.63	2.93	12	0.58	1395.00	4588.00	18160	20230717	-26.05	4600	20230103	191.96	18160	-26.05	20230717	4600	191.96	20230103	18160	-26.05	20230717	4600	191.96	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
86	20231214	120957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	80	2	0.60	592641940	44153	64.15	13680	13760	13100	17430	9390	13410	13422.46	1.88	0	-6643	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1183	9.67	2.94	12	0.50	1395.00	4588.00	18160	20230717	-25.72	4600	20230103	193.26	18160	-25.72	20230717	4600	193.26	20230103	18160	-25.72	20230717	4600	193.26	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
87	20231214	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	100	2	0.75	537429930	40048	58.19	13680	13760	13100	17430	9390	13410	13419.65	1.88	0	-4857	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1185	9.68	2.94	12	0.46	1395.00	4588.00	18160	20230717	-25.61	4600	20230103	193.70	18160	-25.61	20230717	4600	193.70	20230103	18160	-25.61	20230717	4600	193.70	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
88	20231214	100907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	20	2	0.15	409969510	30603	44.46	13680	13760	13100	17430	9390	13410	13396.38	1.88	0	-4501	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1178	9.63	2.93	12	0.35	1395.00	4588.00	18160	20230717	-26.05	4600	20230103	191.96	18160	-26.05	20230717	4600	191.96	20230103	18160	-26.05	20230717	4600	191.96	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
89	20231214	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-100	5	-0.75	120380860	9022	13.11	13680	13760	13100	17430	9390	13410	13343.01	1.88	0	-1905	14176	13792	13546	13162	12916	13670	13040	44	4020	500	9380	10	1	8769174	1167	9.54	2.90	12	0.10	1395.00	4588.00	18160	20230717	-26.71	4600	20230103	189.35	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4600	189.35	20230103	3.09	N	217190	500	43 억	164449	N	N	0	N	N
90	20231213	160912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-170	5	-1.25	933390230	68820	83.34	13730	13930	13300	17650	9510	13580	13562.85	1.84	0	2450	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1176	9.61	2.92	12	0.78	1395.00	4588.00	18160	20230717	-26.16	4600	20230103	191.52	18160	-26.16	20230717	4600	191.52	20230103	18160	-26.16	20230717	4600	191.52	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
91	20231213	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-160	5	-1.18	904020060	66629	80.69	13730	13930	13300	17650	9510	13580	13567.97	1.84	0	2895	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1177	9.62	2.93	12	0.76	1395.00	4588.00	18160	20230717	-26.10	4600	20230103	191.74	18160	-26.10	20230717	4600	191.74	20230103	18160	-26.10	20230717	4600	191.74	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
92	20231213	140930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-30	5	-0.22	758156970	55735	67.49	13730	13930	13310	17650	9510	13580	13602.89	1.84	0	4991	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1188	9.71	2.95	12	0.64	1395.00	4588.00	18160	20230717	-25.39	4600	20230103	194.57	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4600	194.57	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
93	20231213	130936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-20	5	-0.15	674868840	49606	60.07	13730	13930	13310	17650	9510	13580	13604.58	1.84	0	5795	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1189	9.72	2.96	12	0.57	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4600	194.78	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
94	20231213	120929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	230	2	1.69	528624800	38877	47.08	13730	13930	13310	17650	9510	13580	13597.37	1.84	0	3244	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1211	9.90	3.01	12	0.44	1395.00	4588.00	18160	20230717	-23.95	4600	20230103	200.22	18160	-23.95	20230717	4600	200.22	20230103	18160	-23.95	20230717	4600	200.22	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
