KissMeData/317330/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
3	20231229	151231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
4	20231229	141229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
5	20231229	131231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
6	20231229	121233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
7	20231229	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
8	20231229	101149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
9	20231229	091148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1680438300	90507	115.19	18740	18910	18450	24300	13120	18730	18566.01	1.06	-10257	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	195704	N	N	1	N	N
10	20231228	161135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-40	5	-0.21	1675047010	90218	114.82	18740	18910	18450	24300	13120	18730	18566.01	1.12	0	-14968	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3435	21.38	1.78	12	0.49	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
11	20231228	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18700	-30	5	-0.16	1620175000	87283	111.09	18740	18910	18450	24300	13120	18730	18562.32	1.12	0	-14479	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3437	21.40	1.78	12	0.47	874.00	10523.00	25750	20230410	-27.38	12950	20221229	44.40	25750	-27.38	20230410	12950	44.40	20230103	25750	-27.38	20230410	12950	44.40	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
12	20231228	141135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18450	-280	5	-1.49	1247697790	67263	85.61	18740	18910	18450	24300	13120	18730	18549.54	1.12	0	-13222	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3391	21.11	1.75	12	0.37	874.00	10523.00	25750	20230410	-28.35	12950	20221229	42.47	25750	-28.35	20230410	12950	42.47	20230103	25750	-28.35	20230410	12950	42.47	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
13	20231228	131134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18560	-170	5	-0.91	897824680	48358	61.55	18740	18910	18500	24300	13120	18730	18566.21	1.12	0	-7299	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3411	21.24	1.76	12	0.26	874.00	10523.00	25750	20230410	-27.92	12950	20221229	43.32	25750	-27.92	20230410	12950	43.32	20230103	25750	-27.92	20230410	12950	43.32	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
14	20231228	121138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18600	-130	5	-0.69	641003620	34502	43.91	18740	18910	18500	24300	13120	18730	18578.74	1.12	0	-9578	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3418	21.28	1.77	12	0.19	874.00	10523.00	25750	20230410	-27.77	12950	20221229	43.63	25750	-27.77	20230410	12950	43.63	20230103	25750	-27.77	20230410	12950	43.63	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
15	20231228	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18550	-180	5	-0.96	513299180	27618	35.15	18740	18910	18500	24300	13120	18730	18585.68	1.12	0	-8842	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3409	21.22	1.76	12	0.15	874.00	10523.00	25750	20230410	-27.96	12950	20221229	43.24	25750	-27.96	20230410	12950	43.24	20230103	25750	-27.96	20230410	12950	43.24	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
16	20231228	101137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18520	-210	5	-1.12	377745140	20320	25.86	18740	18910	18500	24300	13120	18730	18589.82	1.12	0	-7998	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3403	21.19	1.76	12	0.11	874.00	10523.00	25750	20230410	-28.08	12950	20221229	43.01	25750	-28.08	20230410	12950	43.01	20230103	25750	-28.08	20230410	12950	43.01	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
17	20231228	091141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18560	-170	5	-0.91	83972860	4493	5.72	18740	18910	18540	24300	13120	18730	18689.71	1.12	0	-3613	19090	18910	18690	18510	18290	19000	18600	92	5570	500	13110	10	1	18377428	3411	21.24	1.76	12	0.02	874.00	10523.00	25750	20230410	-27.92	12950	20221229	43.32	25750	-27.92	20230410	12950	43.32	20230103	25750	-27.92	20230410	12950	43.32	20221229	3.85	N	317330	500	91 억	205961	N	N	1	N	N
18	20231227	161124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18730	390	2	2.13	1461868040	78128	49.87	18510	18870	18470	23800	12840	18340	18711.21	1.12	0	1569	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3442	21.43	1.78	12	0.43	874.00	10523.00	25750	20230410	-27.26	12950	20221229	44.63	25750	-27.26	20230410	12950	44.63	20230103	25750	-27.26	20230410	12950	44.63	20221229	3.82	N	317330	500	91 억	206559	N	N	1	N	N
19	20231227	151141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18720	380	2	2.07	1351512820	72223	46.10	18510	18870	18470	23800	12840	18340	18713.09	1.12	0	1530	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3440	21.42	1.78	12	0.39	874.00	10523.00	25750	20230410	-27.30	12950	20221229	44.56	25750	-27.30	20230410	12950	44.56	20230103	25750	-27.30	20230410	12950	44.56	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
20	20231227	141134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	350	2	1.91	1192901760	63739	40.68	18510	18870	18470	23800	12840	18340	18715.46	1.12	0	886	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3435	21.38	1.78	12	0.35	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
21	20231227	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	350	2	1.91	991295780	52942	33.79	18510	18870	18470	23800	12840	18340	18724.24	1.12	0	1068	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3435	21.38	1.78	12	0.29	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
22	20231227	121128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18700	360	2	1.96	804385810	42950	27.42	18510	18870	18470	23800	12840	18340	18728.49	1.12	0	214	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3437	21.40	1.78	12	0.23	874.00	10523.00	25750	20230410	-27.38	12950	20221229	44.40	25750	-27.38	20230410	12950	44.40	20230103	25750	-27.38	20230410	12950	44.40	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
23	20231227	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18750	410	2	2.24	673642430	35972	22.96	18510	18870	18470	23800	12840	18340	18726.93	1.12	0	1135	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3446	21.45	1.78	12	0.20	874.00	10523.00	25750	20230410	-27.18	12950	20221229	44.79	25750	-27.18	20230410	12950	44.79	20230103	25750	-27.18	20230410	12950	44.79	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
24	20231227	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18750	410	2	2.24	521026420	27815	17.75	18510	18870	18470	23800	12840	18340	18731.95	1.12	0	-1465	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3446	21.45	1.78	12	0.15	874.00	10523.00	25750	20230410	-27.18	12950	20221229	44.79	25750	-27.18	20230410	12950	44.79	20230103	25750	-27.18	20230410	12950	44.79	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
25	20231227	091139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18800	460	2	2.51	175038070	9351	5.97	18510	18870	18470	23800	12840	18340	18718.93	1.12	0	-413	19220	18780	18560	18120	17900	18670	18010	92	5460	500	12830	10	1	18377428	3455	21.51	1.79	12	0.05	874.00	10523.00	25750	20230410	-26.99	12950	20221229	45.17	25750	-26.99	20230410	12950	45.17	20230103	25750	-26.99	20230410	12950	45.17	20221229	3.82	N	317330	500	91 억	206559	N	N	0	N	N
26	20231226	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18340	-860	5	-4.48	2890570290	155239	141.19	19000	19000	18340	24950	13440	19200	18618.80	1.15	0	-12142	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3370	20.98	1.74	12	0.84	874.00	10523.00	25750	20230410	-28.78	12950	20221229	41.62	25750	-28.78	20230410	12950	41.62	20230103	25750	-28.78	20230410	12950	41.62	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
27	20231226	151136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18470	-730	5	-3.80	2606203730	139768	127.12	19000	19000	18460	24950	13440	19200	18642.99	1.15	0	-9417	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3394	21.13	1.76	12	0.76	874.00	10523.00	25750	20230410	-28.27	12950	20221229	42.63	25750	-28.27	20230410	12950	42.63	20230103	25750	-28.27	20230410	12950	42.63	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
28	20231226	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18470	-730	5	-3.80	2269317100	121577	110.57	19000	19000	18460	24950	13440	19200	18661.62	1.15	0	-5686	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3394	21.13	1.76	12	0.66	874.00	10523.00	25750	20230410	-28.27	12950	20221229	42.63	25750	-28.27	20230410	12950	42.63	20230103	25750	-28.27	20230410	12950	42.63	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
