KissMeData/445180/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
3	20231229	151411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
4	20231229	141409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
5	20231229	131410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
6	20231229	121414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
7	20231229	111309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
8	20231229	101323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
9	20231229	091321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1655708130	151441	88.35	11010	11050	10900	14190	7650	10920	10933.66	0.58	23888	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.90	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	97665	N	N	N	N
10	20231228	161308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-20	5	-0.18	1613220630	147550	86.08	11010	11050	10900	14190	7650	10920	10933.66	0.44	0	23881	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1828	13.01	3.88	12	0.88	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
11	20231228	151318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	30	2	0.27	1512426880	138311	80.69	11010	11050	10900	14190	7650	10920	10934.98	0.44	0	23763	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1836	13.07	3.90	12	0.82	838.00	2808.00	19800	20231018	-44.70	10240	20231027	6.93	19800	-44.70	20231018	10240	6.93	20231027	19800	-44.70	20231018	10240	6.93	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
12	20231228	141313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10910	-10	5	-0.09	1305286620	119365	69.63	11010	11050	10900	14190	7650	10920	10935.26	0.44	0	15400	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1830	13.02	3.89	12	0.71	838.00	2808.00	19800	20231018	-44.90	10240	20231027	6.54	19800	-44.90	20231018	10240	6.54	20231027	19800	-44.90	20231018	10240	6.54	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
13	20231228	131323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	0	3	0.00	997685960	91179	53.19	11010	11050	10900	14190	7650	10920	10942.07	0.44	0	13643	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1831	13.03	3.89	12	0.54	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
14	20231228	121311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	30	2	0.27	893327340	81625	47.62	11010	11050	10900	14190	7650	10920	10944.29	0.44	0	14673	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1836	13.07	3.90	12	0.49	838.00	2808.00	19800	20231018	-44.70	10240	20231027	6.93	19800	-44.70	20231018	10240	6.93	20231027	19800	-44.70	20231018	10240	6.93	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
15	20231228	111316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	40	2	0.37	486095620	44328	25.86	11010	11050	10910	14190	7650	10920	10965.91	0.44	0	5724	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1838	13.08	3.90	12	0.26	838.00	2808.00	19800	20231018	-44.65	10240	20231027	7.03	19800	-44.65	20231018	10240	7.03	20231027	19800	-44.65	20231018	10240	7.03	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
16	20231228	101310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11000	80	2	0.73	358737590	32711	19.08	11010	11050	10910	14190	7650	10920	10966.92	0.44	0	2247	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1845	13.13	3.92	12	0.20	838.00	2808.00	19800	20231018	-44.44	10240	20231027	7.42	19800	-44.44	20231018	10240	7.42	20231027	19800	-44.44	20231018	10240	7.42	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
17	20231228	091328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	0	3	0.00	113858960	10390	6.06	11010	11050	10910	14190	7650	10920	10958.63	0.44	0	-1385	11260	11090	10990	10820	10720	11040	10770	84	3270	500	7640	10	1	16769188	1831	13.03	3.89	12	0.06	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.93	N	445180	500	83 억	73777	N	N	N	N
18	20231227	161254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	-140	5	-1.27	1814952110	165429	75.22	10960	11160	10890	14370	7750	11060	10971.14	0.33	0	17861	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1831	13.03	3.89	12	0.99	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