95	20231213	110932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13790	210	2	1.55	421507770	31082	37.64	13730	13930	13310	17650	9510	13580	13561.15	1.84	0	3552	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1209	9.89	3.01	12	0.35	1395.00	4588.00	18160	20230717	-24.06	4600	20230103	199.78	18160	-24.06	20230717	4600	199.78	20230103	18160	-24.06	20230717	4600	199.78	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
96	20231213	100938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	10	2	0.07	363133360	26807	32.46	13730	13930	13310	17650	9510	13580	13546.21	1.84	0	2328	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1192	9.74	2.96	12	0.31	1395.00	4588.00	18160	20230717	-25.17	4600	20230103	195.43	18160	-25.17	20230717	4600	195.43	20230103	18160	-25.17	20230717	4600	195.43	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
97	20231213	090924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	-210	5	-1.55	126051020	9246	11.20	13730	13930	13370	17650	9510	13580	13633.03	1.84	0	1424	14213	13896	13603	13286	12993	14055	13445	44	4070	500	9500	10	1	8769174	1172	9.58	2.91	12	0.11	1395.00	4588.00	18160	20230717	-26.38	4600	20230103	190.65	18160	-26.38	20230717	4600	190.65	20230103	18160	-26.38	20230717	4600	190.65	20230103	3.11	N	217190	500	43 억	161025	N	N	0	N	N
98	20231212	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	210	2	1.57	1123549950	82396	59.88	13370	13920	13310	17380	9360	13370	13635.98	1.87	0	-3938	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1191	9.73	2.96	12	0.94	1395.00	4588.00	18160	20230717	-25.22	4600	20230103	195.22	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4600	195.22	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
99	20231212	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	270	2	2.02	1094602010	80267	58.34	13370	13920	13310	17380	9360	13370	13637.01	1.87	0	-4450	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1196	9.78	2.97	12	0.92	1395.00	4588.00	18160	20230717	-24.89	4600	20230103	196.52	18160	-24.89	20230717	4600	196.52	20230103	18160	-24.89	20230717	4600	196.52	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
100	20231212	140813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	430	2	3.22	1034094000	75836	55.12	13370	13920	13310	17380	9360	13370	13635.92	1.87	0	-4063	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1210	9.89	3.01	12	0.86	1395.00	4588.00	18160	20230717	-24.01	4600	20230103	200.00	18160	-24.01	20230717	4600	200.00	20230103	18160	-24.01	20230717	4600	200.00	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
101	20231212	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	210	2	1.57	826549070	60742	44.15	13370	13920	13310	17380	9360	13370	13607.54	1.87	0	-4573	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1191	9.73	2.96	12	0.69	1395.00	4588.00	18160	20230717	-25.22	4600	20230103	195.22	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4600	195.22	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
102	20231212	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	120	2	0.90	756009590	55540	40.37	13370	13920	13310	17380	9360	13370	13611.98	1.87	0	-5256	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1183	9.67	2.94	12	0.63	1395.00	4588.00	18160	20230717	-25.72	4600	20230103	193.26	18160	-25.72	20230717	4600	193.26	20230103	18160	-25.72	20230717	4600	193.26	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
103	20231212	110821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	100	2	0.75	652890750	47841	34.77	13370	13920	13370	17380	9360	13370	13647.10	1.87	0	-6303	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1181	9.66	2.94	12	0.55	1395.00	4588.00	18160	20230717	-25.83	4600	20230103	192.83	18160	-25.83	20230717	4600	192.83	20230103	18160	-25.83	20230717	4600	192.83	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
104	20231212	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13670	300	2	2.24	554799510	40625	29.53	13370	13920	13370	17380	9360	13370	13656.60	1.87	0	-5956	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1199	9.80	2.98	12	0.46	1395.00	4588.00	18160	20230717	-24.72	4600	20230103	197.17	18160	-24.72	20230717	4600	197.17	20230103	18160	-24.72	20230717	4600	197.17	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
