KissMeData/399720/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
3	20231229	151340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
4	20231229	141337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
5	20231229	131339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
6	20231229	121342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
7	20231229	111239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
8	20231229	101253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
9	20231229	091251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-800	5	-1.38	28162476900	490263	59.90	57000	58400	56300	75400	40600	58000	57454.11	3.87	1033	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.27	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	444376	N	N	33	N	N
10	20231228	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-800	5	-1.38	27713919200	482377	58.94	57000	58400	56300	75400	40600	58000	57454.11	3.86	0	-597	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	4.20	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	443343	N	N	33	N	N
11	20231228	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-800	5	-1.38	25955457100	451607	55.18	57000	58400	56300	75400	40600	58000	57473.41	3.86	0	-6706	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6571	138.83	12.08	12	3.93	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
12	20231228	141243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57800	-200	5	-0.34	20068494100	349283	42.68	57000	58400	56300	75400	40600	58000	57456.08	3.86	0	-15083	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6640	140.29	12.21	12	3.04	412.00	4734.00	62200	20231222	-7.07	13200	20230103	337.88	62200	-7.07	20231222	13200	337.88	20230103	62200	-7.07	20231222	13200	337.88	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
13	20231228	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57800	-200	5	-0.34	18002966000	313571	38.31	57000	58400	56300	75400	40600	58000	57412.51	3.86	0	-13945	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6640	140.29	12.21	12	2.73	412.00	4734.00	62200	20231222	-7.07	13200	20230103	337.88	62200	-7.07	20231222	13200	337.88	20230103	62200	-7.07	20231222	13200	337.88	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
14	20231228	121241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57700	-300	5	-0.52	16266800800	283523	34.64	57000	58400	56300	75400	40600	58000	57373.57	3.86	0	-14015	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6629	140.05	12.19	12	2.47	412.00	4734.00	62200	20231222	-7.23	13200	20230103	337.12	62200	-7.23	20231222	13200	337.12	20230103	62200	-7.23	20231222	13200	337.12	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
15	20231228	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57300	-700	5	-1.21	14687229900	256102	31.29	57000	58400	56300	75400	40600	58000	57348.84	3.86	0	-12871	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6583	139.08	12.10	12	2.23	412.00	4734.00	62200	20231222	-7.88	13200	20230103	334.09	62200	-7.88	20231222	13200	334.09	20230103	62200	-7.88	20231222	13200	334.09	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
16	20231228	101240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57700	-300	5	-0.52	9766628100	171089	20.90	57000	58000	56300	75400	40600	58000	57084.45	3.86	0	-4847	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6629	140.05	12.19	12	1.49	412.00	4734.00	62200	20231222	-7.23	13200	20230103	337.12	62200	-7.23	20231222	13200	337.12	20230103	62200	-7.23	20231222	13200	337.12	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
17	20231228	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56500	-1500	5	-2.59	4053458200	71299	8.71	57000	57600	56300	75400	40600	58000	56849.66	3.86	0	-6938	60600	59300	57700	56400	54800	59950	57050	57	17400	500	40600	100	1	11488320	6491	137.14	11.93	12	0.62	412.00	4734.00	62200	20231222	-9.16	13200	20230103	328.03	62200	-9.16	20231222	13200	328.03	20230103	62200	-9.16	20231222	13200	328.03	20230103	5.70	N	399720	500	57 억	443343	N	N	2212	N	N
18	20231227	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58000	-500	5	-0.85	45626183800	793482	43.55	57900	59000	56100	76000	41000	58500	57494.76	3.96	745	-11696	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6663	140.78	12.25	12	6.91	412.00	4734.00	62200	20231222	-6.75	13200	20230103	339.39	62200	-6.75	20231222	13200	339.39	20230103	62200	-6.75	20231222	13200	339.39	20230103	5.58	N	399720	500	57 억	454696	N	N	2208	N	N
19	20231227	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57700	-800	5	-1.37	42038082100	731580	40.15	57900	59000	56100	76000	41000	58500	57455.95	3.96	745	-10	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6629	140.05	12.19	12	6.37	412.00	4734.00	62200	20231222	-7.23	13200	20230103	337.12	62200	-7.23	20231222	13200	337.12	20230103	62200	-7.23	20231222	13200	337.12	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
20	20231227	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-1300	5	-2.22	38018301200	661564	36.31	57900	59000	56100	76000	41000	58500	57460.60	3.96	745	6568	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6571	138.83	12.08	12	5.76	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	62200	-8.04	20231222	13200	333.33	20230103	62200	-8.04	20231222	13200	333.33	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
21	20231227	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57500	-1000	5	-1.71	34993560900	608529	33.40	57900	59000	56100	76000	41000	58500	57498.14	3.96	745	5870	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6606	139.56	12.15	12	5.30	412.00	4734.00	62200	20231222	-7.56	13200	20230103	335.61	62200	-7.56	20231222	13200	335.61	20230103	62200	-7.56	20231222	13200	335.61	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
22	20231227	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57600	-900	5	-1.54	31549416800	548965	30.13	57900	59000	56100	76000	41000	58500	57462.66	3.96	745	5097	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6617	139.81	12.17	12	4.78	412.00	4734.00	62200	20231222	-7.40	13200	20230103	336.36	62200	-7.40	20231222	13200	336.36	20230103	62200	-7.40	20231222	13200	336.36	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
23	20231227	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57400	-1100	5	-1.88	28755920700	500306	27.46	57900	59000	56100	76000	41000	58500	57467.86	3.96	745	-6301	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6594	139.32	12.13	12	4.35	412.00	4734.00	62200	20231222	-7.72	13200	20230103	334.85	62200	-7.72	20231222	13200	334.85	20230103	62200	-7.72	20231222	13200	334.85	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
24	20231227	101239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56400	-2100	5	-3.59	23781944400	413104	22.67	57900	59000	56200	76000	41000	58500	57559.18	3.96	745	-13415	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6479	136.89	11.91	12	3.60	412.00	4734.00	62200	20231222	-9.32	13200	20230103	327.27	62200	-9.32	20231222	13200	327.27	20230103	62200	-9.32	20231222	13200	327.27	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
25	20231227	091241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58100	-400	5	-0.68	9587226800	165376	9.08	57900	59000	57000	76000	41000	58500	57958.32	3.96	745	-4048	62833	60666	58333	56166	53833	61750	57250	57	17500	500	40950	100	1	11488320	6675	141.02	12.27	12	1.44	412.00	4734.00	62200	20231222	-6.59	13200	20230103	340.15	62200	-6.59	20231222	13200	340.15	20230103	62200	-6.59	20231222	13200	340.15	20230103	5.58	N	399720	500	57 억	454696	N	N	24	N	N
26	20231226	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58500	700	2	1.21	105344077000	1801451	31.91	58200	60500	56000	75100	40500	57800	58477.59	4.59	0	-74556	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6721	141.99	12.36	12	15.68	412.00	4734.00	62200	20231222	-5.95	13200	20230103	343.18	62200	-5.95	20231222	13200	343.18	20230103	62200	-5.95	20231222	13200	343.18	20230103	5.06	N	399720	500	57 억	527189	N	N	24	N	N
27	20231226	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58600	800	2	1.38	101821475100	1741378	30.85	58200	60500	56000	75100	40500	57800	58472.21	4.59	0	-65762	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6732	142.23	12.38	12	15.16	412.00	4734.00	62200	20231222	-5.79	13200	20230103	343.94	62200	-5.79	20231222	13200	343.94	20230103	62200	-5.79	20231222	13200	343.94	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