29	20231226	131136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18530	-670	5	-3.49	1914793840	102427	93.16	19000	19000	18530	24950	13440	19200	18689.66	1.15	0	-1647	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3405	21.20	1.76	12	0.56	874.00	10523.00	25750	20230410	-28.04	12950	20221229	43.09	25750	-28.04	20230410	12950	43.09	20230103	25750	-28.04	20230410	12950	43.09	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
30	20231226	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18670	-530	5	-2.76	1562531460	83472	75.92	19000	19000	18550	24950	13440	19200	18713.89	1.15	0	2796	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3431	21.36	1.77	12	0.45	874.00	10523.00	25750	20230410	-27.50	12950	20221229	44.17	25750	-27.50	20230410	12950	44.17	20230103	25750	-27.50	20230410	12950	44.17	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
31	20231226	111140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18620	-580	5	-3.02	1418668290	75759	68.90	19000	19000	18550	24950	13440	19200	18720.26	1.15	0	5582	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3422	21.30	1.77	12	0.41	874.00	10523.00	25750	20230410	-27.69	12950	20221229	43.78	25750	-27.69	20230410	12950	43.78	20230103	25750	-27.69	20230410	12950	43.78	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
32	20231226	101134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18860	-340	5	-1.77	1025226260	54712	49.76	19000	19000	18550	24950	13440	19200	18730.73	1.15	0	7202	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3466	21.58	1.79	12	0.30	874.00	10523.00	25750	20230410	-26.76	12950	20221229	45.64	25750	-26.76	20230410	12950	45.64	20230103	25750	-26.76	20230410	12950	45.64	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
33	20231226	091136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18750	-450	5	-2.34	294153450	15607	14.19	19000	19000	18700	24950	13440	19200	18825.53	1.15	0	470	20533	19866	19533	18866	18533	19700	18700	92	5750	500	13440	10	1	18377428	3446	21.45	1.78	12	0.08	874.00	10523.00	25750	20230410	-27.18	12950	20221229	44.79	25750	-27.18	20230410	12950	44.79	20230103	25750	-27.18	20230410	12950	44.79	20221229	3.95	N	317330	500	91 억	210886	N	N	0	N	N
34	20231222	161118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19200	-420	5	-2.14	2020036360	102795	84.92	19740	20200	19200	25500	13740	19620	19651.85	1.26	0	-20293	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3528	21.97	1.82	12	0.56	874.00	10523.00	25750	20230410	-25.44	12950	20221229	48.26	25750	-25.44	20230410	12950	48.26	20230103	25750	-25.44	20230410	12950	48.26	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
35	20231222	151116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19310	-310	5	-1.58	1837504780	93298	77.07	19740	20200	19300	25500	13740	19620	19695.01	1.26	0	-18498	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3549	22.09	1.84	12	0.51	874.00	10523.00	25750	20230410	-25.01	12950	20221229	49.11	25750	-25.01	20230410	12950	49.11	20230103	25750	-25.01	20230410	12950	49.11	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
36	20231222	141114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19480	-140	5	-0.71	1438604100	72699	60.06	19740	20200	19420	25500	13740	19620	19788.50	1.26	0	-5036	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3580	22.29	1.85	12	0.40	874.00	10523.00	25750	20230410	-24.35	12950	20221229	50.42	25750	-24.35	20230410	12950	50.42	20230103	25750	-24.35	20230410	12950	50.42	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
37	20231222	131114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19680	60	2	0.31	1267021990	63943	52.82	19740	20200	19420	25500	13740	19620	19814.87	1.26	0	-1261	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3617	22.52	1.87	12	0.35	874.00	10523.00	25750	20230410	-23.57	12950	20221229	51.97	25750	-23.57	20230410	12950	51.97	20230103	25750	-23.57	20230410	12950	51.97	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
38	20231222	121114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19810	190	2	0.97	1146875310	57848	47.79	19740	20200	19420	25500	13740	19620	19825.67	1.26	0	1058	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3641	22.67	1.88	12	0.31	874.00	10523.00	25750	20230410	-23.07	12950	20221229	52.97	25750	-23.07	20230410	12950	52.97	20230103	25750	-23.07	20230410	12950	52.97	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
39	20231222	111112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	530	2	2.70	956529460	48315	39.91	19740	20200	19420	25500	13740	19620	19797.77	1.26	0	5885	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	50	1	18377428	3703	23.05	1.91	12	0.26	874.00	10523.00	25750	20230410	-21.75	12950	20221229	55.60	25750	-21.75	20230410	12950	55.60	20230103	25750	-21.75	20230410	12950	55.60	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
40	20231222	101109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19810	190	2	0.97	559885920	28398	23.46	19740	19910	19420	25500	13740	19620	19715.68	1.26	0	2408	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3641	22.67	1.88	12	0.15	874.00	10523.00	25750	20230410	-23.07	12950	20221229	52.97	25750	-23.07	20230410	12950	52.97	20230103	25750	-23.07	20230410	12950	52.97	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
41	20231222	091114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19830	210	2	1.07	164233080	8286	6.84	19740	19910	19740	25500	13740	19620	19820.55	1.26	0	2338	20340	19980	19740	19380	19140	19860	19260	92	5880	500	13730	10	1	18377428	3644	22.69	1.88	12	0.05	874.00	10523.00	25750	20230410	-22.99	12950	20221229	53.13	25750	-22.99	20230410	12950	53.13	20230103	25750	-22.99	20230410	12950	53.13	20221229	3.97	N	317330	500	91 억	230723	N	N	0	N	N
42	20231221	161105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19620	-530	5	-2.63	2359801480	119759	86.02	19800	20100	19500	26150	14150	20150	19704.77	1.24	0	3426	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3606	22.45	1.86	12	0.65	874.00	10523.00	25750	20230410	-23.81	12950	20221229	51.51	25750	-23.81	20230410	12950	51.51	20230103	25750	-23.81	20230410	12950	51.51	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
43	20231221	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	-640	5	-3.18	2192904680	111239	79.90	19800	20100	19500	26150	14150	20150	19713.45	1.24	0	3814	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3585	22.32	1.85	12	0.61	874.00	10523.00	25750	20230410	-24.23	12950	20221229	50.66	25750	-24.23	20230410	12950	50.66	20230103	25750	-24.23	20230410	12950	50.66	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
44	20231221	141106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19590	-560	5	-2.78	1913703420	96951	69.64	19800	20100	19500	26150	14150	20150	19738.87	1.24	0	3331	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3600	22.41	1.86	12	0.53	874.00	10523.00	25750	20230410	-23.92	12950	20221229	51.27	25750	-23.92	20230410	12950	51.27	20230103	25750	-23.92	20230410	12950	51.27	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
45	20231221	131104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19710	-440	5	-2.18	1702262260	86161	61.89	19800	20100	19500	26150	14150	20150	19756.76	1.24	0	2548	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3622	22.55	1.87	12	0.47	874.00	10523.00	25750	20230410	-23.46	12950	20221229	52.20	25750	-23.46	20230410	12950	52.20	20230103	25750	-23.46	20230410	12950	52.20	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
46	20231221	121111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19710	-440	5	-2.18	1536378420	77753	55.85	19800	20100	19500	26150	14150	20150	19759.73	1.24	0	5388	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3622	22.55	1.87	12	0.42	874.00	10523.00	25750	20230410	-23.46	12950	20221229	52.20	25750	-23.46	20230410	12950	52.20	20230103	25750	-23.46	20230410	12950	52.20	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
47	20231221	111112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19650	-500	5	-2.48	1391929200	70428	50.59	19800	20100	19500	26150	14150	20150	19763.86	1.24	0	5350	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3611	22.48	1.87	12	0.38	874.00	10523.00	25750	20230410	-23.69	12950	20221229	51.74	25750	-23.69	20230410	12950	51.74	20230103	25750	-23.69	20230410	12950	51.74	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