19	20231227	151314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	-120	5	-1.08	1709370910	155764	70.82	10960	11160	10890	14370	7750	11060	10974.05	0.33	0	18100	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1835	13.05	3.90	12	0.93	838.00	2808.00	19800	20231018	-44.75	10240	20231027	6.84	19800	-44.75	20231018	10240	6.84	20231027	19800	-44.75	20231018	10240	6.84	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
20	20231227	141306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10980	-80	5	-0.72	1396317800	127194	57.83	10960	11160	10890	14370	7750	11060	10977.79	0.33	0	19095	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1841	13.10	3.91	12	0.76	838.00	2808.00	19800	20231018	-44.55	10240	20231027	7.23	19800	-44.55	20231018	10240	7.23	20231027	19800	-44.55	20231018	10240	7.23	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
21	20231227	131258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	-90	5	-0.81	1274305930	116063	52.77	10960	11160	10890	14370	7750	11060	10979.36	0.33	0	18545	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1840	13.09	3.91	12	0.69	838.00	2808.00	19800	20231018	-44.60	10240	20231027	7.13	19800	-44.60	20231018	10240	7.13	20231027	19800	-44.60	20231018	10240	7.13	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
22	20231227	121258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	-110	5	-0.99	1134522640	103269	46.95	10960	11160	10890	14370	7750	11060	10986.02	0.33	0	17484	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1836	13.07	3.90	12	0.62	838.00	2808.00	19800	20231018	-44.70	10240	20231027	6.93	19800	-44.70	20231018	10240	6.93	20231027	19800	-44.70	20231018	10240	6.93	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
23	20231227	111310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	-100	5	-0.90	948231770	86223	39.20	10960	11160	10890	14370	7750	11060	10997.36	0.33	0	17827	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1838	13.08	3.90	12	0.51	838.00	2808.00	19800	20231018	-44.65	10240	20231027	7.03	19800	-44.65	20231018	10240	7.03	20231027	19800	-44.65	20231018	10240	7.03	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
24	20231227	101308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10980	-80	5	-0.72	667737740	60578	27.54	10960	11160	10950	14370	7750	11060	11022.71	0.33	0	14312	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1841	13.10	3.91	12	0.36	838.00	2808.00	19800	20231018	-44.55	10240	20231027	7.23	19800	-44.55	20231018	10240	7.23	20231027	19800	-44.55	20231018	10240	7.23	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
25	20231227	091311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11010	-50	5	-0.45	132630530	12024	5.47	10960	11160	10950	14370	7750	11060	11030.23	0.33	0	2527	11966	11512	11196	10742	10426	11355	10585	84	3310	500	7740	10	1	16769188	1846	13.14	3.92	12	0.07	838.00	2808.00	19800	20231018	-44.39	10240	20231027	7.52	19800	-44.39	20231018	10240	7.52	20231027	19800	-44.39	20231018	10240	7.52	20231027	0.85	N	445180	500	83 억	55759	N	N	N	N
26	20231226	161309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	-510	5	-4.41	2432221350	218702	77.61	11650	11650	10880	15040	8100	11570	11121.25	0.46	0	-22117	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1855	13.20	3.94	12	1.30	838.00	2808.00	19800	20231018	-44.14	10240	20231027	8.01	19800	-44.14	20231018	10240	8.01	20231027	19800	-44.14	20231018	10240	8.01	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
27	20231226	151308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	-500	5	-4.32	2365593770	212680	75.48	11650	11650	10880	15040	8100	11570	11122.78	0.46	0	-21746	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1856	13.21	3.94	12	1.27	838.00	2808.00	19800	20231018	-44.09	10240	20231027	8.11	19800	-44.09	20231018	10240	8.11	20231027	19800	-44.09	20231018	10240	8.11	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
28	20231226	141312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	-500	5	-4.32	2142095910	192470	68.31	11650	11650	10880	15040	8100	11570	11129.51	0.46	0	-22341	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1856	13.21	3.94	12	1.15	838.00	2808.00	19800	20231018	-44.09	10240	20231027	8.11	19800	-44.09	20231018	10240	8.11	20231027	19800	-44.09	20231018	10240	8.11	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