28	20231226	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58200	400	2	0.69	93801124000	1604735	28.43	58200	60500	56000	75100	40500	57800	58453.18	4.59	0	-43543	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6686	141.26	12.29	12	13.97	412.00	4734.00	62200	20231222	-6.43	13200	20230103	340.91	62200	-6.43	20231222	13200	340.91	20230103	62200	-6.43	20231222	13200	340.91	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
29	20231226	131240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	100	2	0.17	87150819800	1489753	26.39	58200	60500	56000	75100	40500	57800	58500.71	4.59	0	-44958	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6652	140.53	12.23	12	12.97	412.00	4734.00	62200	20231222	-6.91	13200	20230103	338.64	62200	-6.91	20231222	13200	338.64	20230103	62200	-6.91	20231222	13200	338.64	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
30	20231226	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59300	1500	2	2.60	79645732900	1361647	24.12	58200	60500	56000	75100	40500	57800	58492.77	4.59	0	-83812	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6813	143.93	12.53	12	11.85	412.00	4734.00	62200	20231222	-4.66	13200	20230103	349.24	62200	-4.66	20231222	13200	349.24	20230103	62200	-4.66	20231222	13200	349.24	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
31	20231226	111245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60000	2200	2	3.81	70434252600	1207287	21.39	58200	60500	56000	75100	40500	57800	58341.44	4.59	0	-109714	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6893	145.63	12.67	12	10.51	412.00	4734.00	62200	20231222	-3.54	13200	20230103	354.55	62200	-3.54	20231222	13200	354.55	20230103	62200	-3.54	20231222	13200	354.55	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
32	20231226	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58200	400	2	0.69	37316475100	649121	11.50	58200	58800	56000	75100	40500	57800	57487.16	4.59	0	-94139	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6686	141.26	12.29	12	5.65	412.00	4734.00	62200	20231222	-6.43	13200	20230103	340.91	62200	-6.43	20231222	13200	340.91	20230103	62200	-6.43	20231222	13200	340.91	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
33	20231226	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	-900	5	-1.56	14954085300	261572	4.63	58200	58500	56000	75100	40500	57800	57167.34	4.59	0	-52225	68066	62932	57066	51932	46066	65500	54500	57	17300	500	40460	100	1	11488320	6537	138.11	12.02	12	2.28	412.00	4734.00	62200	20231222	-8.52	13200	20230103	331.06	62200	-8.52	20231222	13200	331.06	20230103	62200	-8.52	20231222	13200	331.06	20230103	5.06	N	399720	500	57 억	527189	N	N	1305	N	N
34	20231222	161220	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57800	9550	2	19.79	329226483500	5594562	275.32	51300	62200	51200	62700	33800	48250	58851.21	2.08	188	282372	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6640	140.29	12.21	12	48.70	412.00	4734.00	62200	20231222	-7.07	13200	20230103	337.88	62200	-7.07	20231222	13200	337.88	20230103	62200	-7.07	20231222	13200	337.88	20230103	4.98	N	399720	500	57 억	239019	N	N	1305	N	N
35	20231222	151215	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57700	9450	2	19.59	313594489000	5322524	261.93	51300	62200	51200	62700	33800	48250	58918.38	2.08	188	293331	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6629	140.05	12.19	12	46.33	412.00	4734.00	62200	20231222	-7.23	13200	20230103	337.12	62200	-7.23	20231222	13200	337.12	20230103	62200	-7.23	20231222	13200	337.12	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
36	20231222	141216	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59100	10850	2	22.49	275390176700	4674183	230.02	51300	62200	51200	62700	33800	48250	58917.29	2.08	188	279796	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6790	143.45	12.48	12	40.69	412.00	4734.00	62200	20231222	-4.98	13200	20230103	347.73	62200	-4.98	20231222	13200	347.73	20230103	62200	-4.98	20231222	13200	347.73	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
37	20231222	131215	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60100	11850	2	24.56	259451354000	4407025	216.88	51300	62200	51200	62700	33800	48250	58872.22	2.08	188	237419	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6904	145.87	12.70	12	38.36	412.00	4734.00	62200	20231222	-3.38	13200	20230103	355.30	62200	-3.38	20231222	13200	355.30	20230103	62200	-3.38	20231222	13200	355.30	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
38	20231222	121215	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60900	12650	2	26.22	246456285600	4192612	206.32	51300	62200	51200	62700	33800	48250	58783.47	2.08	188	210019	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6996	147.82	12.86	12	36.49	412.00	4734.00	62200	20231222	-2.09	13200	20230103	361.36	62200	-2.09	20231222	13200	361.36	20230103	62200	-2.09	20231222	13200	361.36	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
39	20231222	111213	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	62000	13750	2	28.50	223210864900	3811494	187.57	51300	62200	51200	62700	33800	48250	58562.56	2.08	188	226510	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	7123	150.49	13.10	12	33.18	412.00	4734.00	62200	20231222	-0.32	13200	20230103	369.70	62200	-0.32	20231222	13200	369.70	20230103	62200	-0.32	20231222	13200	369.70	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
40	20231222	101209	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59400	11150	2	23.11	173491518100	2990106	147.15	51300	61400	51200	62700	33800	48250	58021.86	2.08	188	161349	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6824	144.17	12.55	12	26.03	412.00	4734.00	61400	20231222	-3.26	13200	20230103	350.00	61400	-3.26	20231222	13200	350.00	20230103	61400	-3.26	20231222	13200	350.00	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
41	20231222	091215	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57800	9550	2	19.79	70870031600	1273043	62.65	51300	59600	51200	62700	33800	48250	55669.79	2.08	188	28629	54616	51432	47816	44632	41016	53025	46225	57	14450	500	33770	100	1	11488320	6640	140.29	12.21	12	11.08	412.00	4734.00	59600	20231222	-3.02	13200	20230103	337.88	59600	-3.02	20231222	13200	337.88	20230103	59600	-3.02	20231222	13200	337.88	20230103	4.98	N	399720	500	57 억	239019	N	N	77	N	N
42	20231221	161205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48250	3450	2	7.70	94700279450	1966529	846.96	44350	51000	44200	58200	31400	44800	48154.83	2.64	1363	-57820	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5543	117.11	10.19	12	17.12	412.00	4734.00	55200	20231128	-12.59	13200	20230103	265.53	55200	-12.59	20231128	13200	265.53	20230103	55200	-12.59	20231128	13200	265.53	20230103	4.77	N	399720	500	57 억	303095	N	N	77	N	N
43	20231221	151210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48550	3750	2	8.37	91650834200	1903592	819.85	44350	51000	44200	58200	31400	44800	48146.30	2.64	1363	-64641	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5578	117.84	10.26	12	16.57	412.00	4734.00	55200	20231128	-12.05	13200	20230103	267.80	55200	-12.05	20231128	13200	267.80	20230103	55200	-12.05	20231128	13200	267.80	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
44	20231221	141206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47650	2850	2	6.36	65624907600	1365849	588.25	44350	51000	44200	58200	31400	44800	48047.02	2.64	1363	-71107	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5474	115.66	10.07	12	11.89	412.00	4734.00	55200	20231128	-13.68	13200	20230103	260.98	55200	-13.68	20231128	13200	260.98	20230103	55200	-13.68	20231128	13200	260.98	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
45	20231221	131204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45100	300	2	0.67	7823596800	172790	74.42	44350	45750	44200	58200	31400	44800	45278.12	2.64	1363	10321	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5181	109.47	9.53	12	1.50	412.00	4734.00	55200	20231128	-18.30	13200	20230103	241.67	55200	-18.30	20231128	13200	241.67	20230103	55200	-18.30	20231128	13200	241.67	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
46	20231221	121212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45250	450	2	1.00	7112812950	157105	67.66	44350	45750	44200	58200	31400	44800	45274.33	2.64	1363	5082	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5198	109.83	9.56	12	1.37	412.00	4734.00	55200	20231128	-18.03	13200	20230103	242.80	55200	-18.03	20231128	13200	242.80	20230103	55200	-18.03	20231128	13200	242.80	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