48	20231221	101106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19800	-350	5	-1.74	825865270	41662	29.93	19800	20100	19640	26150	14150	20150	19822.99	1.24	0	10591	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3639	22.65	1.88	12	0.23	874.00	10523.00	25750	20230410	-23.11	12950	20221229	52.90	25750	-23.11	20230410	12950	52.90	20230103	25750	-23.11	20230410	12950	52.90	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
49	20231221	091108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19860	-290	5	-1.44	219598800	11093	7.97	19800	19980	19640	26150	14150	20150	19796.16	1.24	0	604	20876	20512	20136	19772	19396	20325	19585	92	6000	500	14100	10	1	18377428	3650	22.72	1.89	12	0.06	874.00	10523.00	25750	20230410	-22.87	12950	20221229	53.36	25750	-22.87	20230410	12950	53.36	20230103	25750	-22.87	20230410	12950	53.36	20221229	4.01	N	317330	500	91 억	227113	N	N	0	N	N
50	20231220	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-50	5	-0.25	2762075770	137847	64.86	20400	20500	19760	26250	14150	20200	20036.61	1.28	0	-7443	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	50	1	18377428	3703	23.05	1.91	12	0.75	874.00	10523.00	25750	20230410	-21.75	12950	20221229	55.60	25750	-21.75	20230410	12950	55.60	20230103	25750	-21.75	20230410	12950	55.60	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
51	20231220	151203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19950	-250	5	-1.24	2588422340	129201	60.80	20400	20500	19760	26250	14150	20200	20034.07	1.28	0	-5687	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	10	1	18377428	3666	22.83	1.90	12	0.70	874.00	10523.00	25750	20230410	-22.52	12950	20221229	54.05	25750	-22.52	20230410	12950	54.05	20230103	25750	-22.52	20230410	12950	54.05	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
52	20231220	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19810	-390	5	-1.93	2139016900	106517	50.12	20400	20500	19810	26250	14150	20200	20081.46	1.28	0	-8348	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	10	1	18377428	3641	22.67	1.88	12	0.58	874.00	10523.00	25750	20230410	-23.07	12950	20221229	52.97	25750	-23.07	20230410	12950	52.97	20230103	25750	-23.07	20230410	12950	52.97	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
53	20231220	131214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19950	-250	5	-1.24	1764175720	87652	41.25	20400	20500	19900	26250	14150	20200	20127.04	1.28	0	-8377	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	10	1	18377428	3666	22.83	1.90	12	0.48	874.00	10523.00	25750	20230410	-22.52	12950	20221229	54.05	25750	-22.52	20230410	12950	54.05	20230103	25750	-22.52	20230410	12950	54.05	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
54	20231220	121104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	-200	5	-0.99	1256792550	62212	29.27	20400	20500	19990	26250	14150	20200	20201.77	1.28	0	-5349	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	50	1	18377428	3675	22.88	1.90	12	0.34	874.00	10523.00	25750	20230410	-22.33	12950	20221229	54.44	25750	-22.33	20230410	12950	54.44	20230103	25750	-22.33	20230410	12950	54.44	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
55	20231220	111108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	0	3	0.00	979699200	48398	22.77	20400	20500	20050	26250	14150	20200	20242.56	1.28	0	-5126	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	50	1	18377428	3712	23.11	1.92	12	0.26	874.00	10523.00	25750	20230410	-21.55	12950	20221229	55.98	25750	-21.55	20230410	12950	55.98	20230103	25750	-21.55	20230410	12950	55.98	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
56	20231220	101110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-100	5	-0.50	736449550	36335	17.10	20400	20500	20050	26250	14150	20200	20268.32	1.28	0	-2100	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	50	1	18377428	3694	23.00	1.91	12	0.20	874.00	10523.00	25750	20230410	-21.94	12950	20221229	55.21	25750	-21.94	20230410	12950	55.21	20230103	25750	-21.94	20230410	12950	55.21	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
57	20231220	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	150	2	0.74	247190400	12152	5.72	20400	20450	20250	26250	14150	20200	20341.54	1.28	0	2039	21206	20702	20346	19842	19486	20525	19665	92	6050	500	14140	50	1	18377428	3740	23.28	1.93	12	0.07	874.00	10523.00	25750	20230410	-20.97	12950	20221229	57.14	25750	-20.97	20230410	12950	57.14	20230103	25750	-20.97	20230410	12950	57.14	20221229	3.86	N	317330	500	91 억	234489	N	N	0	N	N
58	20231219	161105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-700	5	-3.35	4283989490	211735	39.48	20850	20850	19990	27150	14650	20900	20232.69	1.25	121	5022	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3712	23.11	1.92	12	1.15	874.00	10523.00	25750	20230410	-21.55	12950	20221229	55.98	25750	-21.55	20230410	12950	55.98	20230103	25750	-21.55	20230410	12950	55.98	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
59	20231219	151109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-800	5	-3.83	3901644290	192753	35.94	20850	20850	19990	27150	14650	20900	20241.52	1.25	121	342	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3694	23.00	1.91	12	1.05	874.00	10523.00	25750	20230410	-21.94	12950	20221229	55.21	25750	-21.94	20230410	12950	55.21	20230103	25750	-21.94	20230410	12950	55.21	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
60	20231219	141103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-700	5	-3.35	3571959240	176413	32.89	20850	20850	19990	27150	14650	20900	20247.54	1.25	121	45	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3712	23.11	1.92	12	0.96	874.00	10523.00	25750	20230410	-21.55	12950	20221229	55.98	25750	-21.55	20230410	12950	55.98	20230103	25750	-21.55	20230410	12950	55.98	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
61	20231219	131111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-800	5	-3.83	3010736300	148436	27.67	20850	20850	20000	27150	14650	20900	20282.87	1.25	121	3341	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3694	23.00	1.91	12	0.81	874.00	10523.00	25750	20230410	-21.94	12950	20221229	55.21	25750	-21.94	20230410	12950	55.21	20230103	25750	-21.94	20230410	12950	55.21	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
62	20231219	121112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-750	5	-3.59	2559081700	125937	23.48	20850	20850	20100	27150	14650	20900	20320.13	1.25	121	9666	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3703	23.05	1.91	12	0.69	874.00	10523.00	25750	20230410	-21.75	12950	20221229	55.60	25750	-21.75	20230410	12950	55.60	20230103	25750	-21.75	20230410	12950	55.60	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
63	20231219	111108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20250	-650	5	-3.11	2358422650	115999	21.63	20850	20850	20100	27150	14650	20900	20331.18	1.25	121	9888	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3721	23.17	1.92	12	0.63	874.00	10523.00	25750	20230410	-21.36	12950	20221229	56.37	25750	-21.36	20230410	12950	56.37	20230103	25750	-21.36	20230410	12950	56.37	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
64	20231219	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-700	5	-3.35	1712015050	83978	15.66	20850	20850	20150	27150	14650	20900	20386.20	1.25	121	11128	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3712	23.11	1.92	12	0.46	874.00	10523.00	25750	20230410	-21.55	12950	20221229	55.98	25750	-21.55	20230410	12950	55.98	20230103	25750	-21.55	20230410	12950	55.98	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
65	20231219	091102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-350	5	-1.67	501953650	24431	4.55	20850	20850	20300	27150	14650	20900	20545.11	1.25	121	-3972	22033	21466	20733	20166	19433	21750	20450	92	6250	500	14630	50	1	18377428	3777	23.51	1.95	12	0.13	874.00	10523.00	25750	20230410	-20.19	12950	20221229	58.69	25750	-20.19	20230410	12950	58.69	20230103	25750	-20.19	20230410	12950	58.69	20221229	3.62	N	317330	500	91 억	229567	N	N	0	N	N
66	20231218	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	50	2	0.24	11056525350	533355	41.32	20150	21300	20000	27100	14600	20850	20729.85	1.23	1591	1160	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3841	23.91	1.99	12	2.90	874.00	10523.00	25750	20230410	-18.83	12950	20221229	61.39	25750	-18.83	20230410	12950	61.39	20230103	25750	-18.83	20230410	12950	61.39	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
