KissMeData/200710/price/prices-20231201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

72 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	161031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
3	20231229	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
4	20231229	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
5	20231229	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
6	20231229	121020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
7	20231229	110933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
8	20231229	100944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
9	20231229	090943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	500	2	1.57	15147339850	473866	47.72	31650	32450	31000	41300	22300	31800	31963.42	7.62	4518	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.53	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1023296	N	N	74	N	N
10	20231228	160933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32300	500	2	1.57	15074781300	471610	47.49	31650	32450	31000	41300	22300	31800	31963.42	7.59	0	-11780	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	3.51	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1018778	N	N	74	N	N
11	20231228	150941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32200	400	2	1.26	14066174550	440362	44.35	31650	32450	31000	41300	22300	31800	31942.32	7.59	0	-6792	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4324	72.36	2.53	12	3.28	445.00	12752.00	33650	20231226	-4.31	11550	20230103	178.79	33650	-4.31	20231226	11550	178.79	20230103	33650	-4.31	20231226	11550	178.79	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
12	20231228	140932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31950	150	2	0.47	12547194250	393166	39.59	31650	32450	31000	41300	22300	31800	31913.24	7.59	0	-4831	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4290	71.80	2.51	12	2.93	445.00	12752.00	33650	20231226	-5.05	11550	20230103	176.62	33650	-5.05	20231226	11550	176.62	20230103	33650	-5.05	20231226	11550	176.62	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
13	20231228	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32300	500	2	1.57	11067140000	346950	34.94	31650	32450	31000	41300	22300	31800	31898.39	7.59	0	-19156	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	2.58	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
14	20231228	120936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32300	500	2	1.57	9748062700	306062	30.82	31650	32450	31000	41300	22300	31800	31849.97	7.59	0	-25501	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4337	72.58	2.53	12	2.28	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	33650	-4.01	20231226	11550	179.65	20230103	33650	-4.01	20231226	11550	179.65	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
15	20231228	110937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31900	100	2	0.31	8263381200	259715	26.15	31650	32450	31000	41300	22300	31800	31817.12	7.59	0	-24766	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4283	71.69	2.50	12	1.93	445.00	12752.00	33650	20231226	-5.20	11550	20230103	176.19	33650	-5.20	20231226	11550	176.19	20230103	33650	-5.20	20231226	11550	176.19	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
16	20231228	100933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32150	350	2	1.10	6218489800	195471	19.68	31650	32450	31000	41300	22300	31800	31812.86	7.59	0	-20032	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4317	72.25	2.52	12	1.46	445.00	12752.00	33650	20231226	-4.46	11550	20230103	178.35	33650	-4.46	20231226	11550	178.35	20230103	33650	-4.46	20231226	11550	178.35	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
17	20231228	090938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31250	-550	5	-1.73	2042570850	65043	6.55	31650	32050	31000	41300	22300	31800	31403.00	7.59	0	-930	34200	33000	32000	30800	29800	33600	31400	70	9500	500	22890	50	1	13427069	4196	70.22	2.45	12	0.48	445.00	12752.00	33650	20231226	-7.13	11550	20230103	170.56	33650	-7.13	20231226	11550	170.56	20230103	33650	-7.13	20231226	11550	170.56	20230103	6.74	N	200710	500	70 억	1018778	N	N	3455	N	N
18	20231227	160924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31800	-550	5	-1.70	31735493650	988608	29.69	31750	33200	31000	42050	22650	32350	32101.28	6.96	1404	91767	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4270	71.46	2.49	12	7.36	445.00	12752.00	33650	20231226	-5.50	11550	20230103	175.32	33650	-5.50	20231226	11550	175.32	20230103	33650	-5.50	20231226	11550	175.32	20230103	6.23	N	200710	500	70 억	934431	N	N	3455	N	N
19	20231227	150938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31900	-450	5	-1.39	31043637500	966854	29.03	31750	33200	31000	42050	22650	32350	32107.85	6.96	1404	92136	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4283	71.69	2.50	12	7.20	445.00	12752.00	33650	20231226	-5.20	11550	20230103	176.19	33650	-5.20	20231226	11550	176.19	20230103	33650	-5.20	20231226	11550	176.19	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
20	20231227	140934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32100	-250	5	-0.77	28622462300	891111	26.76	31750	33200	31000	42050	22650	32350	32119.94	6.96	1404	99033	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4310	72.13	2.52	12	6.64	445.00	12752.00	33650	20231226	-4.61	11550	20230103	177.92	33650	-4.61	20231226	11550	177.92	20230103	33650	-4.61	20231226	11550	177.92	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
21	20231227	130925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32450	100	2	0.31	26140862350	814008	24.44	31750	33200	31000	42050	22650	32350	32113.73	6.96	1404	77115	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4357	72.92	2.54	12	6.06	445.00	12752.00	33650	20231226	-3.57	11550	20230103	180.95	33650	-3.57	20231226	11550	180.95	20230103	33650	-3.57	20231226	11550	180.95	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
22	20231227	120927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32700	350	2	1.08	20633245500	646259	19.41	31750	32750	31000	42050	22650	32350	31927.12	6.96	1404	66891	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4391	73.48	2.56	12	4.81	445.00	12752.00	33650	20231226	-2.82	11550	20230103	183.12	33650	-2.82	20231226	11550	183.12	20230103	33650	-2.82	20231226	11550	183.12	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
23	20231227	110935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	32350	0	3	0.00	18044659350	566558	17.01	31750	32550	31000	42050	22650	32350	31849.50	6.96	1404	65207	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4344	72.70	2.54	12	4.22	445.00	12752.00	33650	20231226	-3.86	11550	20230103	180.09	33650	-3.86	20231226	11550	180.09	20230103	33650	-3.86	20231226	11550	180.09	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
24	20231227	100933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31150	-1200	5	-3.71	13252280300	416853	12.52	31750	32550	31000	42050	22650	32350	31791.07	6.96	1404	57517	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4183	70.00	2.44	12	3.10	445.00	12752.00	33650	20231226	-7.43	11550	20230103	169.70	33650	-7.43	20231226	11550	169.70	20230103	33650	-7.43	20231226	11550	169.70	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
25	20231227	090936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31800	-550	5	-1.70	4047276900	126987	3.81	31750	32450	31500	42050	22650	32350	31871.06	6.96	1404	-1935	35350	33850	32150	30650	28950	34600	31400	70	9700	500	23290	50	1	13427069	4270	71.46	2.49	12	0.95	445.00	12752.00	33650	20231226	-5.50	11550	20230103	175.32	33650	-5.50	20231226	11550	175.32	20230103	33650	-5.50	20231226	11550	175.32	20230103	6.23	N	200710	500	70 억	934431	N	N	320	N	N
26	20231226	160934	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	32350	2550	2	8.56	106488877000	3314097	88.20	31000	33650	30450	38700	20900	29800	32131.80	7.41	0	-78288	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4344	72.70	2.54	12	24.68	445.00	12752.00	33650	20231226	-3.86	11550	20230103	180.09	33650	-3.86	20231226	11550	180.09	20230103	33650	-3.86	20231226	11550	180.09	20230103	6.18	N	200710	500	70 억	994894	N	N	320	N	N