47	20231221	111212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45400	600	2	1.34	6685200050	147678	63.60	44350	45750	44200	58200	31400	44800	45268.83	2.64	1363	2585	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5216	110.19	9.59	12	1.29	412.00	4734.00	55200	20231128	-17.75	13200	20230103	243.94	55200	-17.75	20231128	13200	243.94	20230103	55200	-17.75	20231128	13200	243.94	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
48	20231221	101206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45550	750	2	1.67	3758712300	83181	35.83	44350	45750	44200	58200	31400	44800	45187.25	2.64	1363	-2873	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5233	110.56	9.62	12	0.72	412.00	4734.00	55200	20231128	-17.48	13200	20230103	245.08	55200	-17.48	20231128	13200	245.08	20230103	55200	-17.48	20231128	13200	245.08	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
49	20231221	091208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44850	50	2	0.11	843124200	18874	8.13	44350	45250	44200	58200	31400	44800	44671.06	2.64	1363	1214	47433	46116	45333	44016	43233	45725	43625	57	13400	500	31360	50	1	11488320	5153	108.86	9.47	12	0.16	412.00	4734.00	55200	20231128	-18.75	13200	20230103	239.77	55200	-18.75	20231128	13200	239.77	20230103	55200	-18.75	20231128	13200	239.77	20230103	4.77	N	399720	500	57 억	303095	N	N	331	N	N
50	20231220	161212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44800	-400	5	-0.88	10455016050	229905	106.83	45850	46650	44550	58700	31650	45200	45477.22	2.85	322	-26096	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5147	108.74	9.46	12	2.00	412.00	4734.00	55200	20231128	-18.84	13200	20230103	239.39	55200	-18.84	20231128	13200	239.39	20230103	55200	-18.84	20231128	13200	239.39	20230103	4.77	N	399720	500	57 억	327141	N	N	331	N	N
51	20231220	151308	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44800	-400	5	-0.88	10035658200	220546	102.48	45850	46650	44550	58700	31650	45200	45503.70	2.85	322	-24412	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5147	108.74	9.46	12	1.92	412.00	4734.00	55200	20231128	-18.84	13200	20230103	239.39	55200	-18.84	20231128	13200	239.39	20230103	55200	-18.84	20231128	13200	239.39	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
52	20231220	141334	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45050	-150	5	-0.33	7550918950	165030	76.68	45850	46650	45050	58700	31650	45200	45754.83	2.85	322	-25873	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5175	109.34	9.52	12	1.44	412.00	4734.00	55200	20231128	-18.39	13200	20230103	241.29	55200	-18.39	20231128	13200	241.29	20230103	55200	-18.39	20231128	13200	241.29	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
53	20231220	131320	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45250	50	2	0.11	6762966700	147601	68.58	45850	46650	45200	58700	31650	45200	45819.25	2.85	322	-22771	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5198	109.83	9.56	12	1.28	412.00	4734.00	55200	20231128	-18.03	13200	20230103	242.80	55200	-18.03	20231128	13200	242.80	20230103	55200	-18.03	20231128	13200	242.80	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
54	20231220	121204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45400	200	2	0.44	5843065150	127287	59.15	45850	46650	45250	58700	31650	45200	45904.65	2.85	322	-10773	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5216	110.19	9.59	12	1.11	412.00	4734.00	55200	20231128	-17.75	13200	20230103	243.94	55200	-17.75	20231128	13200	243.94	20230103	55200	-17.75	20231128	13200	243.94	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
55	20231220	111208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45350	150	2	0.33	5304578600	115422	53.63	45850	46650	45250	58700	31650	45200	45958.12	2.85	322	-7377	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5210	110.07	9.58	12	1.00	412.00	4734.00	55200	20231128	-17.84	13200	20230103	243.56	55200	-17.84	20231128	13200	243.56	20230103	55200	-17.84	20231128	13200	243.56	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
56	20231220	101210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45850	650	2	1.44	3672669100	79555	36.97	45850	46650	45600	58700	31650	45200	46165.16	2.85	322	4131	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5267	111.29	9.69	12	0.69	412.00	4734.00	55200	20231128	-16.94	13200	20230103	247.35	55200	-16.94	20231128	13200	247.35	20230103	55200	-16.94	20231128	13200	247.35	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
57	20231220	091207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46300	1100	2	2.43	1547776600	33465	15.55	45850	46650	45850	58700	31650	45200	46250.61	2.85	322	10145	47600	46400	45800	44600	44000	46100	44300	57	13500	500	31640	50	1	11488320	5319	112.38	9.78	12	0.29	412.00	4734.00	55200	20231128	-16.12	13200	20230103	250.76	55200	-16.12	20231128	13200	250.76	20230103	55200	-16.12	20231128	13200	250.76	20230103	4.77	N	399720	500	57 억	327141	N	N	1339	N	N
58	20231219	161204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45200	-1000	5	-2.16	9834432800	213540	124.47	46450	47000	45200	60000	32350	46200	46058.26	3.18	-27	-39052	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5193	109.71	9.55	12	1.86	412.00	4734.00	55200	20231128	-18.12	13200	20230103	242.42	55200	-18.12	20231128	13200	242.42	20230103	55200	-18.12	20231128	13200	242.42	20230103	4.81	N	399720	500	57 억	365499	N	N	1339	N	N
59	20231219	151209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45500	-700	5	-1.52	9054133150	196313	114.43	46450	47000	45350	60000	32350	46200	46120.90	3.18	-27	-36472	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5227	110.44	9.61	12	1.71	412.00	4734.00	55200	20231128	-17.57	13200	20230103	244.70	55200	-17.57	20231128	13200	244.70	20230103	55200	-17.57	20231128	13200	244.70	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
60	20231219	141203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45400	-800	5	-1.73	8315513350	180083	104.97	46450	47000	45350	60000	32350	46200	46176.00	3.18	-27	-33102	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5216	110.19	9.59	12	1.57	412.00	4734.00	55200	20231128	-17.75	13200	20230103	243.94	55200	-17.75	20231128	13200	243.94	20230103	55200	-17.75	20231128	13200	243.94	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
61	20231219	131211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45950	-250	5	-0.54	6475477750	139736	81.45	46450	47000	45800	60000	32350	46200	46340.80	3.18	-27	-21112	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5279	111.53	9.71	12	1.22	412.00	4734.00	55200	20231128	-16.76	13200	20230103	248.11	55200	-16.76	20231128	13200	248.11	20230103	55200	-16.76	20231128	13200	248.11	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
62	20231219	121212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46450	250	2	0.54	5585191800	120419	70.19	46450	47000	45800	60000	32350	46200	46381.32	3.18	-27	-18748	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5336	112.74	9.81	12	1.05	412.00	4734.00	55200	20231128	-15.85	13200	20230103	251.89	55200	-15.85	20231128	13200	251.89	20230103	55200	-15.85	20231128	13200	251.89	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
63	20231219	111208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46200	0	3	0.00	5039951200	108636	63.32	46450	47000	45800	60000	32350	46200	46393.01	3.18	-27	-21737	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5308	112.14	9.76	12	0.95	412.00	4734.00	55200	20231128	-16.30	13200	20230103	250.00	55200	-16.30	20231128	13200	250.00	20230103	55200	-16.30	20231128	13200	250.00	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
64	20231219	101204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46050	-150	5	-0.32	4054434500	87209	50.83	46450	47000	46050	60000	32350	46200	46491.01	3.18	-27	-14030	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5290	111.77	9.73	12	0.76	412.00	4734.00	55200	20231128	-16.58	13200	20230103	248.86	55200	-16.58	20231128	13200	248.86	20230103	55200	-16.58	20231128	13200	248.86	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
65	20231219	091203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46250	50	2	0.11	875981050	18952	11.05	46450	46500	46050	60000	32350	46200	46221.03	3.18	-27	-3284	47100	46650	46050	45600	45000	46875	45825	57	13800	500	32340	50	1	11488320	5313	112.26	9.77	12	0.16	412.00	4734.00	55200	20231128	-16.21	13200	20230103	250.38	55200	-16.21	20231128	13200	250.38	20230103	55200	-16.21	20231128	13200	250.38	20230103	4.81	N	399720	500	57 억	365499	N	N	726	N	N