105	20231212	090852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13760	390	2	2.92	108392570	8005	5.82	13370	13760	13370	17380	9360	13370	13540.61	1.87	0	963	13936	13652	13126	12842	12316	13795	12985	44	4010	500	9350	10	1	8769174	1207	9.86	3.00	12	0.09	1395.00	4588.00	18160	20230717	-24.23	4600	20230103	199.13	18160	-24.23	20230717	4600	199.13	20230103	18160	-24.23	20230717	4600	199.13	20230103	3.07	N	217190	500	43 억	164322	N	N	0	N	N
106	20231211	160855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	770	2	6.11	1783882570	136157	87.24	12800	13410	12600	16380	8820	12600	13101.62	1.69	-6351	7427	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1172	9.58	2.91	12	1.55	1395.00	4588.00	18160	20230717	-26.38	4600	20230103	190.65	18160	-26.38	20230717	4600	190.65	20230103	18160	-26.38	20230717	4600	190.65	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
107	20231211	150853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	720	2	5.71	1714988600	130996	83.94	12800	13410	12600	16380	8820	12600	13091.92	1.69	-6351	6443	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1168	9.55	2.90	12	1.49	1395.00	4588.00	18160	20230717	-26.65	4600	20230103	189.57	18160	-26.65	20230717	4600	189.57	20230103	18160	-26.65	20230717	4600	189.57	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
108	20231211	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	650	2	5.16	1515920240	116030	74.35	12800	13410	12600	16380	8820	12600	13064.90	1.69	-6351	4494	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1162	9.50	2.89	12	1.32	1395.00	4588.00	18160	20230717	-27.04	4600	20230103	188.04	18160	-27.04	20230717	4600	188.04	20230103	18160	-27.04	20230717	4600	188.04	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
109	20231211	130852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	710	2	5.63	1362075670	104421	66.91	12800	13410	12600	16380	8820	12600	13044.08	1.69	-6351	7034	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1167	9.54	2.90	12	1.19	1395.00	4588.00	18160	20230717	-26.71	4600	20230103	189.35	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4600	189.35	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
110	20231211	120853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	730	2	5.79	1105790840	85160	54.57	12800	13330	12600	16380	8820	12600	12984.86	1.69	-6351	12218	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1169	9.56	2.91	12	0.97	1395.00	4588.00	18160	20230717	-26.60	4600	20230103	189.78	18160	-26.60	20230717	4600	189.78	20230103	18160	-26.60	20230717	4600	189.78	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
111	20231211	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	520	2	4.13	705450160	54894	35.17	12800	13240	12600	16380	8820	12600	12851.13	1.69	-6351	2651	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1151	9.41	2.86	12	0.63	1395.00	4588.00	18160	20230717	-27.75	4600	20230103	185.22	18160	-27.75	20230717	4600	185.22	20230103	18160	-27.75	20230717	4600	185.22	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
112	20231211	100848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	280	2	2.22	404699830	31785	20.37	12800	12890	12600	16380	8820	12600	12732.42	1.69	-6351	-2003	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1129	9.23	2.81	12	0.36	1395.00	4588.00	18160	20230717	-29.07	4600	20230103	180.00	18160	-29.07	20230717	4600	180.00	20230103	18160	-29.07	20230717	4600	180.00	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
113	20231211	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	60	2	0.48	112191410	8806	5.64	12800	12810	12610	16380	8820	12600	12740.34	1.69	-6351	-3341	13606	13102	12746	12242	11886	13355	12495	44	3780	500	8820	10	1	8769174	1110	9.08	2.76	12	0.10	1395.00	4588.00	18160	20230717	-30.29	4600	20230103	175.22	18160	-30.29	20230717	4600	175.22	20230103	18160	-30.29	20230717	4600	175.22	20230103	2.97	N	217190	500	43 억	147815	N	N	0	N	N