29	20231226	131309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-470	5	-4.06	1962593230	176284	62.56	11650	11650	10880	15040	8100	11570	11133.13	0.46	0	-21168	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1861	13.25	3.95	12	1.05	838.00	2808.00	19800	20231018	-43.94	10240	20231027	8.40	19800	-43.94	20231018	10240	8.40	20231027	19800	-43.94	20231018	10240	8.40	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
30	20231226	121309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	-500	5	-4.32	1827909840	164130	58.25	11650	11650	10880	15040	8100	11570	11136.96	0.46	0	-20285	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1856	13.21	3.94	12	0.98	838.00	2808.00	19800	20231018	-44.09	10240	20231027	8.11	19800	-44.09	20231018	10240	8.11	20231027	19800	-44.09	20231018	10240	8.11	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
31	20231226	111315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	-510	5	-4.41	1611918020	144625	51.33	11650	11650	10880	15040	8100	11570	11145.50	0.46	0	-17235	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1855	13.20	3.94	12	0.86	838.00	2808.00	19800	20231018	-44.14	10240	20231027	8.01	19800	-44.14	20231018	10240	8.01	20231027	19800	-44.14	20231018	10240	8.01	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
32	20231226	101306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-470	5	-4.06	1235743490	110603	39.25	11650	11650	10880	15040	8100	11570	11172.78	0.46	0	-14016	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1861	13.25	3.95	12	0.66	838.00	2808.00	19800	20231018	-43.94	10240	20231027	8.40	19800	-43.94	20231018	10240	8.40	20231027	19800	-43.94	20231018	10240	8.40	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
33	20231226	091307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11260	-310	5	-2.68	390146090	34382	12.20	11650	11650	10880	15040	8100	11570	11347.39	0.46	0	-2870	11976	11772	11646	11442	11316	11710	11380	84	3470	500	8090	10	1	16769188	1888	13.44	4.01	12	0.21	838.00	2808.00	19800	20231018	-43.13	10240	20231027	9.96	19800	-43.13	20231018	10240	9.96	20231027	19800	-43.13	20231018	10240	9.96	20231027	0.89	N	445180	500	83 억	76585	N	N	N	N
34	20231222	161248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	50	2	0.43	3263957840	279489	103.39	11650	11850	11520	14970	8070	11520	11678.77	0.47	0	-2933	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1940	13.81	4.12	12	1.67	838.00	2808.00	19800	20231018	-41.57	10240	20231027	12.99	19800	-41.57	20231018	10240	12.99	20231027	19800	-41.57	20231018	10240	12.99	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
35	20231222	151244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	70	2	0.61	3117322190	266822	98.71	11650	11850	11520	14970	8070	11520	11683.34	0.47	0	-3814	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1944	13.83	4.13	12	1.59	838.00	2808.00	19800	20231018	-41.46	10240	20231027	13.18	19800	-41.46	20231018	10240	13.18	20231027	19800	-41.46	20231018	10240	13.18	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
36	20231222	141244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	250	2	2.17	2655509830	227293	84.08	11650	11850	11520	14970	8070	11520	11683.42	0.47	0	6539	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1974	14.05	4.19	12	1.36	838.00	2808.00	19800	20231018	-40.56	10240	20231027	14.94	19800	-40.56	20231018	10240	14.94	20231027	19800	-40.56	20231018	10240	14.94	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
37	20231222	131243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	220	2	1.91	2437743780	208745	77.22	11650	11850	11520	14970	8070	11520	11678.32	0.47	0	6949	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1969	14.01	4.18	12	1.24	838.00	2808.00	19800	20231018	-40.71	10240	20231027	14.65	19800	-40.71	20231018	10240	14.65	20231027	19800	-40.71	20231018	10240	14.65	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
38	20231222	121244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	130	2	1.13	1993764410	170846	63.20	11650	11850	11520	14970	8070	11520	11670.21	0.47	0	-2532	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1954	13.90	4.15	12	1.02	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	19800	-41.16	20231018	10240	13.77	20231027	19800	-41.16	20231018	10240	13.77	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