67	20231218	151104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-150	5	-0.72	10615503850	512132	39.67	20150	21300	20000	27100	14600	20850	20727.94	1.23	1591	2165	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3804	23.68	1.97	12	2.79	874.00	10523.00	25750	20230410	-19.61	12950	20221229	59.85	25750	-19.61	20230410	12950	59.85	20230103	25750	-19.61	20230410	12950	59.85	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
68	20231218	141107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-200	5	-0.96	10095058250	486922	37.72	20150	21300	20000	27100	14600	20850	20732.27	1.23	1591	1543	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3795	23.63	1.96	12	2.65	874.00	10523.00	25750	20230410	-19.81	12950	20221229	59.46	25750	-19.81	20230410	12950	59.46	20230103	25750	-19.81	20230410	12950	59.46	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
69	20231218	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	-100	5	-0.48	9627755600	464429	35.98	20150	21300	20000	27100	14600	20850	20730.18	1.23	1591	4011	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3813	23.74	1.97	12	2.53	874.00	10523.00	25750	20230410	-19.42	12950	20221229	60.23	25750	-19.42	20230410	12950	60.23	20230103	25750	-19.42	20230410	12950	60.23	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
70	20231218	121055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	0	3	0.00	8976063800	432986	33.54	20150	21300	20000	27100	14600	20850	20730.47	1.23	1591	2628	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3832	23.86	1.98	12	2.36	874.00	10523.00	25750	20230410	-19.03	12950	20221229	61.00	25750	-19.03	20230410	12950	61.00	20230103	25750	-19.03	20230410	12950	61.00	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
71	20231218	111057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	50	2	0.24	8031584450	387818	30.04	20150	21300	20000	27100	14600	20850	20709.49	1.23	1591	-850	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3841	23.91	1.99	12	2.11	874.00	10523.00	25750	20230410	-18.83	12950	20221229	61.39	25750	-18.83	20230410	12950	61.39	20230103	25750	-18.83	20230410	12950	61.39	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
72	20231218	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-400	5	-1.92	5744736850	278257	21.55	20150	21300	20000	27100	14600	20850	20645.07	1.23	1591	8029	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3758	23.40	1.94	12	1.51	874.00	10523.00	25750	20230410	-20.58	12950	20221229	57.92	25750	-20.58	20230410	12950	57.92	20230103	25750	-20.58	20230410	12950	57.92	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
73	20231218	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	300	2	1.44	3096488300	150867	11.69	20150	21300	20000	27100	14600	20850	20523.55	1.23	1591	7273	23290	22070	20580	19360	17870	22680	19970	92	6250	500	14590	50	1	18377428	3887	24.20	2.01	12	0.82	874.00	10523.00	25750	20230410	-17.86	12950	20221229	63.32	25750	-17.86	20230410	12950	63.32	20230103	25750	-17.86	20230410	12950	63.32	20221229	3.59	N	317330	500	91 억	226796	N	N	3	N	N
74	20231215	161056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	1440	2	7.42	26099557330	1260723	921.41	19500	21800	19090	25200	13590	19410	20702.13	1.71	0	-89217	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	50	1	18377428	3832	23.86	1.98	12	6.86	874.00	10523.00	25750	20230410	-19.03	12950	20221229	61.00	25750	-19.03	20230410	12950	61.00	20230103	25750	-19.03	20230410	12950	61.00	20221229	3.66	N	317330	500	91 억	314148	N	N	3	N	N
75	20231215	151100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	2090	2	10.77	21644322630	1048619	766.39	19500	21800	19090	25200	13590	19410	20640.79	1.71	0	-91132	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	50	1	18377428	3951	24.60	2.04	12	5.71	874.00	10523.00	25750	20230410	-16.50	12950	20221229	66.02	25750	-16.50	20230410	12950	66.02	20230103	25750	-16.50	20230410	12950	66.02	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
76	20231215	141059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19460	50	2	0.26	3794674630	193909	141.72	19500	20150	19090	25200	13590	19410	19569.36	1.71	0	-11546	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	10	1	18377428	3576	22.27	1.85	12	1.06	874.00	10523.00	25750	20230410	-24.43	12950	20221229	50.27	25750	-24.43	20230410	12950	50.27	20230103	25750	-24.43	20230410	12950	50.27	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
77	20231215	131053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19740	330	2	1.70	2865998240	147171	107.56	19500	19970	19090	25200	13590	19410	19473.93	1.71	0	-9247	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	10	1	18377428	3628	22.59	1.88	12	0.80	874.00	10523.00	25750	20230410	-23.34	12950	20221229	52.43	25750	-23.34	20230410	12950	52.43	20230103	25750	-23.34	20230410	12950	52.43	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
78	20231215	121054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19330	-80	5	-0.41	2386179130	122626	89.62	19500	19970	19090	25200	13590	19410	19459.00	1.71	0	-13842	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	10	1	18377428	3552	22.12	1.84	12	0.67	874.00	10523.00	25750	20230410	-24.93	12950	20221229	49.27	25750	-24.93	20230410	12950	49.27	20230103	25750	-24.93	20230410	12950	49.27	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
79	20231215	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19220	-190	5	-0.98	1876465690	96081	70.22	19500	19970	19090	25200	13590	19410	19530.04	1.71	0	-8847	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	10	1	18377428	3532	21.99	1.83	12	0.52	874.00	10523.00	25750	20230410	-25.36	12950	20221229	48.42	25750	-25.36	20230410	12950	48.42	20230103	25750	-25.36	20230410	12950	48.42	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
80	20231215	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19420	10	2	0.05	1239972630	63001	46.04	19500	19970	19340	25200	13590	19410	19681.79	1.71	0	-9959	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	10	1	18377428	3569	22.22	1.85	12	0.34	874.00	10523.00	25750	20230410	-24.58	12950	20221229	49.96	25750	-24.58	20230410	12950	49.96	20230103	25750	-24.58	20230410	12950	49.96	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
81	20231215	091058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19550	140	2	0.72	202149720	10342	7.56	19500	19610	19480	25200	13590	19410	19546.48	1.71	0	581	20136	19772	19436	19072	18736	19605	18905	92	5790	500	13580	10	1	18377428	3593	22.37	1.86	12	0.06	874.00	10523.00	25750	20230410	-24.08	12950	20221229	50.97	25750	-24.08	20230410	12950	50.97	20230103	25750	-24.08	20230410	12950	50.97	20221229	3.66	N	317330	500	91 억	314148	N	N	170	N	N
82	20231214	161048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19410	20	2	0.10	2606915310	134612	72.98	19690	19800	19100	25200	13580	19390	19366.11	1.73	6262	-4060	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3567	22.21	1.84	12	0.73	874.00	10523.00	25750	20230410	-24.62	12950	20221229	49.88	25750	-24.62	20230410	12950	49.88	20230103	25750	-24.62	20230410	12950	49.88	20221229	3.52	N	317330	500	91 억	317944	N	N	170	N	N
83	20231214	151126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19320	-70	5	-0.36	2416850070	124817	67.67	19690	19800	19100	25200	13580	19390	19363.15	1.73	6262	-4222	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3551	22.11	1.84	12	0.68	874.00	10523.00	25750	20230410	-24.97	12950	20221229	49.19	25750	-24.97	20230410	12950	49.19	20230103	25750	-24.97	20230410	12950	49.19	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
84	20231214	141053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	-90	5	-0.46	2075336140	107129	58.08	19690	19800	19100	25200	13580	19390	19372.31	1.73	6262	-6150	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3547	22.08	1.83	12	0.58	874.00	10523.00	25750	20230410	-25.05	12950	20221229	49.03	25750	-25.05	20230410	12950	49.03	20230103	25750	-25.05	20230410	12950	49.03	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
85	20231214	131123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	-90	5	-0.46	1850911450	95529	51.79	19690	19800	19100	25200	13580	19390	19375.39	1.73	6262	-5984	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3547	22.08	1.83	12	0.52	874.00	10523.00	25750	20230410	-25.05	12950	20221229	49.03	25750	-25.05	20230410	12950	49.03	20230103	25750	-25.05	20230410	12950	49.03	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