66	20231218	161201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46200	1100	2	2.44	7803791950	169298	62.28	45500	46500	45450	58600	31600	45100	46094.78	3.08	362	14341	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5308	112.14	9.76	12	1.47	412.00	4734.00	55200	20231128	-16.30	13200	20230103	250.00	55200	-16.30	20231128	13200	250.00	20230103	55200	-16.30	20231128	13200	250.00	20230103	4.70	N	399720	500	57 억	353292	N	N	726	N	N
67	20231218	151204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46300	1200	2	2.66	7420443300	161001	59.23	45500	46500	45450	58600	31600	45100	46089.42	3.08	362	13157	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5319	112.38	9.78	12	1.40	412.00	4734.00	55200	20231128	-16.12	13200	20230103	250.76	55200	-16.12	20231128	13200	250.76	20230103	55200	-16.12	20231128	13200	250.76	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
68	20231218	141207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45900	800	2	1.77	6109673250	132641	48.80	45500	46500	45450	58600	31600	45100	46061.72	3.08	362	5299	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5273	111.41	9.70	12	1.15	412.00	4734.00	55200	20231128	-16.85	13200	20230103	247.73	55200	-16.85	20231128	13200	247.73	20230103	55200	-16.85	20231128	13200	247.73	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
69	20231218	131157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45900	800	2	1.77	5540485750	120238	44.23	45500	46500	45450	58600	31600	45100	46079.32	3.08	362	5081	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5273	111.41	9.70	12	1.05	412.00	4734.00	55200	20231128	-16.85	13200	20230103	247.73	55200	-16.85	20231128	13200	247.73	20230103	55200	-16.85	20231128	13200	247.73	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
70	20231218	121154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46000	900	2	2.00	4968891000	107794	39.66	45500	46500	45450	58600	31600	45100	46096.17	3.08	362	5111	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5285	111.65	9.72	12	0.94	412.00	4734.00	55200	20231128	-16.67	13200	20230103	248.48	55200	-16.67	20231128	13200	248.48	20230103	55200	-16.67	20231128	13200	248.48	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
71	20231218	111156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46200	1100	2	2.44	4400162050	95437	35.11	45500	46500	45450	58600	31600	45100	46105.41	3.08	362	8785	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5308	112.14	9.76	12	0.83	412.00	4734.00	55200	20231128	-16.30	13200	20230103	250.00	55200	-16.30	20231128	13200	250.00	20230103	55200	-16.30	20231128	13200	250.00	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
72	20231218	101154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46000	900	2	2.00	3160804100	68671	25.26	45500	46300	45450	58600	31600	45100	46028.22	3.08	362	2550	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5285	111.65	9.72	12	0.60	412.00	4734.00	55200	20231128	-16.67	13200	20230103	248.48	55200	-16.67	20231128	13200	248.48	20230103	55200	-16.67	20231128	13200	248.48	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
73	20231218	091152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46100	1000	2	2.22	1255451250	27314	10.05	45500	46300	45450	58600	31600	45100	45963.65	3.08	362	5604	48500	46800	45650	43950	42800	46225	43375	57	13500	500	31570	50	1	11488320	5296	111.89	9.74	12	0.24	412.00	4734.00	55200	20231128	-16.49	13200	20230103	249.24	55200	-16.49	20231128	13200	249.24	20230103	55200	-16.49	20231128	13200	249.24	20230103	4.70	N	399720	500	57 억	353292	N	N	370	N	N
74	20231215	161156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45100	-1050	5	-2.28	12329203200	270211	87.56	46600	47350	44500	59900	32350	46150	45629.50	3.07	745	-5414	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5181	109.47	9.53	12	2.35	412.00	4734.00	55200	20231128	-18.30	13200	20230103	241.67	55200	-18.30	20231128	13200	241.67	20230103	55200	-18.30	20231128	13200	241.67	20230103	4.69	N	399720	500	57 억	352337	N	N	370	N	N
75	20231215	151200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45100	-1050	5	-2.28	12001004850	262935	85.20	46600	47350	44500	59900	32350	46150	45642.48	3.07	745	-4928	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5181	109.47	9.53	12	2.29	412.00	4734.00	55200	20231128	-18.30	13200	20230103	241.67	55200	-18.30	20231128	13200	241.67	20230103	55200	-18.30	20231128	13200	241.67	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
76	20231215	141158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44650	-1500	5	-3.25	10830065250	236846	76.75	46600	47350	44500	59900	32350	46150	45726.19	3.07	745	-14534	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5130	108.37	9.43	12	2.06	412.00	4734.00	55200	20231128	-19.11	13200	20230103	238.26	55200	-19.11	20231128	13200	238.26	20230103	55200	-19.11	20231128	13200	238.26	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
77	20231215	131151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44750	-1400	5	-3.03	9439270700	205725	66.66	46600	47350	44500	59900	32350	46150	45882.95	3.07	745	-13994	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5141	108.62	9.45	12	1.79	412.00	4734.00	55200	20231128	-18.93	13200	20230103	239.02	55200	-18.93	20231128	13200	239.02	20230103	55200	-18.93	20231128	13200	239.02	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
78	20231215	121152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45250	-900	5	-1.95	7129905650	154338	50.01	46600	47350	45200	59900	32350	46150	46196.70	3.07	745	-17984	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5198	109.83	9.56	12	1.34	412.00	4734.00	55200	20231128	-18.03	13200	20230103	242.80	55200	-18.03	20231128	13200	242.80	20230103	55200	-18.03	20231128	13200	242.80	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
79	20231215	111146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45600	-550	5	-1.19	5891048150	127022	41.16	46600	47350	45350	59900	32350	46150	46378.17	3.07	745	-9067	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5239	110.68	9.63	12	1.11	412.00	4734.00	55200	20231128	-17.39	13200	20230103	245.45	55200	-17.39	20231128	13200	245.45	20230103	55200	-17.39	20231128	13200	245.45	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
80	20231215	101152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46800	650	2	1.41	3229276600	69167	22.41	46600	47350	46050	59900	32350	46150	46688.11	3.07	745	138	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5377	113.59	9.89	12	0.60	412.00	4734.00	55200	20231128	-15.22	13200	20230103	254.55	55200	-15.22	20231128	13200	254.55	20230103	55200	-15.22	20231128	13200	254.55	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
81	20231215	091157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46200	50	2	0.11	1086811300	23247	7.53	46600	47350	46150	59900	32350	46150	46750.60	3.07	745	-7282	49316	47732	46716	45132	44116	47225	44625	57	13750	500	32300	50	1	11488320	5308	112.14	9.76	12	0.20	412.00	4734.00	55200	20231128	-16.30	13200	20230103	250.00	55200	-16.30	20231128	13200	250.00	20230103	55200	-16.30	20231128	13200	250.00	20230103	4.69	N	399720	500	57 억	352337	N	N	9	N	N
82	20231214	161148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46150	450	2	0.98	14312219350	305515	124.18	46650	48300	45700	59400	32000	45700	46848.46	3.33	228	-32753	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5302	112.01	9.75	12	2.66	412.00	4734.00	55200	20231128	-16.39	13200	20230103	249.62	55200	-16.39	20231128	13200	249.62	20230103	55200	-16.39	20231128	13200	249.62	20230103	4.42	N	399720	500	57 억	382225	N	N	9	N	N
83	20231214	151227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46300	600	2	1.31	13810764800	294647	119.76	46650	48300	45700	59400	32000	45700	46872.24	3.33	228	-28698	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5319	112.38	9.78	12	2.56	412.00	4734.00	55200	20231128	-16.12	13200	20230103	250.76	55200	-16.12	20231128	13200	250.76	20230103	55200	-16.12	20231128	13200	250.76	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
84	20231214	141155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46350	650	2	1.42	12675613450	270075	109.78	46650	48300	45700	59400	32000	45700	46933.68	3.33	228	-26558	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5325	112.50	9.79	12	2.35	412.00	4734.00	55200	20231128	-16.03	13200	20230103	251.14	55200	-16.03	20231128	13200	251.14	20230103	55200	-16.03	20231128	13200	251.14	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
85	20231214	131225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46550	850	2	1.86	11991403600	255418	103.82	46650	48300	45700	59400	32000	45700	46948.15	3.33	228	-24990	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5348	112.99	9.83	12	2.22	412.00	4734.00	55200	20231128	-15.67	13200	20230103	252.65	55200	-15.67	20231128	13200	252.65	20230103	55200	-15.67	20231128	13200	252.65	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