39	20231222	111241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	120	2	1.04	1710265110	146471	54.18	11650	11850	11520	14970	8070	11520	11676.80	0.47	0	497	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1952	13.89	4.15	12	0.87	838.00	2808.00	19800	20231018	-41.21	10240	20231027	13.67	19800	-41.21	20231018	10240	13.67	20231027	19800	-41.21	20231018	10240	13.67	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
40	20231222	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	80	2	0.69	1226232220	104653	38.71	11650	11850	11600	14970	8070	11520	11717.69	0.47	0	10825	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1945	13.84	4.13	12	0.62	838.00	2808.00	19800	20231018	-41.41	10240	20231027	13.28	19800	-41.41	20231018	10240	13.28	20231027	19800	-41.41	20231018	10240	13.28	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
41	20231222	091243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	250	2	2.17	629571350	53655	19.85	11650	11850	11620	14970	8070	11520	11734.90	0.47	0	13537	11946	11732	11616	11402	11286	11675	11345	84	3450	500	8060	10	1	16769188	1974	14.05	4.19	12	0.32	838.00	2808.00	19800	20231018	-40.56	10240	20231027	14.94	19800	-40.56	20231018	10240	14.94	20231027	19800	-40.56	20231018	10240	14.94	20231027	0.77	N	445180	500	83 억	78108	N	N	N	N
42	20231221	161232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11520	-330	5	-2.78	3112996010	267368	30.91	11640	11830	11500	15400	8300	11850	11642.87	0.34	0	21649	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1932	13.75	4.10	12	1.59	838.00	2808.00	19800	20231018	-41.82	10240	20231027	12.50	19800	-41.82	20231018	10240	12.50	20231027	19800	-41.82	20231018	10240	12.50	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
43	20231221	151239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11540	-310	5	-2.62	2893937650	248346	28.71	11640	11830	11530	15400	8300	11850	11652.04	0.34	0	20673	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1935	13.77	4.11	12	1.48	838.00	2808.00	19800	20231018	-41.72	10240	20231027	12.70	19800	-41.72	20231018	10240	12.70	20231027	19800	-41.72	20231018	10240	12.70	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
44	20231221	141235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	-200	5	-1.69	2455803770	210514	24.34	11640	11830	11540	15400	8300	11850	11664.87	0.34	0	29341	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1954	13.90	4.15	12	1.26	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	19800	-41.16	20231018	10240	13.77	20231027	19800	-41.16	20231018	10240	13.77	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
45	20231221	131231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	-150	5	-1.27	2295876900	196777	22.75	11640	11830	11540	15400	8300	11850	11666.47	0.34	0	29455	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1962	13.96	4.17	12	1.17	838.00	2808.00	19800	20231018	-40.91	10240	20231027	14.26	19800	-40.91	20231018	10240	14.26	20231027	19800	-40.91	20231018	10240	14.26	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
46	20231221	121240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-230	5	-1.94	2123119780	181988	21.04	11640	11830	11540	15400	8300	11850	11665.24	0.34	0	25718	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1949	13.87	4.14	12	1.09	838.00	2808.00	19800	20231018	-41.31	10240	20231027	13.48	19800	-41.31	20231018	10240	13.48	20231027	19800	-41.31	20231018	10240	13.48	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
47	20231221	111240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	-250	5	-2.11	1965660860	168434	19.47	11640	11830	11540	15400	8300	11850	11669.13	0.34	0	22388	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1945	13.84	4.13	12	1.00	838.00	2808.00	19800	20231018	-41.41	10240	20231027	13.28	19800	-41.41	20231018	10240	13.28	20231027	19800	-41.41	20231018	10240	13.28	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
48	20231221	101235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-80	5	-0.68	1198250800	102498	11.85	11640	11830	11560	15400	8300	11850	11688.90	0.34	0	25418	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1974	14.05	4.19	12	0.61	838.00	2808.00	19800	20231018	-40.56	10240	20231027	14.94	19800	-40.56	20231018	10240	14.94	20231027	19800	-40.56	20231018	10240	14.94	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