86	20231214	121143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	-150	5	-0.77	1680819110	86695	47.00	19690	19800	19100	25200	13580	19390	19387.73	1.73	6262	-6303	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3536	22.01	1.83	12	0.47	874.00	10523.00	25750	20230410	-25.28	12950	20221229	48.57	25750	-25.28	20230410	12950	48.57	20230103	25750	-25.28	20230410	12950	48.57	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
87	20231214	111116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19310	-80	5	-0.41	1459282040	75198	40.77	19690	19800	19100	25200	13580	19390	19405.86	1.73	6262	-3023	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3549	22.09	1.84	12	0.41	874.00	10523.00	25750	20230410	-25.01	12950	20221229	49.11	25750	-25.01	20230410	12950	49.11	20230103	25750	-25.01	20230410	12950	49.11	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
88	20231214	101039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	-240	5	-1.24	1103548310	56815	30.80	19690	19800	19100	25200	13580	19390	19423.54	1.73	6262	302	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3519	21.91	1.82	12	0.31	874.00	10523.00	25750	20230410	-25.63	12950	20221229	47.88	25750	-25.63	20230410	12950	47.88	20230103	25750	-25.63	20230410	12950	47.88	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
89	20231214	091020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19580	190	2	0.98	297324290	15134	8.20	19690	19800	19500	25200	13580	19390	19646.11	1.73	6262	1395	20190	19790	19580	19180	18970	19685	19075	92	5810	500	13570	10	1	18377428	3598	22.40	1.86	12	0.08	874.00	10523.00	25750	20230410	-23.96	12950	20221229	51.20	25750	-23.96	20230410	12950	51.20	20230103	25750	-23.96	20230410	12950	51.20	20221229	3.52	N	317330	500	91 억	317944	N	N	0	N	N
90	20231213	161046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19390	-810	5	-4.01	3603968670	183765	77.45	19980	19980	19370	26250	14150	20200	19611.63	1.72	0	-4614	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3563	22.19	1.84	12	1.00	874.00	10523.00	25750	20230410	-24.70	12950	20221229	49.73	25750	-24.70	20230410	12950	49.73	20230103	25750	-24.70	20230410	12950	49.73	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
91	20231213	151107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19460	-740	5	-3.66	3414044190	173976	73.32	19980	19980	19370	26250	14150	20200	19623.31	1.72	0	-6364	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3576	22.27	1.85	12	0.95	874.00	10523.00	25750	20230410	-24.43	12950	20221229	50.27	25750	-24.43	20230410	12950	50.27	20230103	25750	-24.43	20230410	12950	50.27	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
92	20231213	141106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19560	-640	5	-3.17	2897717840	147453	62.14	19980	19980	19420	26250	14150	20200	19651.43	1.72	0	-3515	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3595	22.38	1.86	12	0.80	874.00	10523.00	25750	20230410	-24.04	12950	20221229	51.04	25750	-24.04	20230410	12950	51.04	20230103	25750	-24.04	20230410	12950	51.04	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
93	20231213	131112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19690	-510	5	-2.52	2719863670	138369	58.32	19980	19980	19420	26250	14150	20200	19656.20	1.72	0	-3027	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3619	22.53	1.87	12	0.75	874.00	10523.00	25750	20230410	-23.53	12950	20221229	52.05	25750	-23.53	20230410	12950	52.05	20230103	25750	-23.53	20230410	12950	52.05	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
94	20231213	121106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19800	-400	5	-1.98	2563783390	130457	54.98	19980	19980	19420	26250	14150	20200	19651.90	1.72	0	-2772	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3639	22.65	1.88	12	0.71	874.00	10523.00	25750	20230410	-23.11	12950	20221229	52.90	25750	-23.11	20230410	12950	52.90	20230103	25750	-23.11	20230410	12950	52.90	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
95	20231213	111111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19730	-470	5	-2.33	2338588870	119024	50.16	19980	19980	19420	26250	14150	20200	19647.57	1.72	0	-338	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3626	22.57	1.87	12	0.65	874.00	10523.00	25750	20230410	-23.38	12950	20221229	52.36	25750	-23.38	20230410	12950	52.36	20230103	25750	-23.38	20230410	12950	52.36	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
96	20231213	101117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19520	-680	5	-3.37	1874071810	95243	40.14	19980	19980	19480	26250	14150	20200	19676.18	1.72	0	-1310	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3587	22.33	1.85	12	0.52	874.00	10523.00	25750	20230410	-24.19	12950	20221229	50.73	25750	-24.19	20230410	12950	50.73	20230103	25750	-24.19	20230410	12950	50.73	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
97	20231213	091103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19590	-610	5	-3.02	683184630	34491	14.54	19980	19980	19480	26250	14150	20200	19806.46	1.72	0	-6641	21300	20750	20450	19900	19600	20600	19750	92	6050	500	14140	10	1	18377428	3600	22.41	1.86	12	0.19	874.00	10523.00	25750	20230410	-23.92	12950	20221229	51.27	25750	-23.92	20230410	12950	51.27	20230103	25750	-23.92	20230410	12950	51.27	20221229	3.58	N	317330	500	91 억	316832	N	N	0	N	N
98	20231212	161024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-150	5	-0.74	4771624400	231617	62.98	20600	21000	20150	26450	14250	20350	20602.08	2.02	0	-54358	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3712	23.11	1.92	12	1.26	874.00	10523.00	25750	20230410	-21.55	12950	20221229	55.98	25750	-21.55	20230410	12950	55.98	20230103	25750	-21.55	20230410	12950	55.98	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
99	20231212	151031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-150	5	-0.74	4553202550	220805	60.04	20600	21000	20200	26450	14250	20350	20620.92	2.02	0	-54149	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3712	23.11	1.92	12	1.20	874.00	10523.00	25750	20230410	-21.55	12950	20221229	55.98	25750	-21.55	20230410	12950	55.98	20230103	25750	-21.55	20230410	12950	55.98	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
100	20231212	140932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	50	2	0.25	4176076750	202258	54.99	20600	21000	20250	26450	14250	20350	20647.28	2.02	0	-48804	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3749	23.34	1.94	12	1.10	874.00	10523.00	25750	20230410	-20.78	12950	20221229	57.53	25750	-20.78	20230410	12950	57.53	20230103	25750	-20.78	20230410	12950	57.53	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
101	20231212	130936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	200	2	0.98	3774822850	182770	49.70	20600	21000	20250	26450	14250	20350	20653.41	2.02	0	-40737	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3777	23.51	1.95	12	0.99	874.00	10523.00	25750	20230410	-20.19	12950	20221229	58.69	25750	-20.19	20230410	12950	58.69	20230103	25750	-20.19	20230410	12950	58.69	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
102	20231212	120927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	300	2	1.47	3542671200	171466	46.62	20600	21000	20250	26450	14250	20350	20661.07	2.02	0	-35456	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3795	23.63	1.96	12	0.93	874.00	10523.00	25750	20230410	-19.81	12950	20221229	59.46	25750	-19.81	20230410	12950	59.46	20230103	25750	-19.81	20230410	12950	59.46	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
103	20231212	110943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	500	2	2.46	3113803300	150656	40.96	20600	21000	20250	26450	14250	20350	20668.30	2.02	0	-26052	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3832	23.86	1.98	12	0.82	874.00	10523.00	25750	20230410	-19.03	12950	20221229	61.00	25750	-19.03	20230410	12950	61.00	20230103	25750	-19.03	20230410	12950	61.00	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
104	20231212	101023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	50	2	0.25	2132674200	103390	28.11	20600	20950	20250	26450	14250	20350	20627.47	2.02	0	-24383	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3749	23.34	1.94	12	0.56	874.00	10523.00	25750	20230410	-20.78	12950	20221229	57.53	25750	-20.78	20230410	12950	57.53	20230103	25750	-20.78	20230410	12950	57.53	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