27	20231226	150933	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	32100	2300	2	7.72	100025443750	3115085	82.90	31000	33650	30450	38700	20900	29800	32110.02	7.41	0	-51427	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4310	72.13	2.52	12	23.20	445.00	12752.00	33650	20231226	-4.61	11550	20230103	177.92	33650	-4.61	20231226	11550	177.92	20230103	33650	-4.61	20231226	11550	177.92	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
28	20231226	140936	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31850	2050	2	6.88	94047750350	2927537	77.91	31000	33650	30450	38700	20900	29800	32125.21	7.41	0	-41084	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4277	71.57	2.50	12	21.80	445.00	12752.00	33650	20231226	-5.35	11550	20230103	175.76	33650	-5.35	20231226	11550	175.76	20230103	33650	-5.35	20231226	11550	175.76	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
29	20231226	130933	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	32500	2700	2	9.06	88446217500	2753250	73.27	31000	33650	30450	38700	20900	29800	32124.30	7.41	0	-69934	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4364	73.03	2.55	12	20.51	445.00	12752.00	33650	20231226	-3.42	11550	20230103	181.39	33650	-3.42	20231226	11550	181.39	20230103	33650	-3.42	20231226	11550	181.39	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
30	20231226	120933	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	32750	2950	2	9.90	83844074550	2611676	69.50	31000	33650	30450	38700	20900	29800	32103.55	7.41	0	-111244	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4397	73.60	2.57	12	19.45	445.00	12752.00	33650	20231226	-2.67	11550	20230103	183.55	33650	-2.67	20231226	11550	183.55	20230103	33650	-2.67	20231226	11550	183.55	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
31	20231226	110937	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	32650	2850	2	9.56	77587148800	2420906	64.43	31000	33650	30450	38700	20900	29800	32048.81	7.41	0	-124073	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4384	73.37	2.56	12	18.03	445.00	12752.00	33650	20231226	-2.97	11550	20230103	182.68	33650	-2.97	20231226	11550	182.68	20230103	33650	-2.97	20231226	11550	182.68	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
32	20231226	100932	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	32050	2250	2	7.55	41934531300	1333925	35.50	31000	32450	30450	38700	20900	29800	31436.95	7.41	0	-122244	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4303	72.02	2.51	12	9.93	445.00	12752.00	32450	20231226	-1.23	11550	20230103	177.49	32450	-1.23	20231226	11550	177.49	20230103	32450	-1.23	20231226	11550	177.49	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
33	20231226	090935	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30900	1100	2	3.69	16421299050	525461	13.98	31000	32350	30450	38700	20900	29800	31251.22	7.41	0	-75234	33700	31750	30000	28050	26300	32725	29025	70	8900	500	21450	50	1	13427069	4149	69.44	2.42	12	3.91	445.00	12752.00	32350	20231226	-4.48	11550	20230103	167.53	32350	-4.48	20231226	11550	167.53	20230103	32350	-4.48	20231226	11550	167.53	20230103	6.18	N	200710	500	70 억	994894	N	N	2170	N	N
34	20231222	160919	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29800	1650	2	5.86	114154882850	3740613	782.55	28600	31950	28250	36550	19750	28150	30518.76	3.33	432	543644	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	4001	66.97	2.34	12	27.86	445.00	12752.00	31950	20231222	-6.73	11550	20230103	158.01	31950	-6.73	20231222	11550	158.01	20230103	31950	-6.73	20231222	11550	158.01	20230103	6.02	N	200710	500	70 억	447060	N	N	2170	N	N
35	20231222	150917	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30000	1850	2	6.57	110816443250	3628711	759.14	28600	31950	28250	36550	19750	28150	30538.79	3.33	432	529050	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	4028	67.42	2.35	12	27.03	445.00	12752.00	31950	20231222	-6.10	11550	20230103	159.74	31950	-6.10	20231222	11550	159.74	20230103	31950	-6.10	20231222	11550	159.74	20230103	6.02	N	200710	500	70 억	447060	N	N	155	N	N
36	20231222	140915	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30500	2350	2	8.35	101797383800	3330755	696.81	28600	31950	28250	36550	19750	28150	30562.86	3.33	432	482356	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	4095	68.54	2.39	12	24.81	445.00	12752.00	31950	20231222	-4.54	11550	20230103	164.07	31950	-4.54	20231222	11550	164.07	20230103	31950	-4.54	20231222	11550	164.07	20230103	6.02	N	200710	500	70 억	447060	N	N	155	N	N
37	20231222	130917	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31900	3750	2	13.32	86173199000	2829977	592.04	28600	31950	28250	36550	19750	28150	30450.14	3.33	432	386035	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	4283	71.69	2.50	12	21.08	445.00	12752.00	31950	20231222	-0.16	11550	20230103	176.19	31950	-0.16	20231222	11550	176.19	20230103	31950	-0.16	20231222	11550	176.19	20230103	6.02	N	200710	500	70 억	447060	N	N	155	N	N
38	20231222	120915	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30950	2800	2	9.95	74739434200	2465969	515.89	28600	31800	28250	36550	19750	28150	30308.34	3.33	432	320026	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	4156	69.55	2.43	12	18.37	445.00	12752.00	31800	20231222	-2.67	11550	20230103	167.97	31800	-2.67	20231222	11550	167.97	20230103	31800	-2.67	20231222	11550	167.97	20230103	6.02	N	200710	500	70 억	447060	N	N	155	N	N
39	20231222	110915	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31450	3300	2	11.72	49194028200	1648264	344.82	28600	31450	28250	36550	19750	28150	29845.96	3.33	432	158488	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	4223	70.67	2.47	12	12.28	445.00	12752.00	31450	20231222	0.00	11550	20230103	172.29	31450	0.00	20231222	11550	172.29	20230103	31450	0.00	20231222	11550	172.29	20230103	6.02	N	200710	500	70 억	447060	Y	N	155	N	N
40	20231222	100912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29450	1300	2	4.62	25420454800	866853	181.35	28600	29950	28250	36550	19750	28150	29324.99	3.33	432	-7522	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	3954	66.18	2.31	12	6.46	445.00	12752.00	30150	20231129	-2.32	11550	20230103	154.98	30150	-2.32	20231129	11550	154.98	20230103	30150	-2.32	20231129	11550	154.98	20230103	6.02	N	200710	500	70 억	447060	N	N	155	N	N
41	20231222	090916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29100	950	2	3.37	4456701300	154509	32.32	28600	29400	28250	36550	19750	28150	28844.28	3.33	432	-25626	28983	28566	27883	27466	26783	28775	27675	70	8400	500	20260	50	1	13427069	3907	65.39	2.28	12	1.15	445.00	12752.00	30150	20231129	-3.48	11550	20230103	151.95	30150	-3.48	20231129	11550	151.95	20230103	30150	-3.48	20231129	11550	151.95	20230103	6.02	N	200710	500	70 억	447060	N	N	155	N	N
42	20231221	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	350	2	1.26	13196658000	474493	68.79	27400	28300	27200	36100	19500	27800	27811.54	3.17	3132	17888	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3780	63.26	2.21	12	3.53	445.00	12752.00	30150	20231129	-6.63	11550	20230103	143.72	30150	-6.63	20231129	11550	143.72	20230103	30150	-6.63	20231129	11550	143.72	20230103	5.94	N	200710	500	70 억	425393	N	N	155	N	N
43	20231221	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	300	2	1.08	12765362400	459168	66.56	27400	28300	27200	36100	19500	27800	27801.07	3.17	3132	17020	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3773	63.15	2.20	12	3.42	445.00	12752.00	30150	20231129	-6.80	11550	20230103	143.29	30150	-6.80	20231129	11550	143.29	20230103	30150	-6.80	20231129	11550	143.29	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
44	20231221	140910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	150	2	0.54	10932399250	394003	57.12	27400	28300	27200	36100	19500	27800	27746.99	3.17	3132	17867	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3753	62.81	2.19	12	2.93	445.00	12752.00	30150	20231129	-7.30	11550	20230103	141.99	30150	-7.30	20231129	11550	141.99	20230103	30150	-7.30	20231129	11550	141.99	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
45	20231221	130907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	-50	5	-0.18	6791539000	245636	35.61	27400	28000	27200	36100	19500	27800	27648.78	3.17	3132	1840	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3726	62.36	2.18	12	1.83	445.00	12752.00	30150	20231129	-7.96	11550	20230103	140.26	30150	-7.96	20231129	11550	140.26	20230103	30150	-7.96	20231129	11550	140.26	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