49	20231221	091235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11670	-180	5	-1.52	465193170	39903	4.61	11640	11740	11560	15400	8300	11850	11653.14	0.34	0	6821	12523	12186	11913	11576	11303	12050	11440	84	3550	500	8290	10	1	16769188	1957	13.93	4.16	12	0.24	838.00	2808.00	19800	20231018	-41.06	10240	20231027	13.96	19800	-41.06	20231018	10240	13.96	20231027	19800	-41.06	20231018	10240	13.96	20231027	0.77	N	445180	500	83 억	56914	N	N	N	N
50	20231220	161240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	140	2	1.20	10267525080	857943	276.24	11940	12250	11640	15220	8200	11710	11968.18	0.85	0	-84879	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	1987	14.14	4.22	12	5.12	838.00	2808.00	19800	20231018	-40.15	10240	20231027	15.72	19800	-40.15	20231018	10240	15.72	20231027	19800	-40.15	20231018	10240	15.72	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
51	20231220	151338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	180	2	1.54	10011779980	836389	269.30	11940	12250	11640	15220	8200	11710	11970.25	0.85	0	-82983	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	1994	14.19	4.23	12	4.99	838.00	2808.00	19800	20231018	-39.95	10240	20231027	16.11	19800	-39.95	20231018	10240	16.11	20231027	19800	-39.95	20231018	10240	16.11	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
52	20231220	141405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	90	2	0.77	8498436240	708457	228.10	11940	12250	11700	15220	8200	11710	11995.71	0.85	0	-54463	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	1979	14.08	4.20	12	4.22	838.00	2808.00	19800	20231018	-40.40	10240	20231027	15.23	19800	-40.40	20231018	10240	15.23	20231027	19800	-40.40	20231018	10240	15.23	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
53	20231220	131350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11860	150	2	1.28	7813863790	650420	209.42	11940	12250	11800	15220	8200	11710	12013.58	0.85	0	-41478	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	1989	14.15	4.22	12	3.88	838.00	2808.00	19800	20231018	-40.10	10240	20231027	15.82	19800	-40.10	20231018	10240	15.82	20231027	19800	-40.10	20231018	10240	15.82	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
54	20231220	121232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	320	2	2.73	7305502810	607790	195.69	11940	12250	11800	15220	8200	11710	12019.79	0.85	0	-40097	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	2017	14.36	4.28	12	3.62	838.00	2808.00	19800	20231018	-39.24	10240	20231027	17.48	19800	-39.24	20231018	10240	17.48	20231027	19800	-39.24	20231018	10240	17.48	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
55	20231220	111237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	410	2	3.50	6914434590	575337	185.24	11940	12250	11800	15220	8200	11710	12018.07	0.85	0	-45108	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	2032	14.46	4.32	12	3.43	838.00	2808.00	19800	20231018	-38.79	10240	20231027	18.36	19800	-38.79	20231018	10240	18.36	20231027	19800	-38.79	20231018	10240	18.36	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
56	20231220	101237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12020	310	2	2.65	5640677040	470193	151.39	11940	12250	11800	15220	8200	11710	11996.53	0.85	0	-62692	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	2016	14.34	4.28	12	2.80	838.00	2808.00	19800	20231018	-39.29	10240	20231027	17.38	19800	-39.29	20231018	10240	17.38	20231027	19800	-39.29	20231018	10240	17.38	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
57	20231220	091234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	280	2	2.39	3611339750	300142	96.64	11940	12250	11850	15220	8200	11710	12032.13	0.85	0	-40476	12110	11910	11660	11460	11210	12010	11560	84	3510	500	8190	10	1	16769188	2011	14.31	4.27	12	1.79	838.00	2808.00	19800	20231018	-39.44	10240	20231027	17.09	19800	-39.44	20231018	10240	17.09	20231027	19800	-39.44	20231018	10240	17.09	20231027	0.62	N	445180	500	83 억	141773	N	N	N	N