105	20231212	091023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	450	2	2.21	713106500	34511	9.38	20600	20850	20400	26450	14250	20350	20663.17	2.02	0	-15469	21450	20900	20500	19950	19550	20700	19750	92	6100	500	14240	50	1	18377428	3823	23.80	1.98	12	0.19	874.00	10523.00	25750	20230410	-19.22	12950	20221229	60.62	25750	-19.22	20230410	12950	60.62	20230103	25750	-19.22	20230410	12950	60.62	20221229	3.69	N	317330	500	91 억	371397	N	N	0	N	N
106	20231211	161026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	-400	5	-1.93	7504790100	364360	40.00	20550	21050	20100	26950	14550	20750	20597.62	1.38	-190377	-22893	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3740	23.28	1.93	12	1.98	874.00	10523.00	25750	20230410	-20.97	12950	20221229	57.14	25750	-20.97	20230410	12950	57.14	20230103	25750	-20.97	20230410	12950	57.14	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
107	20231211	151022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	-350	5	-1.69	7248520350	351777	38.62	20550	21050	20100	26950	14550	20750	20605.38	1.38	-190377	-21373	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3749	23.34	1.94	12	1.91	874.00	10523.00	25750	20230410	-20.78	12950	20221229	57.53	25750	-20.78	20230410	12950	57.53	20230103	25750	-20.78	20230410	12950	57.53	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
108	20231211	141022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	-250	5	-1.20	6737479400	326881	35.89	20550	21050	20100	26950	14550	20750	20611.35	1.38	-190377	-13281	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3767	23.46	1.95	12	1.78	874.00	10523.00	25750	20230410	-20.39	12950	20221229	58.30	25750	-20.39	20230410	12950	58.30	20230103	25750	-20.39	20230410	12950	58.30	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
109	20231211	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	0	3	0.00	6227607100	302165	33.17	20550	21050	20100	26950	14550	20750	20609.88	1.38	-190377	-6008	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3813	23.74	1.97	12	1.64	874.00	10523.00	25750	20230410	-19.42	12950	20221229	60.23	25750	-19.42	20230410	12950	60.23	20230103	25750	-19.42	20230410	12950	60.23	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
110	20231211	121022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-300	5	-1.45	5775265600	280251	30.77	20550	21050	20100	26950	14550	20750	20607.39	1.38	-190377	-10496	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3758	23.40	1.94	12	1.52	874.00	10523.00	25750	20230410	-20.58	12950	20221229	57.92	25750	-20.58	20230410	12950	57.92	20230103	25750	-20.58	20230410	12950	57.92	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
111	20231211	111017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	50	2	0.24	5162784900	250515	27.50	20550	21050	20100	26950	14550	20750	20608.60	1.38	-190377	-14324	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3823	23.80	1.98	12	1.36	874.00	10523.00	25750	20230410	-19.22	12950	20221229	60.62	25750	-19.22	20230410	12950	60.62	20230103	25750	-19.22	20230410	12950	60.62	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
112	20231211	101015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	200	2	0.96	3464477000	169008	18.55	20550	21050	20100	26950	14550	20750	20498.66	1.38	-190377	-5123	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3850	23.97	1.99	12	0.92	874.00	10523.00	25750	20230410	-18.64	12950	20221229	61.78	25750	-18.64	20230410	12950	61.78	20230103	25750	-18.64	20230410	12950	61.78	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
113	20231211	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-150	5	-0.72	1031763750	50008	5.49	20550	21050	20400	26950	14550	20750	20631.60	1.38	-190377	-7578	22890	21820	20080	19010	17270	22355	19545	92	6200	500	14520	50	1	18377428	3786	23.57	1.96	12	0.27	874.00	10523.00	25750	20230410	-20.00	12950	20221229	59.07	25750	-20.00	20230410	12950	59.07	20230103	25750	-20.00	20230410	12950	59.07	20221229	3.66	N	317330	500	91 억	253632	N	N	0	N	N
114	20231208	161008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	2310	2	12.53	18124430000	901271	178.60	18580	21150	18340	23950	12910	18440	20109.31	1.38	0	268371	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	50	1	18377428	3813	23.74	1.97	12	4.90	874.00	10523.00	25750	20230410	-19.42	12950	20221229	60.23	25750	-19.42	20230410	12950	60.23	20230103	25750	-19.42	20230410	12950	60.23	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
115	20231208	151011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	2160	2	11.71	17035904350	848548	168.15	18580	21150	18340	23950	12910	18440	20076.54	1.38	0	258384	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	50	1	18377428	3786	23.57	1.96	12	4.62	874.00	10523.00	25750	20230410	-20.00	12950	20221229	59.07	25750	-20.00	20230410	12950	59.07	20230103	25750	-20.00	20230410	12950	59.07	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
116	20231208	141009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	2410	2	13.07	11736820950	594035	117.72	18580	20900	18340	23950	12910	18440	19757.79	1.38	0	163974	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	50	1	18377428	3832	23.86	1.98	12	3.23	874.00	10523.00	25750	20230410	-19.03	12950	20221229	61.00	25750	-19.03	20230410	12950	61.00	20230103	25750	-19.03	20230410	12950	61.00	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
117	20231208	131007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	1710	2	9.27	7862406380	404243	80.11	18580	20400	18340	23950	12910	18440	19449.70	1.38	0	102041	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	50	1	18377428	3703	23.05	1.91	12	2.20	874.00	10523.00	25750	20230410	-21.75	12950	20221229	55.60	25750	-21.75	20230410	12950	55.60	20230103	25750	-21.75	20230410	12950	55.60	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
118	20231208	121004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19480	1040	2	5.64	3964428620	209090	41.43	18580	19500	18340	23950	12910	18440	18960.39	1.38	0	57910	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	10	1	18377428	3580	22.29	1.85	12	1.14	874.00	10523.00	25750	20230410	-24.35	12950	20221229	50.42	25750	-24.35	20230410	12950	50.42	20230103	25750	-24.35	20230410	12950	50.42	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
119	20231208	111000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	620	2	3.36	2469901360	131498	26.06	18580	19080	18340	23950	12910	18440	18782.81	1.38	0	42565	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	10	1	18377428	3503	21.81	1.81	12	0.72	874.00	10523.00	25750	20230410	-25.98	12950	20221229	47.18	25750	-25.98	20230410	12950	47.18	20230103	25750	-25.98	20230410	12950	47.18	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
120	20231208	101009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18880	440	2	2.39	1353557100	72570	14.38	18580	18880	18340	23950	12910	18440	18651.74	1.38	0	32336	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	10	1	18377428	3470	21.60	1.79	12	0.39	874.00	10523.00	25750	20230410	-26.68	12950	20221229	45.79	25750	-26.68	20230410	12950	45.79	20230103	25750	-26.68	20230410	12950	45.79	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
121	20231208	090959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18500	60	2	0.33	354646190	19077	3.78	18580	18690	18500	23950	12910	18440	18590.25	1.38	0	6418	20013	19226	18563	17776	17113	18895	17445	92	5510	500	12900	10	1	18377428	3400	21.17	1.76	12	0.10	874.00	10523.00	25750	20230410	-28.16	12950	20221229	42.86	25750	-28.16	20230410	12950	42.86	20230103	25750	-28.16	20230410	12950	42.86	20221229	3.60	N	317330	500	91 억	253632	N	N	20	N	N
122	20231207	161003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18440	-830	5	-4.31	9182327690	501337	154.41	19330	19350	17900	25050	13490	19270	18314.99	1.85	0	-84540	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3389	21.10	1.75	12	2.73	874.00	10523.00	25750	20230410	-28.39	12950	20221229	42.39	25750	-28.39	20230410	12950	42.39	20230103	25750	-28.39	20230410	12950	42.39	20221229	3.65	N	317330	500	91 억	340766	N	N	20	N	N
123	20231207	151004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18260	-1010	5	-5.24	8733226470	476929	146.89	19330	19350	17900	25050	13490	19270	18311.17	1.85	0	-83044	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3356	20.89	1.74	12	2.60	874.00	10523.00	25750	20230410	-29.09	12950	20221229	41.00	25750	-29.09	20230410	12950	41.00	20230103	25750	-29.09	20230410	12950	41.00	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