46	20231221	120914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	-100	5	-0.36	5612817000	203206	29.46	27400	28000	27200	36100	19500	27800	27621.30	3.17	3132	311	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3719	62.25	2.17	12	1.51	445.00	12752.00	30150	20231129	-8.13	11550	20230103	139.83	30150	-8.13	20231129	11550	139.83	20230103	30150	-8.13	20231129	11550	139.83	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
47	20231221	110914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	-350	5	-1.26	4639833600	168018	24.36	27400	28000	27200	36100	19500	27800	27615.07	3.17	3132	-1511	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3686	61.69	2.15	12	1.25	445.00	12752.00	30150	20231129	-8.96	11550	20230103	137.66	30150	-8.96	20231129	11550	137.66	20230103	30150	-8.96	20231129	11550	137.66	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
48	20231221	100909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	0	3	0.00	3115122950	112607	16.32	27400	28000	27200	36100	19500	27800	27663.64	3.17	3132	-3702	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3733	62.47	2.18	12	0.84	445.00	12752.00	30150	20231129	-7.79	11550	20230103	140.69	30150	-7.79	20231129	11550	140.69	20230103	30150	-7.79	20231129	11550	140.69	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
49	20231221	090911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	-300	5	-1.08	780721400	28516	4.13	27400	27600	27200	36100	19500	27800	27378.02	3.17	3132	3552	29066	28432	27616	26982	26166	28750	27300	70	8300	500	20010	50	1	13427069	3692	61.80	2.16	12	0.21	445.00	12752.00	30150	20231129	-8.79	11550	20230103	138.10	30150	-8.79	20231129	11550	138.10	20230103	30150	-8.79	20231129	11550	138.10	20230103	5.94	N	200710	500	70 억	425393	N	N	447	N	N
50	20231220	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	1250	2	4.71	19013576050	686519	328.61	26900	28250	26800	34500	18600	26550	27695.45	3.56	432	-51976	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3733	62.47	2.18	12	5.11	445.00	12752.00	30150	20231129	-7.79	11550	20230103	140.69	30150	-7.79	20231129	11550	140.69	20230103	30150	-7.79	20231129	11550	140.69	20230103	5.91	N	200710	500	70 억	478217	N	N	447	N	N
51	20231220	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	1000	2	3.77	18390769250	664064	317.86	26900	28250	26800	34500	18600	26550	27694.27	3.56	432	-51135	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3699	61.91	2.16	12	4.95	445.00	12752.00	30150	20231129	-8.62	11550	20230103	138.53	30150	-8.62	20231129	11550	138.53	20230103	30150	-8.62	20231129	11550	138.53	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
52	20231220	141014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	1050	2	3.95	17230082100	621954	297.71	26900	28250	26800	34500	18600	26550	27703.15	3.56	432	-50407	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3706	62.02	2.16	12	4.63	445.00	12752.00	30150	20231129	-8.46	11550	20230103	138.96	30150	-8.46	20231129	11550	138.96	20230103	30150	-8.46	20231129	11550	138.96	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
53	20231220	131004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27250	700	2	2.64	12905752750	466279	223.19	26900	28250	26800	34500	18600	26550	27678.18	3.56	432	-28483	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3659	61.24	2.14	12	3.47	445.00	12752.00	30150	20231129	-9.62	11550	20230103	135.93	30150	-9.62	20231129	11550	135.93	20230103	30150	-9.62	20231129	11550	135.93	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
54	20231220	120908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	950	2	3.58	12006950200	433369	207.44	26900	28250	26800	34500	18600	26550	27706.07	3.56	432	-21371	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3692	61.80	2.16	12	3.23	445.00	12752.00	30150	20231129	-8.79	11550	20230103	138.10	30150	-8.79	20231129	11550	138.10	20230103	30150	-8.79	20231129	11550	138.10	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
55	20231220	110911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	900	2	3.39	11207922100	404269	193.51	26900	28250	26800	34500	18600	26550	27723.92	3.56	432	-10698	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3686	61.69	2.15	12	3.01	445.00	12752.00	30150	20231129	-8.96	11550	20230103	137.66	30150	-8.96	20231129	11550	137.66	20230103	30150	-8.96	20231129	11550	137.66	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
56	20231220	100912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	1000	2	3.77	9989118950	359936	172.29	26900	28250	26800	34500	18600	26550	27752.49	3.56	432	3035	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3699	61.91	2.16	12	2.68	445.00	12752.00	30150	20231129	-8.62	11550	20230103	138.53	30150	-8.62	20231129	11550	138.53	20230103	30150	-8.62	20231129	11550	138.53	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
57	20231220	090909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27350	800	2	3.01	1601951000	58625	28.06	26900	27500	26800	34500	18600	26550	27325.39	3.56	432	285	27250	26900	26700	26350	26150	26800	26250	70	7950	500	19110	50	1	13427069	3672	61.46	2.14	12	0.44	445.00	12752.00	30150	20231129	-9.29	11550	20230103	136.80	30150	-9.29	20231129	11550	136.80	20230103	30150	-9.29	20231129	11550	136.80	20230103	5.91	N	200710	500	70 억	478217	N	N	2367	N	N
58	20231219	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	-150	5	-0.56	5506156350	206104	71.26	26700	27050	26500	34700	18700	26700	26715.78	3.68	-216	-16532	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3565	59.66	2.08	12	1.53	445.00	12752.00	30150	20231129	-11.94	11550	20230103	129.87	30150	-11.94	20231129	11550	129.87	20230103	30150	-11.94	20231129	11550	129.87	20230103	5.90	N	200710	500	70 억	494640	N	N	2367	N	N
59	20231219	150913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	-50	5	-0.19	5115925900	191433	66.19	26700	27050	26500	34700	18700	26700	26724.37	3.68	-216	-12711	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3578	59.89	2.09	12	1.43	445.00	12752.00	30150	20231129	-11.61	11550	20230103	130.74	30150	-11.61	20231129	11550	130.74	20230103	30150	-11.61	20231129	11550	130.74	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
60	20231219	140907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	-100	5	-0.37	4743397900	177429	61.34	26700	27050	26500	34700	18700	26700	26734.06	3.68	-216	-9724	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3572	59.78	2.09	12	1.32	445.00	12752.00	30150	20231129	-11.77	11550	20230103	130.30	30150	-11.77	20231129	11550	130.30	20230103	30150	-11.77	20231129	11550	130.30	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
61	20231219	130913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	-50	5	-0.19	4218354800	157714	54.53	26700	27050	26500	34700	18700	26700	26746.86	3.68	-216	-956	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3578	59.89	2.09	12	1.17	445.00	12752.00	30150	20231129	-11.61	11550	20230103	130.74	30150	-11.61	20231129	11550	130.74	20230103	30150	-11.61	20231129	11550	130.74	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
62	20231219	120916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	250	2	0.94	3374468050	126274	43.66	26700	26950	26500	34700	18700	26700	26723.38	3.68	-216	3813	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3619	60.56	2.11	12	0.94	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
63	20231219	110912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	100	2	0.37	2560665450	95919	33.16	26700	26950	26500	34700	18700	26700	26696.12	3.68	-216	-8023	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3598	60.22	2.10	12	0.71	445.00	12752.00	30150	20231129	-11.11	11550	20230103	132.03	30150	-11.11	20231129	11550	132.03	20230103	30150	-11.11	20231129	11550	132.03	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
64	20231219	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	-150	5	-0.56	1877096950	70258	24.29	26700	26950	26500	34700	18700	26700	26717.20	3.68	-216	-2964	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3565	59.66	2.08	12	0.52	445.00	12752.00	30150	20231129	-11.94	11550	20230103	129.87	30150	-11.94	20231129	11550	129.87	20230103	30150	-11.94	20231129	11550	129.87	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
65	20231219	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	-50	5	-0.19	299330550	11214	3.88	26700	26950	26500	34700	18700	26700	26692.58	3.68	-216	-3170	27733	27216	26783	26266	25833	27475	26525	70	8000	500	19220	50	1	13427069	3578	59.89	2.09	12	0.08	445.00	12752.00	30150	20231129	-11.61	11550	20230103	130.74	30150	-11.61	20231129	11550	130.74	20230103	30150	-11.61	20231129	11550	130.74	20230103	5.90	N	200710	500	70 억	494640	N	N	1324	N	N