58	20231219	161232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	100	2	0.86	3554053920	304573	85.71	11650	11860	11410	15090	8130	11610	11668.89	0.87	0	-3825	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1964	13.97	4.17	12	1.82	838.00	2808.00	19800	20231018	-40.86	10240	20231027	14.36	19800	-40.86	20231018	10240	14.36	20231027	19800	-40.86	20231018	10240	14.36	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
59	20231219	151237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	100	2	0.86	3385814960	290222	81.67	11650	11860	11410	15090	8130	11610	11666.29	0.87	0	241	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1964	13.97	4.17	12	1.73	838.00	2808.00	19800	20231018	-40.86	10240	20231027	14.36	19800	-40.86	20231018	10240	14.36	20231027	19800	-40.86	20231018	10240	14.36	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
60	20231219	141232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	90	2	0.78	3076454470	263793	74.23	11650	11860	11410	15090	8130	11610	11662.38	0.87	0	4220	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1962	13.96	4.17	12	1.57	838.00	2808.00	19800	20231018	-40.91	10240	20231027	14.26	19800	-40.91	20231018	10240	14.26	20231027	19800	-40.91	20231018	10240	14.26	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
61	20231219	131239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11690	80	2	0.69	2790246220	239403	67.37	11650	11860	11410	15090	8130	11610	11655.02	0.87	0	11229	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1960	13.95	4.16	12	1.43	838.00	2808.00	19800	20231018	-40.96	10240	20231027	14.16	19800	-40.96	20231018	10240	14.16	20231027	19800	-40.96	20231018	10240	14.16	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
62	20231219	121240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11810	200	2	1.72	2342135990	201221	56.62	11650	11860	11410	15090	8130	11610	11639.62	0.87	0	20666	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1980	14.09	4.21	12	1.20	838.00	2808.00	19800	20231018	-40.35	10240	20231027	15.33	19800	-40.35	20231018	10240	15.33	20231027	19800	-40.35	20231018	10240	15.33	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
63	20231219	111235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	-20	5	-0.17	1292761840	111912	31.49	11650	11750	11410	15090	8130	11610	11551.59	0.87	0	-4657	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1944	13.83	4.13	12	0.67	838.00	2808.00	19800	20231018	-41.46	10240	20231027	13.18	19800	-41.46	20231018	10240	13.18	20231027	19800	-41.46	20231018	10240	13.18	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
64	20231219	101231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11560	-50	5	-0.43	1000250600	86517	24.35	11650	11750	11410	15090	8130	11610	11561.32	0.87	0	-10769	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1939	13.79	4.12	12	0.52	838.00	2808.00	19800	20231018	-41.62	10240	20231027	12.89	19800	-41.62	20231018	10240	12.89	20231027	19800	-41.62	20231018	10240	12.89	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
65	20231219	091231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	-100	5	-0.86	385024940	33345	9.38	11650	11700	11410	15090	8130	11610	11546.71	0.87	0	-9390	12116	11862	11576	11322	11036	11990	11450	84	3480	500	8120	10	1	16769188	1930	13.74	4.10	12	0.20	838.00	2808.00	19800	20231018	-41.87	10240	20231027	12.40	19800	-41.87	20231018	10240	12.40	20231027	19800	-41.87	20231018	10240	12.40	20231027	0.61	N	445180	500	83 억	145267	N	N	N	N
66	20231218	161229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11610	390	2	3.48	4106819150	353033	124.38	11290	11830	11290	14580	7860	11220	11633.12	0.48	0	65810	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1947	13.85	4.13	12	2.11	838.00	2808.00	19800	20231018	-41.36	10240	20231027	13.38	19800	-41.36	20231018	10240	13.38	20231027	19800	-41.36	20231018	10240	13.38	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
67	20231218	151232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	350	2	3.12	3951859600	339679	119.67	11290	11830	11290	14580	7860	11220	11634.10	0.48	0	66118	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1940	13.81	4.12	12	2.03	838.00	2808.00	19800	20231018	-41.57	10240	20231027	12.99	19800	-41.57	20231018	10240	12.99	20231027	19800	-41.57	20231018	10240	12.99	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