114	20231208	160839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	540	2	4.48	1969770770	155423	43.54	12500	13250	12390	15670	8450	12060	12673.66	1.69	0	4142	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1105	9.03	2.75	12	1.77	1395.00	4588.00	18160	20230717	-30.62	4600	20230103	173.91	18160	-30.62	20230717	4600	173.91	20230103	18160	-30.62	20230717	4600	173.91	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
115	20231208	150843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	590	2	4.89	1906993550	150456	42.15	12500	13250	12390	15670	8450	12060	12674.76	1.69	0	1630	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1109	9.07	2.76	12	1.72	1395.00	4588.00	18160	20230717	-30.34	4600	20230103	175.00	18160	-30.34	20230717	4600	175.00	20230103	18160	-30.34	20230717	4600	175.00	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
116	20231208	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	630	2	5.22	1762270500	139061	38.95	12500	13250	12390	15670	8450	12060	12672.64	1.69	0	2323	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1113	9.10	2.77	12	1.59	1395.00	4588.00	18160	20230717	-30.12	4600	20230103	175.87	18160	-30.12	20230717	4600	175.87	20230103	18160	-30.12	20230717	4600	175.87	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
117	20231208	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	550	2	4.56	1702205480	134298	37.62	12500	13250	12390	15670	8450	12060	12674.84	1.69	0	1198	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1106	9.04	2.75	12	1.53	1395.00	4588.00	18160	20230717	-30.56	4600	20230103	174.13	18160	-30.56	20230717	4600	174.13	20230103	18160	-30.56	20230717	4600	174.13	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
118	20231208	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	590	2	4.89	1490460920	117369	32.88	12500	13250	12390	15670	8450	12060	12698.93	1.69	0	-3399	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1109	9.07	2.76	12	1.34	1395.00	4588.00	18160	20230717	-30.34	4600	20230103	175.00	18160	-30.34	20230717	4600	175.00	20230103	18160	-30.34	20230717	4600	175.00	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
119	20231208	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	510	2	4.23	1429424230	112534	31.52	12500	13250	12390	15670	8450	12060	12702.15	1.69	0	-3504	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1102	9.01	2.74	12	1.28	1395.00	4588.00	18160	20230717	-30.78	4600	20230103	173.26	18160	-30.78	20230717	4600	173.26	20230103	18160	-30.78	20230717	4600	173.26	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
120	20231208	100842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	740	2	6.14	1206350820	95073	26.63	12500	13250	12390	15670	8450	12060	12688.68	1.69	0	-3948	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1122	9.18	2.79	12	1.08	1395.00	4588.00	18160	20230717	-29.52	4600	20230103	178.26	18160	-29.52	20230717	4600	178.26	20230103	18160	-29.52	20230717	4600	178.26	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
121	20231208	090832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	640	2	5.31	601915090	47196	13.22	12500	13250	12500	15670	8450	12060	12753.52	1.69	0	-3244	14213	13136	12193	11116	10173	13675	11655	44	3610	500	8440	10	1	8769174	1114	9.10	2.77	12	0.54	1395.00	4588.00	18160	20230717	-30.07	4600	20230103	176.09	18160	-30.07	20230717	4600	176.09	20230103	18160	-30.07	20230717	4600	176.09	20230103	3.01	N	217190	500	43 억	147815	N	N	0	N	N
122	20231207	160836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	950	2	8.55	4405608610	356829	1457.46	11250	13270	11250	14440	7780	11110	12346.64	1.80	0	-8354	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1058	8.65	2.63	12	4.07	1395.00	4588.00	18160	20230717	-33.59	4600	20230103	162.17	18160	-33.59	20230717	4600	162.17	20230103	18160	-33.59	20230717	4600	162.17	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
123	20231207	150838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	1190	2	10.71	4290720270	347391	1418.91	11250	13270	11250	14440	7780	11110	12351.27	1.80	0	-10155	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1079	8.82	2.68	12	3.96	1395.00	4588.00	18160	20230717	-32.27	4600	20230103	167.39	18160	-32.27	20230717	4600	167.39	20230103	18160	-32.27	20230717	4600	167.39	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