86	20231214	121247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46250	550	2	1.20	10637681000	226354	92.01	46650	48300	45700	59400	32000	45700	46995.77	3.33	228	-22883	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5313	112.26	9.77	12	1.97	412.00	4734.00	55200	20231128	-16.21	13200	20230103	250.38	55200	-16.21	20231128	13200	250.38	20230103	55200	-16.21	20231128	13200	250.38	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
87	20231214	111222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46250	550	2	1.20	9230802800	195760	79.57	46650	48300	46100	59400	32000	45700	47153.67	3.33	228	-11647	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5313	112.26	9.77	12	1.70	412.00	4734.00	55200	20231128	-16.21	13200	20230103	250.38	55200	-16.21	20231128	13200	250.38	20230103	55200	-16.21	20231128	13200	250.38	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
88	20231214	101137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46850	1150	2	2.52	7910840500	167357	68.02	46650	48300	46100	59400	32000	45700	47269.25	3.33	228	-3525	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5382	113.71	9.90	12	1.46	412.00	4734.00	55200	20231128	-15.13	13200	20230103	254.92	55200	-15.13	20231128	13200	254.92	20230103	55200	-15.13	20231128	13200	254.92	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
89	20231214	091117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47550	1850	2	4.05	1899753300	40433	16.43	46650	47550	46500	59400	32000	45700	46985.22	3.33	228	10085	48166	46932	46066	44832	43966	46500	44400	57	13700	500	31990	50	1	11488320	5463	115.41	10.04	12	0.35	412.00	4734.00	55200	20231128	-13.86	13200	20230103	260.23	55200	-13.86	20231128	13200	260.23	20230103	55200	-13.86	20231128	13200	260.23	20230103	4.42	N	399720	500	57 억	382225	N	N	1496	N	N
90	20231213	161143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45700	-750	5	-1.61	11212313300	242201	52.47	47000	47300	45200	60300	32550	46450	46296.25	3.36	0	-4147	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5250	110.92	9.65	12	2.11	412.00	4734.00	55200	20231128	-17.21	13200	20230103	246.21	55200	-17.21	20231128	13200	246.21	20230103	55200	-17.21	20231128	13200	246.21	20230103	4.22	N	399720	500	57 억	386183	N	N	1496	N	N
91	20231213	151208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45800	-650	5	-1.40	10602239450	228863	49.58	47000	47300	45200	60300	32550	46450	46325.70	3.36	0	-5752	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5262	111.17	9.67	12	1.99	412.00	4734.00	55200	20231128	-17.03	13200	20230103	246.97	55200	-17.03	20231128	13200	246.97	20230103	55200	-17.03	20231128	13200	246.97	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
92	20231213	141206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46900	450	2	0.97	8871587500	191371	41.46	47000	47300	45200	60300	32550	46450	46358.05	3.36	0	-10078	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5388	113.83	9.91	12	1.67	412.00	4734.00	55200	20231128	-15.04	13200	20230103	255.30	55200	-15.04	20231128	13200	255.30	20230103	55200	-15.04	20231128	13200	255.30	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
93	20231213	131210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46600	150	2	0.32	7746229050	167370	36.26	47000	47300	45200	60300	32550	46450	46282.05	3.36	0	-8733	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5354	113.11	9.84	12	1.46	412.00	4734.00	55200	20231128	-15.58	13200	20230103	253.03	55200	-15.58	20231128	13200	253.03	20230103	55200	-15.58	20231128	13200	253.03	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
94	20231213	121205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46950	500	2	1.08	6482904050	140450	30.43	47000	47300	45200	60300	32550	46450	46158.06	3.36	0	-794	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5394	113.96	9.92	12	1.22	412.00	4734.00	55200	20231128	-14.95	13200	20230103	255.68	55200	-14.95	20231128	13200	255.68	20230103	55200	-14.95	20231128	13200	255.68	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
95	20231213	111211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46150	-300	5	-0.65	5218790800	113299	24.54	47000	47300	45200	60300	32550	46450	46062.06	3.36	0	6971	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5302	112.01	9.75	12	0.99	412.00	4734.00	55200	20231128	-16.39	13200	20230103	249.62	55200	-16.39	20231128	13200	249.62	20230103	55200	-16.39	20231128	13200	249.62	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
96	20231213	101217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45750	-700	5	-1.51	4248808100	92071	19.95	47000	47300	45200	60300	32550	46450	46147.03	3.36	0	6697	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5256	111.04	9.66	12	0.80	412.00	4734.00	55200	20231128	-17.12	13200	20230103	246.59	55200	-17.12	20231128	13200	246.59	20230103	55200	-17.12	20231128	13200	246.59	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
97	20231213	091203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46200	-250	5	-0.54	1535441250	32894	7.13	47000	47300	45850	60300	32550	46450	46678.56	3.36	0	3045	50583	48516	47433	45366	44283	47975	44825	57	13850	500	32510	50	1	11488320	5308	112.14	9.76	12	0.29	412.00	4734.00	55200	20231128	-16.30	13200	20230103	250.00	55200	-16.30	20231128	13200	250.00	20230103	55200	-16.30	20231128	13200	250.00	20230103	4.22	N	399720	500	57 억	386183	N	N	145	N	N
98	20231212	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46450	-1450	5	-3.03	21726728900	456349	119.62	48700	49500	46350	62200	33550	47900	47614.87	4.05	-94	-82628	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5336	112.74	9.81	12	3.97	412.00	4734.00	55200	20231128	-15.85	13200	20230103	251.89	55200	-15.85	20231128	13200	251.89	20230103	55200	-15.85	20231128	13200	251.89	20230103	4.01	N	399720	500	57 억	465208	N	N	145	N	N
99	20231212	151127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46800	-1100	5	-2.30	20985934650	440448	115.45	48700	49500	46350	62200	33550	47900	47646.67	4.05	-94	-79326	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5377	113.59	9.89	12	3.83	412.00	4734.00	55200	20231128	-15.22	13200	20230103	254.55	55200	-15.22	20231128	13200	254.55	20230103	55200	-15.22	20231128	13200	254.55	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
100	20231212	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46600	-1300	5	-2.71	18132603250	379180	99.39	48700	49500	46400	62200	33550	47900	47820.52	4.05	-94	-78755	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5354	113.11	9.84	12	3.30	412.00	4734.00	55200	20231128	-15.58	13200	20230103	253.03	55200	-15.58	20231128	13200	253.03	20230103	55200	-15.58	20231128	13200	253.03	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
101	20231212	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47000	-900	5	-1.88	15316779100	318922	83.60	48700	49500	46700	62200	33550	47900	48026.81	4.05	-94	-63670	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5400	114.08	9.93	12	2.78	412.00	4734.00	55200	20231128	-14.86	13200	20230103	256.06	55200	-14.86	20231128	13200	256.06	20230103	55200	-14.86	20231128	13200	256.06	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
102	20231212	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47650	-250	5	-0.52	13134260800	272654	71.47	48700	49500	46700	62200	33550	47900	48172.12	4.05	-94	-48780	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5474	115.66	10.07	12	2.37	412.00	4734.00	55200	20231128	-13.68	13200	20230103	260.98	55200	-13.68	20231128	13200	260.98	20230103	55200	-13.68	20231128	13200	260.98	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
103	20231212	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47600	-300	5	-0.63	11816828150	245087	64.24	48700	49500	46700	62200	33550	47900	48215.11	4.05	-94	-35129	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5468	115.53	10.05	12	2.13	412.00	4734.00	55200	20231128	-13.77	13200	20230103	260.61	55200	-13.77	20231128	13200	260.61	20230103	55200	-13.77	20231128	13200	260.61	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
104	20231212	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47300	-600	5	-1.25	10419964800	215708	56.54	48700	49500	46700	62200	33550	47900	48306.30	4.05	-94	-35509	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5434	114.81	9.99	12	1.88	412.00	4734.00	55200	20231128	-14.31	13200	20230103	258.33	55200	-14.31	20231128	13200	258.33	20230103	55200	-14.31	20231128	13200	258.33	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