124	20231207	141000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18000	-1270	5	-6.59	8101075800	442142	136.18	19330	19350	17900	25050	13490	19270	18322.11	1.85	0	-77149	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3308	20.59	1.71	12	2.41	874.00	10523.00	25750	20230410	-30.10	12950	20221229	39.00	25750	-30.10	20230410	12950	39.00	20230103	25750	-30.10	20230410	12950	39.00	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
125	20231207	130959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18160	-1110	5	-5.76	7254616700	395344	121.77	19330	19350	17900	25050	13490	19270	18349.89	1.85	0	-72610	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3337	20.78	1.73	12	2.15	874.00	10523.00	25750	20230410	-29.48	12950	20221229	40.23	25750	-29.48	20230410	12950	40.23	20230103	25750	-29.48	20230410	12950	40.23	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
126	20231207	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18170	-1100	5	-5.71	6787519450	369515	113.81	19330	19350	17900	25050	13490	19270	18368.47	1.85	0	-63411	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3339	20.79	1.73	12	2.01	874.00	10523.00	25750	20230410	-29.44	12950	20221229	40.31	25750	-29.44	20230410	12950	40.31	20230103	25750	-29.44	20230410	12950	40.31	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
127	20231207	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18260	-1010	5	-5.24	4069494490	219280	67.54	19330	19350	18230	25050	13490	19270	18558.10	1.85	0	-29265	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3356	20.89	1.74	12	1.19	874.00	10523.00	25750	20230410	-29.09	12950	20221229	41.00	25750	-29.09	20230410	12950	41.00	20230103	25750	-29.09	20230410	12950	41.00	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
128	20231207	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18310	-960	5	-4.98	2527933690	135074	41.60	19330	19350	18280	25050	13490	19270	18714.74	1.85	0	-21772	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3365	20.95	1.74	12	0.73	874.00	10523.00	25750	20230410	-28.89	12950	20221229	41.39	25750	-28.89	20230410	12950	41.39	20230103	25750	-28.89	20230410	12950	41.39	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
129	20231207	091000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18940	-330	5	-1.71	564320370	29599	9.12	19330	19350	18830	25050	13490	19270	19064.79	1.85	0	-11968	20216	19742	19346	18872	18476	19545	18675	92	5780	500	13480	10	1	18377428	3481	21.67	1.80	12	0.16	874.00	10523.00	25750	20230410	-26.45	12950	20221229	46.25	25750	-26.45	20230410	12950	46.25	20230103	25750	-26.45	20230410	12950	46.25	20221229	3.65	N	317330	500	91 억	340766	N	N	1	N	N
130	20231206	160949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19270	-280	5	-1.43	6208823870	321254	33.64	19700	19820	18950	25400	13690	19550	19327.22	1.83	0	4290	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3541	22.05	1.83	12	1.75	874.00	10523.00	25750	20230410	-25.17	12950	20221229	48.80	25750	-25.17	20230410	12950	48.80	20230103	25750	-25.17	20230410	12950	48.80	20221229	3.78	N	317330	500	91 억	336966	N	N	1	N	N
131	20231206	151005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-550	5	-2.81	5780299780	298893	31.30	19700	19820	18950	25400	13690	19550	19339.03	1.83	0	5273	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3492	21.74	1.81	12	1.63	874.00	10523.00	25750	20230410	-26.21	12950	20221229	46.72	25750	-26.21	20230410	12950	46.72	20230103	25750	-26.21	20230410	12950	46.72	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
132	20231206	141001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-550	5	-2.81	4819503920	248398	26.01	19700	19820	19000	25400	13690	19550	19402.35	1.83	0	1920	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3492	21.74	1.81	12	1.35	874.00	10523.00	25750	20230410	-26.21	12950	20221229	46.72	25750	-26.21	20230410	12950	46.72	20230103	25750	-26.21	20230410	12950	46.72	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
133	20231206	130950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19290	-260	5	-1.33	3877119690	199245	20.86	19700	19820	19040	25400	13690	19550	19459.06	1.83	0	-1858	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3545	22.07	1.83	12	1.08	874.00	10523.00	25750	20230410	-25.09	12950	20221229	48.96	25750	-25.09	20230410	12950	48.96	20230103	25750	-25.09	20230410	12950	48.96	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
134	20231206	120947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19410	-140	5	-0.72	3431270870	176199	18.45	19700	19820	19040	25400	13690	19550	19473.84	1.83	0	-3817	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3567	22.21	1.84	12	0.96	874.00	10523.00	25750	20230410	-24.62	12950	20221229	49.88	25750	-24.62	20230410	12950	49.88	20230103	25750	-24.62	20230410	12950	49.88	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
135	20231206	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19580	30	2	0.15	2810456750	144328	15.11	19700	19820	19040	25400	13690	19550	19472.71	1.83	0	-1961	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3598	22.40	1.86	12	0.79	874.00	10523.00	25750	20230410	-23.96	12950	20221229	51.20	25750	-23.96	20230410	12950	51.20	20230103	25750	-23.96	20230410	12950	51.20	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
136	20231206	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19630	80	2	0.41	2150944930	110759	11.60	19700	19700	19040	25400	13690	19550	19420.05	1.83	0	357	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3607	22.46	1.87	12	0.60	874.00	10523.00	25750	20230410	-23.77	12950	20221229	51.58	25750	-23.77	20230410	12950	51.58	20230103	25750	-23.77	20230410	12950	51.58	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
137	20231206	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19490	-60	5	-0.31	589543420	30215	3.16	19700	19700	19250	25400	13690	19550	19511.61	1.83	0	-8092	21636	20592	19456	18412	17276	21115	18935	92	5850	500	13680	10	1	18377428	3582	22.30	1.85	12	0.16	874.00	10523.00	25750	20230410	-24.31	12950	20221229	50.50	25750	-24.31	20230410	12950	50.50	20230103	25750	-24.31	20230410	12950	50.50	20221229	3.78	N	317330	500	91 억	336966	N	N	313	N	N
138	20231205	160956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19550	200	2	1.03	18536677630	945065	28.21	19060	20500	18320	25150	13550	19350	19614.37	1.97	0	62237	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3593	22.37	1.86	12	5.14	874.00	10523.00	25750	20230410	-24.08	12950	20221229	50.97	25750	-24.08	20230410	12950	50.97	20230103	25750	-24.08	20230410	12950	50.97	20221229	3.79	N	317330	500	91 억	362146	N	N	313	N	N
139	20231205	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19400	50	2	0.26	17998087060	917571	27.39	19060	20500	18320	25150	13550	19350	19615.08	1.97	0	64079	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3565	22.20	1.84	12	4.99	874.00	10523.00	25750	20230410	-24.66	12950	20221229	49.81	25750	-24.66	20230410	12950	49.81	20230103	25750	-24.66	20230410	12950	49.81	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
140	20231205	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19600	250	2	1.29	16451121200	837913	25.02	19060	20500	18320	25150	13550	19350	19633.63	1.97	0	49158	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3602	22.43	1.86	12	4.56	874.00	10523.00	25750	20230410	-23.88	12950	20221229	51.35	25750	-23.88	20230410	12950	51.35	20230103	25750	-23.88	20230410	12950	51.35	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
141	20231205	130949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	650	2	3.36	15021450080	765908	22.87	19060	20500	18320	25150	13550	19350	19612.79	1.97	0	26217	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	50	1	18377428	3675	22.88	1.90	12	4.17	874.00	10523.00	25750	20230410	-22.33	12950	20221229	54.44	25750	-22.33	20230410	12950	54.44	20230103	25750	-22.33	20230410	12950	54.44	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
142	20231205	120947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19870	520	2	2.69	13356666790	682731	20.38	19060	20500	18320	25150	13550	19350	19563.75	1.97	0	10047	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3652	22.73	1.89	12	3.72	874.00	10523.00	25750	20230410	-22.83	12950	20221229	53.44	25750	-22.83	20230410	12950	53.44	20230103	25750	-22.83	20230410	12950	53.44	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