124	20231207	140833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	1190	2	10.71	4149438490	335814	1371.62	11250	13270	11250	14440	7780	11110	12356.36	1.80	0	-9868	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1079	8.82	2.68	12	3.83	1395.00	4588.00	18160	20230717	-32.27	4600	20230103	167.39	18160	-32.27	20230717	4600	167.39	20230103	18160	-32.27	20230717	4600	167.39	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
125	20231207	130832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	1330	2	11.97	3963137350	320630	1309.60	11250	13270	11250	14440	7780	11110	12360.47	1.80	0	-14183	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1091	8.92	2.71	12	3.66	1395.00	4588.00	18160	20230717	-31.50	4600	20230103	170.43	18160	-31.50	20230717	4600	170.43	20230103	18160	-31.50	20230717	4600	170.43	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
126	20231207	120834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	1370	2	12.33	3753493110	303831	1240.99	11250	13270	11250	14440	7780	11110	12353.88	1.80	0	-15902	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1094	8.95	2.72	12	3.46	1395.00	4588.00	18160	20230717	-31.28	4600	20230103	171.30	18160	-31.28	20230717	4600	171.30	20230103	18160	-31.28	20230717	4600	171.30	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
127	20231207	110829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	1250	2	11.25	2969520400	241482	986.33	11250	13270	11250	14440	7780	11110	12297.07	1.80	0	-39139	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1084	8.86	2.69	12	2.75	1395.00	4588.00	18160	20230717	-31.94	4600	20230103	168.70	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4600	168.70	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
128	20231207	100826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	480	2	4.32	254245900	21958	89.69	11250	11770	11250	14440	7780	11110	11578.74	1.80	0	1680	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1016	8.31	2.53	12	0.25	1395.00	4588.00	18160	20230717	-36.18	4600	20230103	151.96	18160	-36.18	20230717	4600	151.96	20230103	18160	-36.18	20230717	4600	151.96	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
129	20231207	090835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	390	2	3.51	38687790	3395	13.87	11250	11500	11250	14440	7780	11110	11395.52	1.80	0	210	11456	11282	11156	10982	10856	11220	10920	44	3330	500	7770	10	1	8769174	1008	8.24	2.51	12	0.04	1395.00	4588.00	18160	20230717	-36.67	4600	20230103	150.00	18160	-36.67	20230717	4600	150.00	20230103	18160	-36.67	20230717	4600	150.00	20230103	2.98	N	217190	500	43 억	158047	N	N	0	N	N
130	20231206	160824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	-10	5	-0.09	272668520	24472	83.07	11120	11330	11030	14450	7790	11120	11142.06	1.77	0	-2071	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	974	7.96	2.42	12	0.28	1395.00	4588.00	18160	20230717	-38.82	4600	20230103	141.52	18160	-38.82	20230717	4600	141.52	20230103	18160	-38.82	20230717	4600	141.52	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
131	20231206	150838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	0	3	0.00	257797410	23134	78.52	11120	11330	11030	14450	7790	11120	11143.66	1.77	0	-1840	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	975	7.97	2.42	12	0.26	1395.00	4588.00	18160	20230717	-38.77	4600	20230103	141.74	18160	-38.77	20230717	4600	141.74	20230103	18160	-38.77	20230717	4600	141.74	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
132	20231206	140834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	-30	5	-0.27	186994850	16763	56.90	11120	11330	11030	14450	7790	11120	11155.21	1.77	0	-1930	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	973	7.95	2.42	12	0.19	1395.00	4588.00	18160	20230717	-38.93	4600	20230103	141.09	18160	-38.93	20230717	4600	141.09	20230103	18160	-38.93	20230717	4600	141.09	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