105	20231212	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48250	350	2	0.73	4643691400	94763	24.84	48700	49500	48200	62200	33550	47900	49005.79	4.05	-94	-7146	50333	49116	48383	47166	46433	48750	46800	57	14300	500	33530	50	1	11488320	5543	117.11	10.19	12	0.82	412.00	4734.00	55200	20231128	-12.59	13200	20230103	265.53	55200	-12.59	20231128	13200	265.53	20230103	55200	-12.59	20231128	13200	265.53	20230103	4.01	N	399720	500	57 억	465208	N	N	5	N	N
106	20231211	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47900	300	2	0.63	18190566800	375112	64.39	48500	49600	47650	61800	33350	47600	48495.56	4.77	25003	-59909	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5503	116.26	10.12	12	3.27	412.00	4734.00	55200	20231128	-13.22	13200	20230103	262.88	55200	-13.22	20231128	13200	262.88	20230103	55200	-13.22	20231128	13200	262.88	20230103	3.89	N	399720	500	57 억	548067	N	N	5	N	N
107	20231211	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48150	550	2	1.16	17436436550	359391	61.69	48500	49600	47650	61800	33350	47600	48516.65	4.77	25003	-61526	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5532	116.87	10.17	12	3.13	412.00	4734.00	55200	20231128	-12.77	13200	20230103	264.77	55200	-12.77	20231128	13200	264.77	20230103	55200	-12.77	20231128	13200	264.77	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
108	20231211	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47850	250	2	0.53	15650844550	322253	55.31	48500	49600	47650	61800	33350	47600	48566.98	4.77	25003	-64021	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5497	116.14	10.11	12	2.81	412.00	4734.00	55200	20231128	-13.32	13200	20230103	262.50	55200	-13.32	20231128	13200	262.50	20230103	55200	-13.32	20231128	13200	262.50	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
109	20231211	131114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48550	950	2	2.00	14031465600	288661	49.55	48500	49600	47650	61800	33350	47600	48608.84	4.77	25003	-55763	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5578	117.84	10.26	12	2.51	412.00	4734.00	55200	20231128	-12.05	13200	20230103	267.80	55200	-12.05	20231128	13200	267.80	20230103	55200	-12.05	20231128	13200	267.80	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
110	20231211	121117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48550	950	2	2.00	13422736500	276162	47.40	48500	49600	47650	61800	33350	47600	48604.61	4.77	25003	-53032	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5578	117.84	10.26	12	2.40	412.00	4734.00	55200	20231128	-12.05	13200	20230103	267.80	55200	-12.05	20231128	13200	267.80	20230103	55200	-12.05	20231128	13200	267.80	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
111	20231211	111111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48900	1300	2	2.73	11909663000	245170	42.08	48500	49600	47650	61800	33350	47600	48577.21	4.77	25003	-49146	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5618	118.69	10.33	12	2.13	412.00	4734.00	55200	20231128	-11.41	13200	20230103	270.45	55200	-11.41	20231128	13200	270.45	20230103	55200	-11.41	20231128	13200	270.45	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
112	20231211	101111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47900	300	2	0.63	9333657250	192095	32.97	48500	49600	47650	61800	33350	47600	48588.81	4.77	25003	-45078	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5503	116.26	10.12	12	1.67	412.00	4734.00	55200	20231128	-13.22	13200	20230103	262.88	55200	-13.22	20231128	13200	262.88	20230103	55200	-13.22	20231128	13200	262.88	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
113	20231211	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49050	1450	2	3.05	3904407750	79801	13.70	48500	49600	48200	61800	33350	47600	48926.99	4.77	25003	-25532	49400	48500	47150	46250	44900	48950	46700	57	14200	500	33320	50	1	11488320	5635	119.05	10.36	12	0.69	412.00	4734.00	55200	20231128	-11.14	13200	20230103	271.59	55200	-11.14	20231128	13200	271.59	20230103	55200	-11.14	20231128	13200	271.59	20230103	3.89	N	399720	500	57 억	548067	N	N	25	N	N
114	20231208	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47600	3050	2	6.85	27252484550	578761	213.46	46050	48050	45800	57900	31200	44550	47092.42	4.77	-1114	-15724	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5468	115.53	10.05	12	5.04	412.00	4734.00	55200	20231128	-13.77	13200	20230103	260.61	55200	-13.77	20231128	13200	260.61	20230103	55200	-13.77	20231128	13200	260.61	20230103	3.77	N	399720	500	57 억	548188	N	N	25	N	N
115	20231208	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47650	3100	2	6.96	25935171700	551173	203.28	46050	48050	45800	57900	31200	44550	47060.20	4.77	-1114	-14514	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5474	115.66	10.07	12	4.80	412.00	4734.00	55200	20231128	-13.68	13200	20230103	260.98	55200	-13.68	20231128	13200	260.98	20230103	55200	-13.68	20231128	13200	260.98	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
116	20231208	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47650	3100	2	6.96	23577621100	501744	185.05	46050	48050	45800	57900	31200	44550	46997.44	4.77	-1114	-9893	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5474	115.66	10.07	12	4.37	412.00	4734.00	55200	20231128	-13.68	13200	20230103	260.98	55200	-13.68	20231128	13200	260.98	20230103	55200	-13.68	20231128	13200	260.98	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
117	20231208	131102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	2200	2	4.94	21347099950	454716	167.71	46050	48050	45800	57900	31200	44550	46952.62	4.77	-1114	-11949	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5371	113.47	9.88	12	3.96	412.00	4734.00	55200	20231128	-15.31	13200	20230103	254.17	55200	-15.31	20231128	13200	254.17	20230103	55200	-15.31	20231128	13200	254.17	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
118	20231208	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47450	2900	2	6.51	20206448300	430448	158.76	46050	48050	45800	57900	31200	44550	46949.81	4.77	-1114	-8439	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5451	115.17	10.02	12	3.75	412.00	4734.00	55200	20231128	-14.04	13200	20230103	259.47	55200	-14.04	20231128	13200	259.47	20230103	55200	-14.04	20231128	13200	259.47	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
119	20231208	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47400	2850	2	6.40	18103416000	386037	142.38	46050	48050	45800	57900	31200	44550	46903.17	4.77	-1114	4473	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5445	115.05	10.01	12	3.36	412.00	4734.00	55200	20231128	-14.13	13200	20230103	259.09	55200	-14.13	20231128	13200	259.09	20230103	55200	-14.13	20231128	13200	259.09	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
120	20231208	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47500	2950	2	6.62	12451636500	267272	98.57	46050	47550	45800	57900	31200	44550	46597.47	4.77	-1114	5995	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5457	115.29	10.03	12	2.33	412.00	4734.00	55200	20231128	-13.95	13200	20230103	259.85	55200	-13.95	20231128	13200	259.85	20230103	55200	-13.95	20231128	13200	259.85	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
121	20231208	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46450	1900	2	4.26	4331138150	93782	34.59	46050	46550	45800	57900	31200	44550	46205.12	4.77	-1114	-7221	47250	45900	45200	43850	43150	45550	43500	57	13350	500	31180	50	1	11488320	5336	112.74	9.81	12	0.82	412.00	4734.00	55200	20231128	-15.85	13200	20230103	251.89	55200	-15.85	20231128	13200	251.89	20230103	55200	-15.85	20231128	13200	251.89	20230103	3.77	N	399720	500	57 억	548188	N	N	0	N	N
122	20231207	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44550	-2700	5	-5.71	11977837300	264017	73.33	46550	46550	44500	61400	33100	47250	45373.24	5.00	-456	-25473	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5118	108.13	9.41	12	2.30	412.00	4734.00	55200	20231128	-19.29	13200	20230103	237.50	55200	-19.29	20231128	13200	237.50	20230103	55200	-19.29	20231128	13200	237.50	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
123	20231207	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-2400	5	-5.08	10965199700	241339	67.03	46550	46550	44500	61400	33100	47250	45434.72	5.00	-456	-30806	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5153	108.86	9.47	12	2.10	412.00	4734.00	55200	20231128	-18.75	13200	20230103	239.77	55200	-18.75	20231128	13200	239.77	20230103	55200	-18.75	20231128	13200	239.77	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