68	20231218	141234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	410	2	3.65	3552632780	305191	107.52	11290	11830	11290	14580	7860	11220	11640.69	0.48	0	63227	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1950	13.88	4.14	12	1.82	838.00	2808.00	19800	20231018	-41.26	10240	20231027	13.57	19800	-41.26	20231018	10240	13.57	20231027	19800	-41.26	20231018	10240	13.57	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
69	20231218	131225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	410	2	3.65	3335700960	286554	100.96	11290	11830	11290	14580	7860	11220	11640.74	0.48	0	63832	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1950	13.88	4.14	12	1.71	838.00	2808.00	19800	20231018	-41.26	10240	20231027	13.57	19800	-41.26	20231018	10240	13.57	20231027	19800	-41.26	20231018	10240	13.57	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
70	20231218	121222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	410	2	3.65	3146409550	270248	95.21	11290	11830	11290	14580	7860	11220	11642.67	0.48	0	62383	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1950	13.88	4.14	12	1.61	838.00	2808.00	19800	20231018	-41.26	10240	20231027	13.57	19800	-41.26	20231018	10240	13.57	20231027	19800	-41.26	20231018	10240	13.57	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
71	20231218	111223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	460	2	4.10	2943599680	252818	89.07	11290	11830	11290	14580	7860	11220	11643.16	0.48	0	58892	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1959	13.94	4.16	12	1.51	838.00	2808.00	19800	20231018	-41.01	10240	20231027	14.06	19800	-41.01	20231018	10240	14.06	20231027	19800	-41.01	20231018	10240	14.06	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
72	20231218	101221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	430	2	3.83	2519412280	216437	76.25	11290	11830	11290	14580	7860	11220	11640.40	0.48	0	49137	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1954	13.90	4.15	12	1.29	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	19800	-41.16	20231018	10240	13.77	20231027	19800	-41.16	20231018	10240	13.77	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
73	20231218	091219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	270	2	2.41	437566170	38241	13.47	11290	11550	11290	14580	7860	11220	11442.33	0.48	0	1322	11833	11526	11273	10966	10713	11680	11120	84	3360	500	7850	10	1	16769188	1927	13.71	4.09	12	0.23	838.00	2808.00	19800	20231018	-41.97	10240	20231027	12.21	19800	-41.97	20231018	10240	12.21	20231027	19800	-41.97	20231018	10240	12.21	20231027	0.55	N	445180	500	83 억	79903	N	N	N	N
74	20231215	161223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	250	2	2.28	3168351680	280730	114.75	11020	11580	11020	14260	7680	10970	11286.36	0.18	0	49887	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1882	13.39	4.00	12	1.67	838.00	2808.00	19800	20231018	-43.33	10240	20231027	9.57	19800	-43.33	20231018	10240	9.57	20231027	19800	-43.33	20231018	10240	9.57	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
75	20231215	151227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11210	240	2	2.19	3063553510	271387	110.93	11020	11580	11020	14260	7680	10970	11288.68	0.18	0	49233	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1880	13.38	3.99	12	1.62	838.00	2808.00	19800	20231018	-43.38	10240	20231027	9.47	19800	-43.38	20231018	10240	9.47	20231027	19800	-43.38	20231018	10240	9.47	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
76	20231215	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	250	2	2.28	2831115750	250728	102.48	11020	11580	11020	14260	7680	10970	11291.77	0.18	0	51082	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1882	13.39	4.00	12	1.50	838.00	2808.00	19800	20231018	-43.33	10240	20231027	9.57	19800	-43.33	20231018	10240	9.57	20231027	19800	-43.33	20231018	10240	9.57	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
77	20231215	131219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	120	2	1.09	2565228320	226965	92.77	11020	11580	11020	14260	7680	10970	11302.53	0.18	0	51001	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1860	13.23	3.95	12	1.35	838.00	2808.00	19800	20231018	-43.99	10240	20231027	8.30	19800	-43.99	20231018	10240	8.30	20231027	19800	-43.99	20231018	10240	8.30	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