133	20231206	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	10	2	0.09	138662490	12406	42.11	11120	11330	11030	14450	7790	11120	11177.05	1.77	0	115	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	976	7.98	2.43	12	0.14	1395.00	4588.00	18160	20230717	-38.71	4600	20230103	141.96	18160	-38.71	20230717	4600	141.96	20230103	18160	-38.71	20230717	4600	141.96	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
134	20231206	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	190	2	1.71	100438050	8990	30.51	11120	11330	11030	14450	7790	11120	11172.20	1.77	0	1852	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	992	8.11	2.47	12	0.10	1395.00	4588.00	18160	20230717	-37.72	4600	20230103	145.87	18160	-37.72	20230717	4600	145.87	20230103	18160	-37.72	20230717	4600	145.87	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
135	20231206	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11140	20	2	0.18	58949280	5303	18.00	11120	11290	11030	14450	7790	11120	11116.21	1.77	0	351	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	977	7.99	2.43	12	0.06	1395.00	4588.00	18160	20230717	-38.66	4600	20230103	142.17	18160	-38.66	20230717	4600	142.17	20230103	18160	-38.66	20230717	4600	142.17	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
136	20231206	100826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	-10	5	-0.09	35047200	3158	10.72	11120	11290	11030	14450	7790	11120	11097.91	1.77	0	31	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	974	7.96	2.42	12	0.04	1395.00	4588.00	18160	20230717	-38.82	4600	20230103	141.52	18160	-38.82	20230717	4600	141.52	20230103	18160	-38.82	20230717	4600	141.52	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
137	20231206	090828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	160	2	1.44	3498610	313	1.06	11120	11290	11120	14450	7790	11120	11177.67	1.77	0	-32	11700	11410	11210	10920	10720	11310	10820	44	3330	500	7780	10	1	8769174	989	8.09	2.46	12	0.00	1395.00	4588.00	18160	20230717	-37.89	4600	20230103	145.22	18160	-37.89	20230717	4600	145.22	20230103	18160	-37.89	20230717	4600	145.22	20230103	2.98	N	217190	500	43 억	154828	N	N	0	N	N
138	20231205	160832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	-480	5	-4.14	331940930	29451	120.98	11420	11500	11010	15080	8120	11600	11270.96	1.78	0	-2093	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	975	7.97	2.42	12	0.34	1395.00	4588.00	18160	20230717	-38.77	4600	20230103	141.74	18160	-38.77	20230717	4600	141.74	20230103	18160	-38.77	20230717	4600	141.74	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
139	20231205	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11140	-460	5	-3.97	292092430	25864	106.24	11420	11500	11060	15080	8120	11600	11293.40	1.78	0	-1897	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	977	7.99	2.43	12	0.29	1395.00	4588.00	18160	20230717	-38.66	4600	20230103	142.17	18160	-38.66	20230717	4600	142.17	20230103	18160	-38.66	20230717	4600	142.17	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
140	20231205	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-500	5	-4.31	219555890	19374	79.58	11420	11500	11060	15080	8120	11600	11332.50	1.78	0	-44	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	973	7.96	2.42	12	0.22	1395.00	4588.00	18160	20230717	-38.88	4600	20230103	141.30	18160	-38.88	20230717	4600	141.30	20230103	18160	-38.88	20230717	4600	141.30	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
141	20231205	130824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	-180	5	-1.55	166714130	14659	60.22	11420	11500	11260	15080	8120	11600	11372.82	1.78	0	-291	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	1001	8.19	2.49	12	0.17	1395.00	4588.00	18160	20230717	-37.11	4600	20230103	148.26	18160	-37.11	20230717	4600	148.26	20230103	18160	-37.11	20230717	4600	148.26	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
142	20231205	120822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	-200	5	-1.72	133027130	11690	48.02	11420	11500	11260	15080	8120	11600	11379.57	1.78	0	-255	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	1000	8.17	2.48	12	0.13	1395.00	4588.00	18160	20230717	-37.22	4600	20230103	147.83	18160	-37.22	20230717	4600	147.83	20230103	18160	-37.22	20230717	4600	147.83	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