124	20231207	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45050	-2200	5	-4.66	8214576650	179990	49.99	46550	46550	45050	61400	33100	47250	45638.93	5.00	-456	-38918	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5175	109.34	9.52	12	1.57	412.00	4734.00	55200	20231128	-18.39	13200	20230103	241.29	55200	-18.39	20231128	13200	241.29	20230103	55200	-18.39	20231128	13200	241.29	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
125	20231207	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45450	-1800	5	-3.81	6570428950	143682	39.91	46550	46550	45250	61400	33100	47250	45728.79	5.00	-456	-24933	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5221	110.32	9.60	12	1.25	412.00	4734.00	55200	20231128	-17.66	13200	20230103	244.32	55200	-17.66	20231128	13200	244.32	20230103	55200	-17.66	20231128	13200	244.32	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
126	20231207	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45450	-1800	5	-3.81	6002979750	131201	36.44	46550	46550	45250	61400	33100	47250	45753.89	5.00	-456	-24649	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5221	110.32	9.60	12	1.14	412.00	4734.00	55200	20231128	-17.66	13200	20230103	244.32	55200	-17.66	20231128	13200	244.32	20230103	55200	-17.66	20231128	13200	244.32	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
127	20231207	111041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	-1850	5	-3.92	5350606600	116833	32.45	46550	46550	45250	61400	33100	47250	45796.85	5.00	-456	-24801	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5216	110.19	9.59	12	1.02	412.00	4734.00	55200	20231128	-17.75	13200	20230103	243.94	55200	-17.75	20231128	13200	243.94	20230103	55200	-17.75	20231128	13200	243.94	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
128	20231207	101047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-1300	5	-2.75	4001433450	87156	24.21	46550	46550	45300	61400	33100	47250	45910.92	5.00	-456	-20261	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5279	111.53	9.71	12	0.76	412.00	4734.00	55200	20231128	-16.76	13200	20230103	248.11	55200	-16.76	20231128	13200	248.11	20230103	55200	-16.76	20231128	13200	248.11	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
129	20231207	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46300	-950	5	-2.01	1338845550	29068	8.07	46550	46550	45650	61400	33100	47250	46058.43	5.00	-456	-10299	48683	47966	46533	45816	44383	48325	46175	57	14150	500	33070	50	1	11488320	5319	112.38	9.78	12	0.25	412.00	4734.00	55200	20231128	-16.12	13200	20230103	250.76	55200	-16.12	20231128	13200	250.76	20230103	55200	-16.12	20231128	13200	250.76	20230103	3.87	N	399720	500	57 억	574787	N	N	1	N	N
130	20231206	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	950	2	2.05	16415788050	354345	72.59	46700	47250	45100	60100	32450	46300	46323.44	5.17	-228	-42973	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5428	114.68	9.98	12	3.08	412.00	4734.00	55200	20231128	-14.40	13200	20230103	257.95	55200	-14.40	20231128	13200	257.95	20230103	55200	-14.40	20231128	13200	257.95	20230103	3.87	N	399720	500	57 억	593975	N	N	1	N	N
131	20231206	151059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	400	2	0.86	14737051700	318710	65.29	46700	47100	45100	60100	32450	46300	46239.69	5.17	-228	-41793	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5365	113.35	9.86	12	2.77	412.00	4734.00	55200	20231128	-15.40	13200	20230103	253.79	55200	-15.40	20231128	13200	253.79	20230103	55200	-15.40	20231128	13200	253.79	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
132	20231206	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46650	350	2	0.76	12682831350	274775	56.29	46700	47100	45100	60100	32450	46300	46157.15	5.17	-228	-32450	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5359	113.23	9.85	12	2.39	412.00	4734.00	55200	20231128	-15.49	13200	20230103	253.41	55200	-15.49	20231128	13200	253.41	20230103	55200	-15.49	20231128	13200	253.41	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
133	20231206	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46550	250	2	0.54	10661148300	231541	47.43	46700	47100	45100	60100	32450	46300	46044.32	5.17	-228	-30624	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5348	112.99	9.83	12	2.02	412.00	4734.00	55200	20231128	-15.67	13200	20230103	252.65	55200	-15.67	20231128	13200	252.65	20230103	55200	-15.67	20231128	13200	252.65	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
134	20231206	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	50	2	0.11	9021374700	196221	40.20	46700	47100	45100	60100	32450	46300	45975.58	5.17	-228	-23253	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5325	112.50	9.79	12	1.71	412.00	4734.00	55200	20231128	-16.03	13200	20230103	251.14	55200	-16.03	20231128	13200	251.14	20230103	55200	-16.03	20231128	13200	251.14	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
135	20231206	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-350	5	-0.76	7504407750	163349	33.46	46700	47100	45100	60100	32450	46300	45940.95	5.17	-228	-13678	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5279	111.53	9.71	12	1.42	412.00	4734.00	55200	20231128	-16.76	13200	20230103	248.11	55200	-16.76	20231128	13200	248.11	20230103	55200	-16.76	20231128	13200	248.11	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
136	20231206	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-350	5	-0.76	5388265900	117128	23.99	46700	47100	45100	60100	32450	46300	46003.23	5.17	-228	-977	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5279	111.53	9.71	12	1.02	412.00	4734.00	55200	20231128	-16.76	13200	20230103	248.11	55200	-16.76	20231128	13200	248.11	20230103	55200	-16.76	20231128	13200	248.11	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
137	20231206	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	400	2	0.86	1156835200	24785	5.08	46700	47100	46250	60100	32450	46300	46674.81	5.17	-228	-6882	51500	48900	47200	44600	42900	48050	43750	57	13800	500	32410	50	1	11488320	5365	113.35	9.86	12	0.22	412.00	4734.00	55200	20231128	-15.40	13200	20230103	253.79	55200	-15.40	20231128	13200	253.79	20230103	55200	-15.40	20231128	13200	253.79	20230103	3.87	N	399720	500	57 억	593975	N	N	8	N	N
138	20231205	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46300	-3050	5	-6.18	22900477700	485774	130.13	48400	49800	45500	64100	34550	49350	47143.81	4.52	-429	60324	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5319	112.38	9.78	12	4.23	412.00	4734.00	55200	20231128	-16.12	13200	20230103	250.76	55200	-16.12	20231128	13200	250.76	20230103	55200	-16.12	20231128	13200	250.76	20230103	3.90	N	399720	500	57 억	519091	N	N	8	N	N
139	20231205	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-3100	5	-6.28	22105642450	468606	125.53	48400	49800	45500	64100	34550	49350	47173.19	4.52	-429	57860	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5313	112.26	9.77	12	4.08	412.00	4734.00	55200	20231128	-16.21	13200	20230103	250.38	55200	-16.21	20231128	13200	250.38	20230103	55200	-16.21	20231128	13200	250.38	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
140	20231205	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46550	-2800	5	-5.67	17255803550	363212	97.30	48400	49800	46100	64100	34550	49350	47508.90	4.52	-429	25332	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5348	112.99	9.83	12	3.16	412.00	4734.00	55200	20231128	-15.67	13200	20230103	252.65	55200	-15.67	20231128	13200	252.65	20230103	55200	-15.67	20231128	13200	252.65	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
141	20231205	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	-2650	5	-5.37	14508260250	304255	81.51	48400	49800	46400	64100	34550	49350	47684.54	4.52	-429	19957	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5365	113.35	9.86	12	2.65	412.00	4734.00	55200	20231128	-15.40	13200	20230103	253.79	55200	-15.40	20231128	13200	253.79	20230103	55200	-15.40	20231128	13200	253.79	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
142	20231205	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47050	-2300	5	-4.66	13186358400	276020	73.94	48400	49800	46400	64100	34550	49350	47773.19	4.52	-429	18110	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5405	114.20	9.94	12	2.40	412.00	4734.00	55200	20231128	-14.76	13200	20230103	256.44	55200	-14.76	20231128	13200	256.44	20230103	55200	-14.76	20231128	13200	256.44	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