66	20231218	160905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	400	2	1.52	7666302200	284843	100.04	26450	27300	26350	34150	18450	26300	26915.78	3.46	0	29196	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3585	60.00	2.09	12	2.12	445.00	12752.00	30150	20231129	-11.44	11550	20230103	131.17	30150	-11.44	20231129	11550	131.17	20230103	30150	-11.44	20231129	11550	131.17	20230103	5.92	N	200710	500	70 억	464247	N	N	1324	N	N
67	20231218	150908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26750	450	2	1.71	7383889200	274254	96.32	26450	27300	26350	34150	18450	26300	26924.46	3.46	0	27567	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3592	60.11	2.10	12	2.04	445.00	12752.00	30150	20231129	-11.28	11550	20230103	131.60	30150	-11.28	20231129	11550	131.60	20230103	30150	-11.28	20231129	11550	131.60	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
68	20231218	140904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	400	2	1.52	6150549500	228021	80.08	26450	27300	26350	34150	18450	26300	26974.80	3.46	0	21601	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3585	60.00	2.09	12	1.70	445.00	12752.00	30150	20231129	-11.44	11550	20230103	131.17	30150	-11.44	20231129	11550	131.17	20230103	30150	-11.44	20231129	11550	131.17	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
69	20231218	130905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	650	2	2.47	5756306050	213322	74.92	26450	27300	26350	34150	18450	26300	26985.41	3.46	0	21347	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3619	60.56	2.11	12	1.59	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
70	20231218	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	650	2	2.47	5226796100	193671	68.02	26450	27300	26350	34150	18450	26300	26989.45	3.46	0	26212	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3619	60.56	2.11	12	1.44	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
71	20231218	110902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	650	2	2.47	4620452000	171210	60.13	26450	27300	26350	34150	18450	26300	26988.67	3.46	0	25813	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3619	60.56	2.11	12	1.28	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
72	20231218	100900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27100	800	2	3.04	3860136350	143131	50.27	26450	27300	26350	34150	18450	26300	26971.14	3.46	0	25640	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3639	60.90	2.13	12	1.07	445.00	12752.00	30150	20231129	-10.12	11550	20230103	134.63	30150	-10.12	20231129	11550	134.63	20230103	30150	-10.12	20231129	11550	134.63	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
73	20231218	090859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	500	2	1.90	739406800	27750	9.75	26450	26850	26350	34150	18450	26300	26650.38	3.46	0	1546	27966	27132	26516	25682	25066	26825	25375	70	7850	500	18930	50	1	13427069	3598	60.22	2.10	12	0.21	445.00	12752.00	30150	20231129	-11.11	11550	20230103	132.03	30150	-11.11	20231129	11550	132.03	20230103	30150	-11.11	20231129	11550	132.03	20230103	5.92	N	200710	500	70 억	464247	N	N	2576	N	N
74	20231215	160900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	-650	5	-2.41	7418937850	282333	88.52	27000	27350	25900	35000	18900	26950	26277.22	3.40	1404	19252	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3531	59.10	2.06	12	2.10	445.00	12752.00	30150	20231129	-12.77	11550	20230103	127.71	30150	-12.77	20231129	11550	127.71	20230103	30150	-12.77	20231129	11550	127.71	20230103	5.75	N	200710	500	70 억	457143	N	N	2576	N	N
75	20231215	150903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-800	5	-2.97	6902338200	262656	82.35	27000	27350	25900	35000	18900	26950	26279.00	3.40	1404	13009	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3511	58.76	2.05	12	1.96	445.00	12752.00	30150	20231129	-13.27	11550	20230103	126.41	30150	-13.27	20231129	11550	126.41	20230103	30150	-13.27	20231129	11550	126.41	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
76	20231215	140903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-1000	5	-3.71	6147054200	233637	73.25	27000	27350	25900	35000	18900	26950	26310.28	3.40	1404	7135	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3484	58.31	2.03	12	1.74	445.00	12752.00	30150	20231129	-13.93	11550	20230103	124.68	30150	-13.93	20231129	11550	124.68	20230103	30150	-13.93	20231129	11550	124.68	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
77	20231215	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-950	5	-3.53	5822200150	221146	69.34	27000	27350	25900	35000	18900	26950	26327.40	3.40	1404	7487	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3491	58.43	2.04	12	1.65	445.00	12752.00	30150	20231129	-13.76	11550	20230103	125.11	30150	-13.76	20231129	11550	125.11	20230103	30150	-13.76	20231129	11550	125.11	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
78	20231215	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-950	5	-3.53	5416191500	205539	64.44	27000	27350	25900	35000	18900	26950	26351.16	3.40	1404	8490	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3491	58.43	2.04	12	1.53	445.00	12752.00	30150	20231129	-13.76	11550	20230103	125.11	30150	-13.76	20231129	11550	125.11	20230103	30150	-13.76	20231129	11550	125.11	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
79	20231215	110854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-800	5	-2.97	4891783750	185421	58.14	27000	27350	25900	35000	18900	26950	26382.04	3.40	1404	12501	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3511	58.76	2.05	12	1.38	445.00	12752.00	30150	20231129	-13.27	11550	20230103	126.41	30150	-13.27	20231129	11550	126.41	20230103	30150	-13.27	20231129	11550	126.41	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
80	20231215	100858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-800	5	-2.97	3057766050	115019	36.06	27000	27350	26150	35000	18900	26950	26584.88	3.40	1404	3413	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3511	58.76	2.05	12	0.86	445.00	12752.00	30150	20231129	-13.27	11550	20230103	126.41	30150	-13.27	20231129	11550	126.41	20230103	30150	-13.27	20231129	11550	126.41	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
81	20231215	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-100	5	-0.37	527202400	19462	6.10	27000	27350	26850	35000	18900	26950	27088.81	3.40	1404	655	28150	27550	27150	26550	26150	27350	26350	70	8050	500	19400	50	1	13427069	3605	60.34	2.11	12	0.14	445.00	12752.00	30150	20231129	-10.95	11550	20230103	132.47	30150	-10.95	20231129	11550	132.47	20230103	30150	-10.95	20231129	11550	132.47	20230103	5.75	N	200710	500	70 억	457143	N	N	20	N	N
82	20231214	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-100	5	-0.37	8593931100	315641	124.45	27500	27750	26750	35150	18950	27050	27227.27	3.77	216	-50173	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3619	60.56	2.11	12	2.35	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.78	N	200710	500	70 억	506041	N	N	20	N	N
83	20231214	150926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-50	5	-0.18	8387337750	307982	121.43	27500	27750	26750	35150	18950	27050	27233.21	3.77	216	-49761	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3625	60.67	2.12	12	2.29	445.00	12752.00	30150	20231129	-10.45	11550	20230103	133.77	30150	-10.45	20231129	11550	133.77	20230103	30150	-10.45	20231129	11550	133.77	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
84	20231214	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	0	3	0.00	7876970800	289039	113.96	27500	27750	26750	35150	18950	27050	27252.28	3.77	216	-50642	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3632	60.79	2.12	12	2.15	445.00	12752.00	30150	20231129	-10.28	11550	20230103	134.20	30150	-10.28	20231129	11550	134.20	20230103	30150	-10.28	20231129	11550	134.20	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
85	20231214	130923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-100	5	-0.37	7294849250	267531	105.48	27500	27750	26750	35150	18950	27050	27267.30	3.77	216	-48959	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3619	60.56	2.11	12	1.99	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