143	20231205	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19940	590	2	3.05	11932784790	610768	18.23	19060	20500	18320	25150	13550	19350	19537.51	1.97	0	-1982	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3664	22.81	1.89	12	3.32	874.00	10523.00	25750	20230410	-22.56	12950	20221229	53.98	25750	-22.56	20230410	12950	53.98	20230103	25750	-22.56	20230410	12950	53.98	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
144	20231205	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19450	100	2	0.52	5652662150	297345	8.88	19060	19540	18320	25150	13550	19350	19009.84	1.97	0	-15601	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3574	22.25	1.85	12	1.62	874.00	10523.00	25750	20230410	-24.47	12950	20221229	50.19	25750	-24.47	20230410	12950	50.19	20230103	25750	-24.47	20230410	12950	50.19	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
145	20231205	090946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18590	-760	5	-3.93	2033278290	109069	3.26	19060	19070	18320	25150	13550	19350	18638.67	1.97	0	-15250	22716	21032	19716	18032	16716	21875	18875	92	5800	500	13540	10	1	18377428	3416	21.27	1.77	12	0.59	874.00	10523.00	25750	20230410	-27.81	12950	20221229	43.55	25750	-27.81	20230410	12950	43.55	20230103	25750	-27.81	20230410	12950	43.55	20221229	3.79	N	317330	500	91 억	362146	N	N	0	N	N
146	20231204	160943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19350	2180	2	12.70	66885364590	3324450	3233.02	18500	21400	18400	22300	12020	17170	20121.39	1.08	0	255814	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	10	1	18377428	3556	22.14	1.84	12	18.09	874.00	10523.00	25750	20230410	-24.85	12950	20221229	49.42	25750	-24.85	20230410	12950	49.42	20230103	25750	-24.85	20230410	12950	49.42	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
147	20231204	150945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19340	2170	2	12.64	65100138550	3232381	3143.48	18500	21400	18400	22300	12020	17170	20140.00	1.08	0	245180	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	10	1	18377428	3554	22.13	1.84	12	17.59	874.00	10523.00	25750	20230410	-24.89	12950	20221229	49.34	25750	-24.89	20230410	12950	49.34	20230103	25750	-24.89	20230410	12950	49.34	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
148	20231204	140938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	3630	2	21.14	53292761500	2628876	2556.58	18500	21400	18400	22300	12020	17170	20272.08	1.08	0	236315	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	50	1	18377428	3823	23.80	1.98	12	14.30	874.00	10523.00	25750	20230410	-19.22	12950	20221229	60.62	25750	-19.22	20230410	12950	60.62	20230103	25750	-19.22	20230410	12950	60.62	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
149	20231204	130938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	3680	2	21.43	50100116100	2474485	2406.43	18500	21400	18400	22300	12020	17170	20246.70	1.08	0	226062	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	50	1	18377428	3832	23.86	1.98	12	13.46	874.00	10523.00	25750	20230410	-19.03	12950	20221229	61.00	25750	-19.03	20230410	12950	61.00	20230103	25750	-19.03	20230410	12950	61.00	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
150	20231204	120939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	3730	2	21.72	43006272750	2137124	2078.35	18500	21250	18400	22300	12020	17170	20123.45	1.08	0	212329	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	50	1	18377428	3841	23.91	1.99	12	11.63	874.00	10523.00	25750	20230410	-18.83	12950	20221229	61.39	25750	-18.83	20230410	12950	61.39	20230103	25750	-18.83	20230410	12950	61.39	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
151	20231204	110941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	2830	2	16.48	31364066340	1575443	1532.11	18500	20750	18400	22300	12020	17170	19908.11	1.08	0	94043	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	50	1	18377428	3675	22.88	1.90	12	8.57	874.00	10523.00	25750	20230410	-22.33	12950	20221229	54.44	25750	-22.33	20230410	12950	54.44	20230103	25750	-22.33	20230410	12950	54.44	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
152	20231204	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19990	2820	2	16.42	25291188870	1266894	1232.05	18500	20750	18400	22300	12020	17170	19963.17	1.08	0	42067	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	10	1	18377428	3674	22.87	1.90	12	6.89	874.00	10523.00	25750	20230410	-22.37	12950	20221229	54.36	25750	-22.37	20230410	12950	54.36	20230103	25750	-22.37	20230410	12950	54.36	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
153	20231204	090938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	3530	2	20.56	9545721030	484980	471.64	18500	20750	18400	22300	12020	17170	19682.76	1.08	0	-8612	17690	17430	17090	16830	16490	17560	16960	92	5130	500	12010	50	1	18377428	3804	23.68	1.97	12	2.64	874.00	10523.00	25750	20230410	-19.61	12950	20221229	59.85	25750	-19.61	20230410	12950	59.85	20230103	25750	-19.61	20230410	12950	59.85	20221229	3.71	N	317330	500	91 억	199051	N	N	0	N	N
154	20231201	160941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17170	400	2	2.39	1744707330	101957	18.31	17090	17350	16750	21800	11740	16770	17112.34	1.11	0	-4376	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3155	19.65	1.63	12	0.55	874.00	10523.00	25750	20230410	-33.32	12950	20221229	32.59	25750	-33.32	20230410	12950	32.59	20230103	25750	-33.32	20230410	12950	32.59	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
155	20231201	150937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17210	440	2	2.62	1662556740	97175	17.45	17090	17350	16750	21800	11740	16770	17109.09	1.11	0	-4663	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3163	19.69	1.64	12	0.53	874.00	10523.00	25750	20230410	-33.17	12950	20221229	32.90	25750	-33.17	20230410	12950	32.90	20230103	25750	-33.17	20230410	12950	32.90	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
156	20231201	140936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17200	430	2	2.56	1490855770	87207	15.66	17090	17350	16750	21800	11740	16770	17095.81	1.11	0	-3241	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3161	19.68	1.63	12	0.47	874.00	10523.00	25750	20230410	-33.20	12950	20221229	32.82	25750	-33.20	20230410	12950	32.82	20230103	25750	-33.20	20230410	12950	32.82	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
157	20231201	130939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17170	400	2	2.39	1385232220	81069	14.56	17090	17350	16750	21800	11740	16770	17087.30	1.11	0	-2884	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3155	19.65	1.63	12	0.44	874.00	10523.00	25750	20230410	-33.32	12950	20221229	32.59	25750	-33.32	20230410	12950	32.59	20230103	25750	-33.32	20230410	12950	32.59	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
158	20231201	120945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17180	410	2	2.44	1266875410	74173	13.32	17090	17350	16750	21800	11740	16770	17080.25	1.11	0	-1662	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3157	19.66	1.63	12	0.40	874.00	10523.00	25750	20230410	-33.28	12950	20221229	32.66	25750	-33.28	20230410	12950	32.66	20230103	25750	-33.28	20230410	12950	32.66	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
159	20231201	110939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17220	450	2	2.68	897399940	52790	9.48	17090	17270	16750	21800	11740	16770	16999.68	1.11	0	-6165	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3165	19.70	1.64	12	0.29	874.00	10523.00	25750	20230410	-33.13	12950	20221229	32.97	25750	-33.13	20230410	12950	32.97	20230103	25750	-33.13	20230410	12950	32.97	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
160	20231201	100946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17090	320	2	1.91	593223270	35092	6.30	17090	17110	16750	21800	11740	16770	16905.02	1.11	0	-4392	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3141	19.55	1.62	12	0.19	874.00	10523.00	25750	20230410	-33.63	12950	20221229	31.97	25750	-33.63	20230410	12950	31.97	20230103	25750	-33.63	20230410	12950	31.97	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N
161	20231201	090936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16750	-20	5	-0.12	288408120	17099	3.07	17090	17090	16750	21800	11740	16770	16867.28	1.11	0	-7157	19250	18010	17180	15940	15110	18630	16560	92	5030	500	11730	10	1	18377428	3078	19.16	1.59	12	0.09	874.00	10523.00	25750	20230410	-34.95	12950	20221229	29.34	25750	-34.95	20230410	12950	29.34	20230103	25750	-34.95	20230410	12950	29.34	20221229	3.68	N	317330	500	91 억	204133	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History