143	20231205	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46950	-2400	5	-4.86	11861454450	247721	66.36	48400	49800	46400	64100	34550	49350	47882.31	4.52	-429	18553	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5394	113.96	9.92	12	2.16	412.00	4734.00	55200	20231128	-14.95	13200	20230103	255.68	55200	-14.95	20231128	13200	255.68	20230103	55200	-14.95	20231128	13200	255.68	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
144	20231205	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	-1650	5	-3.34	6249645650	128623	34.46	48400	49800	47600	64100	34550	49350	48588.86	4.52	-429	4466	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5480	115.78	10.08	12	1.12	412.00	4734.00	55200	20231128	-13.59	13200	20230103	261.36	55200	-13.59	20231128	13200	261.36	20230103	55200	-13.59	20231128	13200	261.36	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
145	20231205	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	50	2	0.10	1368117200	28074	7.52	48400	49500	48250	64100	34550	49350	48732.51	4.52	-429	2601	50883	50116	49083	48316	47283	50500	48700	57	14750	500	34540	50	1	11488320	5675	119.90	10.44	12	0.24	412.00	4734.00	55200	20231128	-10.51	13200	20230103	274.24	55200	-10.51	20231128	13200	274.24	20230103	55200	-10.51	20231128	13200	274.24	20230103	3.90	N	399720	500	57 억	519091	N	N	36	N	N
146	20231204	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49350	100	2	0.20	18190285250	371132	73.15	49050	49850	48050	64000	34500	49250	49010.96	4.35	-134	20012	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5669	119.78	10.42	12	3.23	412.00	4734.00	55200	20231128	-10.60	13200	20230103	273.86	55200	-10.60	20231128	13200	273.86	20230103	55200	-10.60	20231128	13200	273.86	20230103	3.80	N	399720	500	57 억	499814	N	N	35	N	N
147	20231204	151037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49200	-50	5	-0.10	17580571850	358763	70.72	49050	49850	48050	64000	34500	49250	49002.80	4.35	-134	19776	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5652	119.42	10.39	12	3.12	412.00	4734.00	55200	20231128	-10.87	13200	20230103	272.73	55200	-10.87	20231128	13200	272.73	20230103	55200	-10.87	20231128	13200	272.73	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
148	20231204	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	150	2	0.30	14854928850	303168	59.76	49050	49850	48050	64000	34500	49250	48998.40	4.35	-134	3344	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5675	119.90	10.44	12	2.64	412.00	4734.00	55200	20231128	-10.51	13200	20230103	274.24	55200	-10.51	20231128	13200	274.24	20230103	55200	-10.51	20231128	13200	274.24	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
149	20231204	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49100	-150	5	-0.30	13600364400	277673	54.73	49050	49850	48050	64000	34500	49250	48979.08	4.35	-134	1833	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5641	119.17	10.37	12	2.42	412.00	4734.00	55200	20231128	-11.05	13200	20230103	271.97	55200	-11.05	20231128	13200	271.97	20230103	55200	-11.05	20231128	13200	271.97	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
150	20231204	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49600	350	2	0.71	12160136800	248565	49.00	49050	49800	48050	64000	34500	49250	48920.39	4.35	-134	1279	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5698	120.39	10.48	12	2.16	412.00	4734.00	55200	20231128	-10.14	13200	20230103	275.76	55200	-10.14	20231128	13200	275.76	20230103	55200	-10.14	20231128	13200	275.76	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
151	20231204	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49250	0	3	0.00	10365017000	212362	41.86	49050	49650	48050	64000	34500	49250	48806.73	4.35	-134	-1124	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5658	119.54	10.40	12	1.85	412.00	4734.00	55200	20231128	-10.78	13200	20230103	273.11	55200	-10.78	20231128	13200	273.11	20230103	55200	-10.78	20231128	13200	273.11	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
152	20231204	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48350	-900	5	-1.83	7015207450	144164	28.42	49050	49500	48050	64000	34500	49250	48658.32	4.35	-134	1008	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5555	117.35	10.21	12	1.25	412.00	4734.00	55200	20231128	-12.41	13200	20230103	266.29	55200	-12.41	20231128	13200	266.29	20230103	55200	-12.41	20231128	13200	266.29	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
153	20231204	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48950	-300	5	-0.61	2074329250	42562	8.39	49050	49500	48200	64000	34500	49250	48727.75	4.35	-134	-5544	51250	50250	49700	48700	48150	49975	48425	57	14750	500	34470	50	1	11488320	5624	118.81	10.34	12	0.37	412.00	4734.00	55200	20231128	-11.32	13200	20230103	270.83	55200	-11.32	20231128	13200	270.83	20230103	55200	-11.32	20231128	13200	270.83	20230103	3.80	N	399720	500	57 억	499814	N	N	158	N	N
154	20231201	161031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49250	-2050	5	-4.00	24895964000	500991	133.80	50400	50700	49150	66600	36000	51300	49694.59	3.89	-483	51276	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	50	1	11488320	5658	119.54	10.40	12	4.36	412.00	4734.00	55200	20231128	-10.78	13200	20230103	273.11	55200	-10.78	20231128	13200	273.11	20230103	55200	-10.78	20231128	13200	273.11	20230103	3.95	N	399720	500	57 억	447001	N	N	158	N	N
155	20231201	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49350	-1950	5	-3.80	23430001900	471227	125.85	50400	50700	49200	66600	36000	51300	49721.15	3.89	-483	43234	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	50	1	11488320	5669	119.78	10.42	12	4.10	412.00	4734.00	55200	20231128	-10.60	13200	20230103	273.86	55200	-10.60	20231128	13200	273.86	20230103	55200	-10.60	20231128	13200	273.86	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N
156	20231201	141026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	-1900	5	-3.70	20964561950	421362	112.53	50400	50700	49200	66600	36000	51300	49754.15	3.89	-483	33596	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	50	1	11488320	5675	119.90	10.44	12	3.67	412.00	4734.00	55200	20231128	-10.51	13200	20230103	274.24	55200	-10.51	20231128	13200	274.24	20230103	55200	-10.51	20231128	13200	274.24	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N
157	20231201	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49500	-1800	5	-3.51	19021327550	382100	102.04	50400	50700	49200	66600	36000	51300	49780.88	3.89	-483	29295	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	50	1	11488320	5687	120.15	10.46	12	3.33	412.00	4734.00	55200	20231128	-10.33	13200	20230103	275.00	55200	-10.33	20231128	13200	275.00	20230103	55200	-10.33	20231128	13200	275.00	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N
158	20231201	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49550	-1750	5	-3.41	17583051450	353062	94.29	50400	50700	49200	66600	36000	51300	49801.45	3.89	-483	19997	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	50	1	11488320	5692	120.27	10.47	12	3.07	412.00	4734.00	55200	20231128	-10.24	13200	20230103	275.38	55200	-10.24	20231128	13200	275.38	20230103	55200	-10.24	20231128	13200	275.38	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N
159	20231201	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49500	-1800	5	-3.51	15215174150	305194	81.51	50400	50700	49250	66600	36000	51300	49853.94	3.89	-483	10156	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	50	1	11488320	5687	120.15	10.46	12	2.66	412.00	4734.00	55200	20231128	-10.33	13200	20230103	275.00	55200	-10.33	20231128	13200	275.00	20230103	55200	-10.33	20231128	13200	275.00	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N
160	20231201	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	-1100	5	-2.14	11491731200	230598	61.58	50400	50700	49250	66600	36000	51300	49834.26	3.89	-483	12494	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	100	1	11488320	5767	121.84	10.60	12	2.01	412.00	4734.00	55200	20231128	-9.06	13200	20230103	280.30	55200	-9.06	20231128	13200	280.30	20230103	55200	-9.06	20231128	13200	280.30	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N
161	20231201	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	-1300	5	-2.53	4201539400	84167	22.48	50400	50400	49550	66600	36000	51300	49918.51	3.89	-483	18615	53833	52566	51333	50066	48833	51950	49450	57	15300	500	35910	100	1	11488320	5744	121.36	10.56	12	0.73	412.00	4734.00	55200	20231128	-9.42	13200	20230103	278.79	55200	-9.42	20231128	13200	278.79	20230103	55200	-9.42	20231128	13200	278.79	20230103	3.95	N	399720	500	57 억	447001	N	N	1005	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History