86	20231214	120936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-50	5	-0.18	7019142550	257269	101.44	27500	27750	26750	35150	18950	27050	27283.28	3.77	216	-48082	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3625	60.67	2.12	12	1.92	445.00	12752.00	30150	20231129	-10.45	11550	20230103	133.77	30150	-10.45	20231129	11550	133.77	20230103	30150	-10.45	20231129	11550	133.77	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
87	20231214	110908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-150	5	-0.55	6120334500	223796	88.24	27500	27750	26850	35150	18950	27050	27347.83	3.77	216	-38052	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3612	60.45	2.11	12	1.67	445.00	12752.00	30150	20231129	-10.78	11550	20230103	132.90	30150	-10.78	20231129	11550	132.90	20230103	30150	-10.78	20231129	11550	132.90	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
88	20231214	100848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27250	200	2	0.74	5163694300	188392	74.28	27500	27750	26850	35150	18950	27050	27409.31	3.77	216	-29716	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3659	61.24	2.14	12	1.40	445.00	12752.00	30150	20231129	-9.62	11550	20230103	135.93	30150	-9.62	20231129	11550	135.93	20230103	30150	-9.62	20231129	11550	135.93	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
89	20231214	090827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	600	2	2.22	1139144200	41515	16.37	27500	27750	27200	35150	18950	27050	27439.34	3.77	216	-2957	27983	27516	27033	26566	26083	27750	26800	70	8100	500	19470	50	1	13427069	3713	62.13	2.17	12	0.31	445.00	12752.00	30150	20231129	-8.29	11550	20230103	139.39	30150	-8.29	20231129	11550	139.39	20230103	30150	-8.29	20231129	11550	139.39	20230103	5.78	N	200710	500	70 억	506041	N	N	1764	N	N
90	20231213	160853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	50	2	0.19	6791680800	251841	56.63	26900	27500	26550	35100	18900	27000	26968.03	3.79	0	-1983	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3632	60.79	2.12	12	1.88	445.00	12752.00	30150	20231129	-10.28	11550	20230103	134.20	30150	-10.28	20231129	11550	134.20	20230103	30150	-10.28	20231129	11550	134.20	20230103	5.73	N	200710	500	70 억	508678	N	N	1764	N	N
91	20231213	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27150	150	2	0.56	6334454050	234963	52.83	26900	27500	26550	35100	18900	27000	26959.37	3.79	0	3707	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3645	61.01	2.13	12	1.75	445.00	12752.00	30150	20231129	-9.95	11550	20230103	135.06	30150	-9.95	20231129	11550	135.06	20230103	30150	-9.95	20231129	11550	135.06	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
92	20231213	140910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-150	5	-0.56	5024640750	186368	41.91	26900	27500	26550	35100	18900	27000	26960.86	3.79	0	10059	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3605	60.34	2.11	12	1.39	445.00	12752.00	30150	20231129	-10.95	11550	20230103	132.47	30150	-10.95	20231129	11550	132.47	20230103	30150	-10.95	20231129	11550	132.47	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
93	20231213	130914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-150	5	-0.56	4663779900	172902	38.88	26900	27500	26550	35100	18900	27000	26973.55	3.79	0	8459	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3605	60.34	2.11	12	1.29	445.00	12752.00	30150	20231129	-10.95	11550	20230103	132.47	30150	-10.95	20231129	11550	132.47	20230103	30150	-10.95	20231129	11550	132.47	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
94	20231213	120909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-50	5	-0.19	4361942650	161688	36.36	26900	27500	26550	35100	18900	27000	26977.53	3.79	0	12000	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3619	60.56	2.11	12	1.20	445.00	12752.00	30150	20231129	-10.61	11550	20230103	133.33	30150	-10.61	20231129	11550	133.33	20230103	30150	-10.61	20231129	11550	133.33	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
95	20231213	110912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-150	5	-0.56	3368872900	124543	28.00	26900	27500	26700	35100	18900	27000	27049.88	3.79	0	6235	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3605	60.34	2.11	12	0.93	445.00	12752.00	30150	20231129	-10.95	11550	20230103	132.47	30150	-10.95	20231129	11550	132.47	20230103	30150	-10.95	20231129	11550	132.47	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
96	20231213	100918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	0	3	0.00	2405892600	88710	19.95	26900	27500	26850	35100	18900	27000	27120.87	3.79	0	1767	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3625	60.67	2.12	12	0.66	445.00	12752.00	30150	20231129	-10.45	11550	20230103	133.77	30150	-10.45	20231129	11550	133.77	20230103	30150	-10.45	20231129	11550	133.77	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
97	20231213	090904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	0	3	0.00	812750650	29774	6.69	26900	27500	26900	35100	18900	27000	27297.33	3.79	0	-1904	28066	27532	27116	26582	26166	27325	26375	70	8100	500	19440	50	1	13427069	3625	60.67	2.12	12	0.22	445.00	12752.00	30150	20231129	-10.45	11550	20230103	133.77	30150	-10.45	20231129	11550	133.77	20230103	30150	-10.45	20231129	11550	133.77	20230103	5.73	N	200710	500	70 억	508678	N	N	280	N	N
98	20231212	160834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	100	2	0.37	12005008500	441043	105.88	27300	27650	26700	34950	18850	26900	27220.93	4.17	-216	-51736	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3625	60.67	2.12	12	3.28	445.00	12752.00	30150	20231129	-10.45	11550	20230103	133.77	30150	-10.45	20231129	11550	133.77	20230103	30150	-10.45	20231129	11550	133.77	20230103	5.84	N	200710	500	70 억	559542	N	N	280	N	N
99	20231212	150842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27100	200	2	0.74	11595424250	425873	102.24	27300	27650	26700	34950	18850	26900	27228.35	4.17	-216	-54482	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3639	60.90	2.13	12	3.17	445.00	12752.00	30150	20231129	-10.12	11550	20230103	134.63	30150	-10.12	20231129	11550	134.63	20230103	30150	-10.12	20231129	11550	134.63	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
100	20231212	140755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-50	5	-0.19	9834924200	360825	86.62	27300	27650	26700	34950	18850	26900	27257.96	4.17	-216	-45165	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3605	60.34	2.11	12	2.69	445.00	12752.00	30150	20231129	-10.95	11550	20230103	132.47	30150	-10.95	20231129	11550	132.47	20230103	30150	-10.95	20231129	11550	132.47	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
101	20231212	130800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27150	250	2	0.93	8821332700	323436	77.65	27300	27650	26700	34950	18850	26900	27275.21	4.17	-216	-34513	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3645	61.01	2.13	12	2.41	445.00	12752.00	30150	20231129	-9.95	11550	20230103	135.06	30150	-9.95	20231129	11550	135.06	20230103	30150	-9.95	20231129	11550	135.06	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
102	20231212	120749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	400	2	1.49	8119858200	297687	71.46	27300	27650	26700	34950	18850	26900	27278.02	4.17	-216	-26288	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3666	61.35	2.14	12	2.22	445.00	12752.00	30150	20231129	-9.45	11550	20230103	136.36	30150	-9.45	20231129	11550	136.36	20230103	30150	-9.45	20231129	11550	136.36	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
103	20231212	110804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	550	2	2.04	5963508300	219206	52.62	27300	27500	26700	34950	18850	26900	27206.72	4.17	-216	-15749	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3686	61.69	2.15	12	1.63	445.00	12752.00	30150	20231129	-8.96	11550	20230103	137.66	30150	-8.96	20231129	11550	137.66	20230103	30150	-8.96	20231129	11550	137.66	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
104	20231212	100834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	100	2	0.37	4347483050	159905	38.39	27300	27500	26700	34950	18850	26900	27190.09	4.17	-216	-22229	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3625	60.67	2.12	12	1.19	445.00	12752.00	30150	20231129	-10.45	11550	20230103	133.77	30150	-10.45	20231129	11550	133.77	20230103	30150	-10.45	20231129	11550	133.77	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