143	20231205	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-230	5	-1.98	112094060	9852	40.47	11420	11500	11260	15080	8120	11600	11377.80	1.78	0	366	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	997	8.15	2.48	12	0.11	1395.00	4588.00	18160	20230717	-37.39	4600	20230103	147.17	18160	-37.39	20230717	4600	147.17	20230103	18160	-37.39	20230717	4600	147.17	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
144	20231205	100827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	-140	5	-1.21	96715270	8504	34.93	11420	11500	11260	15080	8120	11600	11372.92	1.78	0	622	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	1005	8.22	2.50	12	0.10	1395.00	4588.00	18160	20230717	-36.89	4600	20230103	149.13	18160	-36.89	20230717	4600	149.13	20230103	18160	-36.89	20230717	4600	149.13	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
145	20231205	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	-280	5	-2.41	38950280	3415	14.03	11420	11500	11320	15080	8120	11600	11405.65	1.78	0	-559	12266	11932	11766	11432	11266	11850	11350	44	3480	500	8120	10	1	8769174	993	8.11	2.47	12	0.04	1395.00	4588.00	18160	20230717	-37.67	4600	20230103	146.09	18160	-37.67	20230717	4600	146.09	20230103	18160	-37.67	20230717	4600	146.09	20230103	2.99	N	217190	500	43 억	156160	N	N	0	N	N
146	20231204	160818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	-410	5	-3.41	286984250	24304	52.67	12020	12100	11600	15610	8410	12010	11808.22	1.89	0	-10224	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1017	8.32	2.53	12	0.28	1395.00	4588.00	18160	20230717	-36.12	4600	20230103	152.17	18160	-36.12	20230717	4600	152.17	20230103	18160	-36.12	20230717	4600	152.17	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
147	20231204	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-260	5	-2.16	228704870	19323	41.88	12020	12100	11680	15610	8410	12010	11835.89	1.89	0	-8566	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1030	8.42	2.56	12	0.22	1395.00	4588.00	18160	20230717	-35.30	4600	20230103	155.43	18160	-35.30	20230717	4600	155.43	20230103	18160	-35.30	20230717	4600	155.43	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
148	20231204	140816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-260	5	-2.16	193057780	16294	35.31	12020	12100	11680	15610	8410	12010	11848.40	1.89	0	-7945	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1030	8.42	2.56	12	0.19	1395.00	4588.00	18160	20230717	-35.30	4600	20230103	155.43	18160	-35.30	20230717	4600	155.43	20230103	18160	-35.30	20230717	4600	155.43	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
149	20231204	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	-270	5	-2.25	180400590	15219	32.98	12020	12100	11680	15610	8410	12010	11853.64	1.89	0	-7766	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1030	8.42	2.56	12	0.17	1395.00	4588.00	18160	20230717	-35.35	4600	20230103	155.22	18160	-35.35	20230717	4600	155.22	20230103	18160	-35.35	20230717	4600	155.22	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
150	20231204	120816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	-330	5	-2.75	141972360	11953	25.91	12020	12100	11680	15610	8410	12010	11877.55	1.89	0	-5775	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1024	8.37	2.55	12	0.14	1395.00	4588.00	18160	20230717	-35.68	4600	20230103	153.91	18160	-35.68	20230717	4600	153.91	20230103	18160	-35.68	20230717	4600	153.91	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
151	20231204	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-120	5	-1.00	88968980	7459	16.17	12020	12100	11870	15610	8410	12010	11927.74	1.89	0	-3083	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1043	8.52	2.59	12	0.09	1395.00	4588.00	18160	20230717	-34.53	4600	20230103	158.48	18160	-34.53	20230717	4600	158.48	20230103	18160	-34.53	20230717	4600	158.48	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
152	20231204	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12020	10	2	0.08	42336340	3546	7.69	12020	12100	11870	15610	8410	12010	11939.18	1.89	0	-1432	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1054	8.62	2.62	12	0.04	1395.00	4588.00	18160	20230717	-33.81	4600	20230103	161.30	18160	-33.81	20230717	4600	161.30	20230103	18160	-33.81	20230717	4600	161.30	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