105	20231212	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27150	250	2	0.93	1786708550	65297	15.68	27300	27500	27150	34950	18850	26900	27371.47	4.17	-216	-10542	27966	27432	26566	26032	25166	27700	26300	70	8050	500	19360	50	1	13427069	3645	61.01	2.13	12	0.49	445.00	12752.00	30150	20231129	-9.95	11550	20230103	135.06	30150	-9.95	20231129	11550	135.06	20230103	30150	-9.95	20231129	11550	135.06	20230103	5.84	N	200710	500	70 억	559542	N	N	43	N	N
106	20231211	160837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	900	2	3.46	10997106400	414149	81.26	26450	27100	25700	33800	18200	26000	26552.81	4.99	49484	-42771	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3612	60.45	2.11	12	3.08	445.00	12752.00	30150	20231129	-10.78	11550	20230103	132.90	30150	-10.78	20231129	11550	132.90	20230103	30150	-10.78	20231129	11550	132.90	20230103	5.80	N	200710	500	70 억	670437	N	N	43	N	N
107	20231211	150834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	1050	2	4.04	10468227400	394540	77.41	26450	27100	25700	33800	18200	26000	26532.74	4.99	49484	-40950	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3632	60.79	2.12	12	2.94	445.00	12752.00	30150	20231129	-10.28	11550	20230103	134.20	30150	-10.28	20231129	11550	134.20	20230103	30150	-10.28	20231129	11550	134.20	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
108	20231211	140834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	900	2	3.46	8802445250	332873	65.31	26450	27100	25700	33800	18200	26000	26443.85	4.99	49484	-29314	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3612	60.45	2.11	12	2.48	445.00	12752.00	30150	20231129	-10.78	11550	20230103	132.90	30150	-10.78	20231129	11550	132.90	20230103	30150	-10.78	20231129	11550	132.90	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
109	20231211	130834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	650	2	2.50	6461377100	245843	48.24	26450	26700	25700	33800	18200	26000	26282.53	4.99	49484	-29692	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3578	59.89	2.09	12	1.83	445.00	12752.00	30150	20231129	-11.61	11550	20230103	130.74	30150	-11.61	20231129	11550	130.74	20230103	30150	-11.61	20231129	11550	130.74	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
110	20231211	120835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	300	2	1.15	5368357250	204636	40.15	26450	26600	25700	33800	18200	26000	26233.69	4.99	49484	-42053	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3531	59.10	2.06	12	1.52	445.00	12752.00	30150	20231129	-12.77	11550	20230103	127.71	30150	-12.77	20231129	11550	127.71	20230103	30150	-12.77	20231129	11550	127.71	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
111	20231211	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	250	2	0.96	4173214900	159336	31.26	26450	26600	25700	33800	18200	26000	26191.29	4.99	49484	-35100	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3525	58.99	2.06	12	1.19	445.00	12752.00	30150	20231129	-12.94	11550	20230103	127.27	30150	-12.94	20231129	11550	127.27	20230103	30150	-12.94	20231129	11550	127.27	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
112	20231211	100829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-100	5	-0.38	3527686550	134611	26.41	26450	26600	25700	33800	18200	26000	26206.53	4.99	49484	-34788	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3478	58.20	2.03	12	1.00	445.00	12752.00	30150	20231129	-14.10	11550	20230103	124.24	30150	-14.10	20231129	11550	124.24	20230103	30150	-14.10	20231129	11550	124.24	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
113	20231211	090830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	450	2	1.73	1621577650	61420	12.05	26450	26600	26000	33800	18200	26000	26401.46	4.99	49484	-14320	26800	26400	25950	25550	25100	26600	25750	70	7800	500	18720	50	1	13427069	3551	59.44	2.07	12	0.46	445.00	12752.00	30150	20231129	-12.27	11550	20230103	129.00	30150	-12.27	20231129	11550	129.00	20230103	30150	-12.27	20231129	11550	129.00	20230103	5.80	N	200710	500	70 억	670437	N	N	275	N	N
114	20231208	160821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	1000	2	4.00	13118619100	507006	155.14	25550	26350	25500	32500	17500	25000	25874.51	5.00	-1512	-32213	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3491	58.43	2.04	12	3.78	445.00	12752.00	30150	20231129	-13.76	11550	20230103	125.11	30150	-13.76	20231129	11550	125.11	20230103	30150	-13.76	20231129	11550	125.11	20230103	5.72	N	200710	500	70 억	670869	N	N	275	N	N
115	20231208	150824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	1050	2	4.20	12711634100	491366	150.36	25550	26350	25500	32500	17500	25000	25870.00	5.00	-1512	-29213	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3498	58.54	2.04	12	3.66	445.00	12752.00	30150	20231129	-13.60	11550	20230103	125.54	30150	-13.60	20231129	11550	125.54	20230103	30150	-13.60	20231129	11550	125.54	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
116	20231208	140822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	1300	2	5.20	11098996400	429766	131.51	25550	26300	25500	32500	17500	25000	25825.68	5.00	-1512	-14728	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3531	59.10	2.06	12	3.20	445.00	12752.00	30150	20231129	-12.77	11550	20230103	127.71	30150	-12.77	20231129	11550	127.71	20230103	30150	-12.77	20231129	11550	127.71	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
117	20231208	130822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	750	2	3.00	9014673500	349721	107.02	25550	26200	25500	32500	17500	25000	25776.77	5.00	-1512	-26489	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3457	57.87	2.02	12	2.60	445.00	12752.00	30150	20231129	-14.59	11550	20230103	122.94	30150	-14.59	20231129	11550	122.94	20230103	30150	-14.59	20231129	11550	122.94	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
118	20231208	120819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	700	2	2.80	8459817900	328168	100.42	25550	26200	25500	32500	17500	25000	25778.93	5.00	-1512	-21669	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3451	57.75	2.02	12	2.44	445.00	12752.00	30150	20231129	-14.76	11550	20230103	122.51	30150	-14.76	20231129	11550	122.51	20230103	30150	-14.76	20231129	11550	122.51	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
119	20231208	110816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	700	2	2.80	7559807150	293089	89.69	25550	26200	25500	32500	17500	25000	25793.57	5.00	-1512	-16682	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3451	57.75	2.02	12	2.18	445.00	12752.00	30150	20231129	-14.76	11550	20230103	122.51	30150	-14.76	20231129	11550	122.51	20230103	30150	-14.76	20231129	11550	122.51	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
120	20231208	100825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	900	2	3.60	6158056500	238801	73.07	25550	26200	25500	32500	17500	25000	25787.41	5.00	-1512	-14558	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3478	58.20	2.03	12	1.78	445.00	12752.00	30150	20231129	-14.10	11550	20230103	124.24	30150	-14.10	20231129	11550	124.24	20230103	30150	-14.10	20231129	11550	124.24	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
121	20231208	090814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	750	2	3.00	1278654400	49818	15.24	25550	25900	25500	32500	17500	25000	25666.57	5.00	-1512	359	26100	25550	25200	24650	24300	25375	24475	70	7500	500	18000	50	1	13427069	3457	57.87	2.02	12	0.37	445.00	12752.00	30150	20231129	-14.59	11550	20230103	122.94	30150	-14.59	20231129	11550	122.94	20230103	30150	-14.59	20231129	11550	122.94	20230103	5.72	N	200710	500	70 억	670869	N	N	0	N	N
122	20231207	160818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	-1000	5	-3.85	8098762300	321637	96.05	25500	25750	24850	33800	18200	26000	25179.81	4.82	0	-7664	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3357	56.18	1.96	12	2.40	445.00	12752.00	30150	20231129	-17.08	11550	20230103	116.45	30150	-17.08	20231129	11550	116.45	20230103	30150	-17.08	20231129	11550	116.45	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
123	20231207	150820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	-1100	5	-4.23	7399478250	293619	87.68	25500	25750	24850	33800	18200	26000	25200.67	4.82	0	-18365	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3343	55.96	1.95	12	2.19	445.00	12752.00	30150	20231129	-17.41	11550	20230103	115.58	30150	-17.41	20231129	11550	115.58	20230103	30150	-17.41	20231129	11550	115.58	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
124	20231207	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-900	5	-3.46	5960767650	236027	70.48	25500	25750	24950	33800	18200	26000	25254.27	4.82	0	-18831	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3370	56.40	1.97	12	1.76	445.00	12752.00	30150	20231129	-16.75	11550	20230103	117.32	30150	-16.75	20231129	11550	117.32	20230103	30150	-16.75	20231129	11550	117.32	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
125	20231207	130814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	-800	5	-3.08	4989701050	197350	58.93	25500	25750	24950	33800	18200	26000	25283.13	4.82	0	-16221	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3384	56.63	1.98	12	1.47	445.00	12752.00	30150	20231129	-16.42	11550	20230103	118.18	30150	-16.42	20231129	11550	118.18	20230103	30150	-16.42	20231129	11550	118.18	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
126	20231207	120817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	-750	5	-2.88	4677897700	184987	55.24	25500	25750	24950	33800	18200	26000	25287.31	4.82	0	-14791	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3390	56.74	1.98	12	1.38	445.00	12752.00	30150	20231129	-16.25	11550	20230103	118.61	30150	-16.25	20231129	11550	118.61	20230103	30150	-16.25	20231129	11550	118.61	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
127	20231207	110812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25150	-850	5	-3.27	4052703700	160143	47.82	25500	25750	24950	33800	18200	26000	25306.33	4.82	0	-11815	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3377	56.52	1.97	12	1.19	445.00	12752.00	30150	20231129	-16.58	11550	20230103	117.75	30150	-16.58	20231129	11550	117.75	20230103	30150	-16.58	20231129	11550	117.75	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
128	20231207	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	-550	5	-2.12	2318093250	91185	27.23	25500	25750	25200	33800	18200	26000	25421.20	4.82	0	-6852	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3417	57.19	2.00	12	0.68	445.00	12752.00	30150	20231129	-15.59	11550	20230103	120.35	30150	-15.59	20231129	11550	120.35	20230103	30150	-15.59	20231129	11550	120.35	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
129	20231207	090817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-650	5	-2.50	887635100	35030	10.46	25500	25550	25200	33800	18200	26000	25337.30	4.82	0	-7805	26666	26332	25966	25632	25266	26150	25450	70	7800	500	18720	50	1	13427069	3404	56.97	1.99	12	0.26	445.00	12752.00	30150	20231129	-15.92	11550	20230103	119.48	30150	-15.92	20231129	11550	119.48	20230103	30150	-15.92	20231129	11550	119.48	20230103	6.09	N	200710	500	70 억	647069	N	N	1	N	N
130	20231206	160805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-100	5	-0.38	8632511950	333351	54.03	26300	26300	25600	33900	18300	26100	25895.62	5.20	0	-51585	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3491	58.43	2.04	12	2.48	445.00	12752.00	30150	20231129	-13.76	11550	20230103	125.11	30150	-13.76	20231129	11550	125.11	20230103	30150	-13.76	20231129	11550	125.11	20230103	6.17	N	200710	500	70 억	698064	N	N	1	N	N
131	20231206	150820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-150	5	-0.57	7920078100	305952	49.58	26300	26300	25600	33900	18300	26100	25886.67	5.20	0	-46489	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3484	58.31	2.03	12	2.28	445.00	12752.00	30150	20231129	-13.93	11550	20230103	124.68	30150	-13.93	20231129	11550	124.68	20230103	30150	-13.93	20231129	11550	124.68	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
132	20231206	140817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	-250	5	-0.96	6801639050	262952	42.62	26300	26300	25600	33900	18300	26100	25866.47	5.20	0	-23369	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3471	58.09	2.03	12	1.96	445.00	12752.00	30150	20231129	-14.26	11550	20230103	123.81	30150	-14.26	20231129	11550	123.81	20230103	30150	-14.26	20231129	11550	123.81	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
133	20231206	130808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-200	5	-0.77	6072771900	234833	38.06	26300	26300	25600	33900	18300	26100	25859.96	5.20	0	-21122	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3478	58.20	2.03	12	1.75	445.00	12752.00	30150	20231129	-14.10	11550	20230103	124.24	30150	-14.10	20231129	11550	124.24	20230103	30150	-14.10	20231129	11550	124.24	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
134	20231206	120805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-150	5	-0.57	5464734250	211337	34.25	26300	26300	25600	33900	18300	26100	25857.92	5.20	0	-16598	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3484	58.31	2.03	12	1.57	445.00	12752.00	30150	20231129	-13.93	11550	20230103	124.68	30150	-13.93	20231129	11550	124.68	20230103	30150	-13.93	20231129	11550	124.68	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
135	20231206	110819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-350	5	-1.34	4606580550	178218	28.88	26300	26300	25600	33900	18300	26100	25848.01	5.20	0	-9581	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3457	57.87	2.02	12	1.33	445.00	12752.00	30150	20231129	-14.59	11550	20230103	122.94	30150	-14.59	20231129	11550	122.94	20230103	30150	-14.59	20231129	11550	122.94	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
136	20231206	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	-250	5	-0.96	3430343600	132677	21.50	26300	26300	25600	33900	18300	26100	25854.85	5.20	0	-3390	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3471	58.09	2.03	12	0.99	445.00	12752.00	30150	20231129	-14.26	11550	20230103	123.81	30150	-14.26	20231129	11550	123.81	20230103	30150	-14.26	20231129	11550	123.81	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
137	20231206	090811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	150	2	0.57	475398300	18165	2.94	26300	26300	26050	33900	18300	26100	26171.11	5.20	0	-7802	28600	27350	26650	25400	24700	27000	25050	70	7800	500	18790	50	1	13427069	3525	58.99	2.06	12	0.14	445.00	12752.00	30150	20231129	-12.94	11550	20230103	127.27	30150	-12.94	20231129	11550	127.27	20230103	30150	-12.94	20231129	11550	127.27	20230103	6.17	N	200710	500	70 억	698064	N	N	12	N	N
138	20231205	160814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-1200	5	-4.40	16233770050	612446	169.28	27200	27900	25950	35450	19150	27300	26506.39	4.76	864	58995	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3504	58.65	2.05	12	4.56	445.00	12752.00	30150	20231129	-13.43	11550	20230103	125.97	30150	-13.43	20231129	11550	125.97	20230103	30150	-13.43	20231129	11550	125.97	20230103	6.28	N	200710	500	70 억	639505	N	N	12	N	N
139	20231205	150811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-1300	5	-4.76	15597506450	588075	162.54	27200	27900	25950	35450	19150	27300	26522.59	4.76	864	52651	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3491	58.43	2.04	12	4.38	445.00	12752.00	30150	20231129	-13.76	11550	20230103	125.11	30150	-13.76	20231129	11550	125.11	20230103	30150	-13.76	20231129	11550	125.11	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
140	20231205	140811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	-1050	5	-3.85	12406746600	465696	128.72	27200	27900	26050	35450	19150	27300	26640.87	4.76	864	33352	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3525	58.99	2.06	12	3.47	445.00	12752.00	30150	20231129	-12.94	11550	20230103	127.27	30150	-12.94	20231129	11550	127.27	20230103	30150	-12.94	20231129	11550	127.27	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
141	20231205	130808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26400	-900	5	-3.30	11082952300	415383	114.81	27200	27900	26050	35450	19150	27300	26680.84	4.76	864	30378	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3545	59.33	2.07	12	3.09	445.00	12752.00	30150	20231129	-12.44	11550	20230103	128.57	30150	-12.44	20231129	11550	128.57	20230103	30150	-12.44	20231129	11550	128.57	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
142	20231205	120805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	-800	5	-2.93	10025895900	375381	103.75	27200	27900	26050	35450	19150	27300	26708.11	4.76	864	35414	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3558	59.55	2.08	12	2.80	445.00	12752.00	30150	20231129	-12.11	11550	20230103	129.44	30150	-12.11	20231129	11550	129.44	20230103	30150	-12.11	20231129	11550	129.44	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