153	20231204	090816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-80	5	-0.67	6396340	538	1.17	12020	12020	11870	15610	8410	12010	11889.11	1.89	0	-474	12643	12326	12083	11766	11523	12205	11645	44	3600	500	8400	10	1	8769174	1046	8.55	2.60	12	0.01	1395.00	4588.00	18160	20230717	-34.31	4600	20230103	159.35	18160	-34.31	20230717	4600	159.35	20230103	18160	-34.31	20230717	4600	159.35	20230103	2.99	N	217190	500	43 억	165378	N	N	0	N	N
154	20231201	160817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-70	5	-0.58	552829650	46140	85.99	12030	12400	11840	15700	8460	12080	11981.57	1.79	0	7682	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1053	8.61	2.62	12	0.53	1395.00	4588.00	18160	20230717	-33.87	4600	20230103	161.09	18160	-33.87	20230717	4600	161.09	20230103	18160	-33.87	20230717	4600	161.09	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
155	20231201	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	-140	5	-1.16	517615810	43188	80.49	12030	12400	11840	15700	8460	12080	11985.18	1.79	0	6403	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1047	8.56	2.60	12	0.49	1395.00	4588.00	18160	20230717	-34.25	4600	20230103	159.57	18160	-34.25	20230717	4600	159.57	20230103	18160	-34.25	20230717	4600	159.57	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
156	20231201	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-70	5	-0.58	451848950	37688	70.24	12030	12400	11840	15700	8460	12080	11989.20	1.79	0	4232	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1053	8.61	2.62	12	0.43	1395.00	4588.00	18160	20230717	-33.87	4600	20230103	161.09	18160	-33.87	20230717	4600	161.09	20230103	18160	-33.87	20230717	4600	161.09	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
157	20231201	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	-180	5	-1.49	324464320	26984	50.29	12030	12400	11840	15700	8460	12080	12024.32	1.79	0	1222	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1044	8.53	2.59	12	0.31	1395.00	4588.00	18160	20230717	-34.47	4600	20230103	158.70	18160	-34.47	20230717	4600	158.70	20230103	18160	-34.47	20230717	4600	158.70	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
158	20231201	120822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-150	5	-1.24	267890730	22236	41.44	12030	12400	11840	15700	8460	12080	12047.61	1.79	0	-271	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1046	8.55	2.60	12	0.25	1395.00	4588.00	18160	20230717	-34.31	4600	20230103	159.35	18160	-34.31	20230717	4600	159.35	20230103	18160	-34.31	20230717	4600	159.35	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
159	20231201	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	-210	5	-1.74	229701940	19023	35.45	12030	12400	11860	15700	8460	12080	12074.96	1.79	0	39	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1041	8.51	2.59	12	0.22	1395.00	4588.00	18160	20230717	-34.64	4600	20230103	158.04	18160	-34.64	20230717	4600	158.04	20230103	18160	-34.64	20230717	4600	158.04	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
160	20231201	100822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	170	2	1.41	124322340	10307	19.21	12030	12280	11890	15700	8460	12080	12061.93	1.79	0	2713	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1074	8.78	2.67	12	0.12	1395.00	4588.00	18160	20230717	-32.54	4600	20230103	166.30	18160	-32.54	20230717	4600	166.30	20230103	18160	-32.54	20230717	4600	166.30	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N
161	20231201	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12070	-10	5	-0.08	19532040	1626	3.03	12030	12080	11890	15700	8460	12080	12012.32	1.79	0	-312	12340	12210	12020	11890	11700	12115	11795	44	3620	500	8450	10	1	8769174	1058	8.65	2.63	12	0.02	1395.00	4588.00	18160	20230717	-33.54	4600	20230103	162.39	18160	-33.54	20230717	4600	162.39	20230103	18160	-33.54	20230717	4600	162.39	20230103	2.98	N	217190	500	43 억	156676	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History