143	20231205	110805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	-1050	5	-3.85	8501640300	317379	87.72	27200	27900	26050	35450	19150	27300	26786.54	4.76	864	29283	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3525	58.99	2.06	12	2.36	445.00	12752.00	30150	20231129	-12.94	11550	20230103	127.27	30150	-12.94	20231129	11550	127.27	20230103	30150	-12.94	20231129	11550	127.27	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
144	20231205	100810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-400	5	-1.47	3797384550	139130	38.45	27200	27900	26850	35450	19150	27300	27293.77	4.76	864	-5937	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3612	60.45	2.11	12	1.04	445.00	12752.00	30150	20231129	-10.78	11550	20230103	132.90	30150	-10.78	20231129	11550	132.90	20230103	30150	-10.78	20231129	11550	132.90	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
145	20231205	090803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27400	100	2	0.37	906894800	33457	9.25	27200	27400	26850	35450	19150	27300	27104.52	4.76	864	7195	28566	27932	27516	26882	26466	27725	26675	70	8150	500	19650	50	1	13427069	3679	61.57	2.15	12	0.25	445.00	12752.00	30150	20231129	-9.12	11550	20230103	137.23	30150	-9.12	20231129	11550	137.23	20230103	30150	-9.12	20231129	11550	137.23	20230103	6.28	N	200710	500	70 억	639505	N	N	8	N	N
146	20231204	160801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	-600	5	-2.15	9863112800	358288	95.19	28000	28150	27100	36250	19550	27900	27528.14	4.61	864	18876	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3666	61.35	2.14	12	2.67	445.00	12752.00	30150	20231129	-9.45	11550	20230103	136.36	30150	-9.45	20231129	11550	136.36	20230103	30150	-9.45	20231129	11550	136.36	20230103	6.58	N	200710	500	70 억	619195	N	N	8	N	N
147	20231204	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27350	-550	5	-1.97	9400081800	341321	90.68	28000	28150	27100	36250	19550	27900	27539.83	4.61	864	14858	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3672	61.46	2.14	12	2.54	445.00	12752.00	30150	20231129	-9.29	11550	20230103	136.80	30150	-9.29	20231129	11550	136.80	20230103	30150	-9.29	20231129	11550	136.80	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
148	20231204	140759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27400	-500	5	-1.79	7744113400	280679	74.57	28000	28150	27100	36250	19550	27900	27590.15	4.61	864	-5873	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3679	61.57	2.15	12	2.09	445.00	12752.00	30150	20231129	-9.12	11550	20230103	137.23	30150	-9.12	20231129	11550	137.23	20230103	30150	-9.12	20231129	11550	137.23	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
149	20231204	130758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	-250	5	-0.90	6761446650	244991	65.09	28000	28150	27100	36250	19550	27900	27598.21	4.61	864	132	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3713	62.13	2.17	12	1.82	445.00	12752.00	30150	20231129	-8.29	11550	20230103	139.39	30150	-8.29	20231129	11550	139.39	20230103	30150	-8.29	20231129	11550	139.39	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
150	20231204	120759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	-150	5	-0.54	6347519500	230034	61.11	28000	28150	27100	36250	19550	27900	27593.24	4.61	864	-2703	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3726	62.36	2.18	12	1.71	445.00	12752.00	30150	20231129	-7.96	11550	20230103	140.26	30150	-7.96	20231129	11550	140.26	20230103	30150	-7.96	20231129	11550	140.26	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
151	20231204	110801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	-200	5	-0.72	5778587950	209533	55.67	28000	28150	27100	36250	19550	27900	27577.73	4.61	864	-11237	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3719	62.25	2.17	12	1.56	445.00	12752.00	30150	20231129	-8.13	11550	20230103	139.83	30150	-8.13	20231129	11550	139.83	20230103	30150	-8.13	20231129	11550	139.83	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
152	20231204	100800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	-600	5	-2.15	3967578050	143437	38.11	28000	28150	27300	36250	19550	27900	27660.03	4.61	864	-17940	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3666	61.35	2.14	12	1.07	445.00	12752.00	30150	20231129	-9.45	11550	20230103	136.36	30150	-9.45	20231129	11550	136.36	20230103	30150	-9.45	20231129	11550	136.36	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
153	20231204	090759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	0	3	0.00	895940250	32201	8.55	28000	28150	27550	36250	19550	27900	27822.30	4.61	864	-5887	28733	28316	28033	27616	27333	28525	27825	70	8350	500	20080	50	1	13427069	3746	62.70	2.19	12	0.24	445.00	12752.00	30150	20231129	-7.46	11550	20230103	141.56	30150	-7.46	20231129	11550	141.56	20230103	30150	-7.46	20231129	11550	141.56	20230103	6.58	N	200710	500	70 억	619195	N	N	1084	N	N
154	20231201	160759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	-350	5	-1.24	10472863750	373197	53.29	27850	28450	27750	36700	19800	28250	28062.94	4.53	0	7442	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3746	62.70	2.19	12	2.78	445.00	12752.00	30150	20231129	-7.46	11550	20230103	141.56	30150	-7.46	20231129	11550	141.56	20230103	30150	-7.46	20231129	11550	141.56	20230103	6.67	N	200710	500	70 억	607709	N	N	1084	N	N
155	20231201	150757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	-300	5	-1.06	9983486900	355681	50.79	27850	28450	27750	36700	19800	28250	28068.62	4.53	0	2637	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3753	62.81	2.19	12	2.65	445.00	12752.00	30150	20231129	-7.30	11550	20230103	141.99	30150	-7.30	20231129	11550	141.99	20230103	30150	-7.30	20231129	11550	141.99	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N
156	20231201	140757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27850	-400	5	-1.42	8768698750	312106	44.57	27850	28450	27750	36700	19800	28250	28095.23	4.53	0	-6125	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3739	62.58	2.18	12	2.32	445.00	12752.00	30150	20231129	-7.63	11550	20230103	141.13	30150	-7.63	20231129	11550	141.13	20230103	30150	-7.63	20231129	11550	141.13	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N
157	20231201	130759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28000	-250	5	-0.88	7166833050	254765	36.38	27850	28450	27850	36700	19800	28250	28131.12	4.53	0	-23408	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3760	62.92	2.20	12	1.90	445.00	12752.00	30150	20231129	-7.13	11550	20230103	142.42	30150	-7.13	20231129	11550	142.42	20230103	30150	-7.13	20231129	11550	142.42	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N
158	20231201	120804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28050	-200	5	-0.71	6708002400	238410	34.04	27850	28450	27850	36700	19800	28250	28136.38	4.53	0	-27176	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3766	63.03	2.20	12	1.78	445.00	12752.00	30150	20231129	-6.97	11550	20230103	142.86	30150	-6.97	20231129	11550	142.86	20230103	30150	-6.97	20231129	11550	142.86	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N
159	20231201	110759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	-100	5	-0.35	5662708700	201042	28.71	27850	28450	27850	36700	19800	28250	28166.77	4.53	0	-30904	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3780	63.26	2.21	12	1.50	445.00	12752.00	30150	20231129	-6.63	11550	20230103	143.72	30150	-6.63	20231129	11550	143.72	20230103	30150	-6.63	20231129	11550	143.72	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N
160	20231201	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	-150	5	-0.53	3683495600	130971	18.70	27850	28350	27850	36700	19800	28250	28124.45	4.53	0	-2297	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3773	63.15	2.20	12	0.98	445.00	12752.00	30150	20231129	-6.80	11550	20230103	143.29	30150	-6.80	20231129	11550	143.29	20230103	30150	-6.80	20231129	11550	143.29	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N
161	20231201	090756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28200	-50	5	-0.18	782442800	27871	3.98	27850	28350	27850	36700	19800	28250	28073.33	4.53	0	7305	29483	28866	28333	27716	27183	28600	27450	70	8450	500	20340	50	1	13427069	3786	63.37	2.21	12	0.21	445.00	12752.00	30150	20231129	-6.47	11550	20230103	144.16	30150	-6.47	20231129	11550	144.16	20230103	30150	-6.47	20231129	11550	144.16	20230103	6.67	N	200710	500	70 억	607709	N	N	2319	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History