78	20231215	121220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	160	2	1.46	2369483280	209331	85.56	11020	11580	11020	14260	7680	10970	11319.56	0.18	0	51668	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1866	13.28	3.96	12	1.25	838.00	2808.00	19800	20231018	-43.79	10240	20231027	8.69	19800	-43.79	20231018	10240	8.69	20231027	19800	-43.79	20231018	10240	8.69	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
79	20231215	111214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	320	2	2.92	2057098320	181449	74.17	11020	11580	11020	14260	7680	10970	11337.36	0.18	0	54205	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1893	13.47	4.02	12	1.08	838.00	2808.00	19800	20231018	-42.98	10240	20231027	10.25	19800	-42.98	20231018	10240	10.25	20231027	19800	-42.98	20231018	10240	10.25	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
80	20231215	101219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	430	2	3.92	1681280100	148255	60.60	11020	11580	11020	14260	7680	10970	11340.84	0.18	0	47766	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1912	13.60	4.06	12	0.88	838.00	2808.00	19800	20231018	-42.42	10240	20231027	11.33	19800	-42.42	20231018	10240	11.33	20231027	19800	-42.42	20231018	10240	11.33	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
81	20231215	091224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	330	2	3.01	550101250	49062	20.05	11020	11360	11020	14260	7680	10970	11213.11	0.18	0	19829	11763	11366	11103	10706	10443	11235	10575	84	3290	500	7670	10	1	16769188	1895	13.48	4.02	12	0.29	838.00	2808.00	19800	20231018	-42.93	10240	20231027	10.35	19800	-42.93	20231018	10240	10.35	20231027	19800	-42.93	20231018	10240	10.35	20231027	0.54	N	445180	500	83 억	30423	N	N	N	N
82	20231214	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	-250	5	-2.23	2681642420	241974	59.02	11400	11500	10840	14580	7860	11220	11082.33	0.22	0	-7063	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1840	13.09	3.91	12	1.44	838.00	2808.00	19800	20231018	-44.60	10240	20231027	7.13	19800	-44.60	20231018	10240	7.13	20231027	19800	-44.60	20231018	10240	7.13	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
83	20231214	151255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	-170	5	-1.52	2597062400	234277	57.14	11400	11500	10840	14580	7860	11220	11085.32	0.22	0	-6646	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1853	13.19	3.94	12	1.40	838.00	2808.00	19800	20231018	-44.19	10240	20231027	7.91	19800	-44.19	20231018	10240	7.91	20231027	19800	-44.19	20231018	10240	7.91	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
84	20231214	141224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	-130	5	-1.16	2274468220	205000	50.00	11400	11500	10840	14580	7860	11220	11094.85	0.22	0	-4186	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1860	13.23	3.95	12	1.22	838.00	2808.00	19800	20231018	-43.99	10240	20231027	8.30	19800	-43.99	20231018	10240	8.30	20231027	19800	-43.99	20231018	10240	8.30	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
85	20231214	131253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-320	5	-2.85	2045426270	184109	44.91	11400	11500	10840	14580	7860	11220	11109.75	0.22	0	-3301	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1828	13.01	3.88	12	1.10	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
86	20231214	121317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10930	-290	5	-2.58	1824715230	163863	39.97	11400	11500	10930	14580	7860	11220	11135.51	0.22	0	-3332	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1833	13.04	3.89	12	0.98	838.00	2808.00	19800	20231018	-44.80	10240	20231027	6.74	19800	-44.80	20231018	10240	6.74	20231027	19800	-44.80	20231018	10240	6.74	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
87	20231214	111251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	-160	5	-1.43	1474697590	131968	32.19	11400	11500	11020	14580	7860	11220	11174.59	0.22	0	-1356	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1855	13.20	3.94	12	0.79	838.00	2808.00	19800	20231018	-44.14	10240	20231027	8.01	19800	-44.14	20231018	10240	8.01	20231027	19800	-44.14	20231018	10240	8.01	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
88	20231214	101203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	-110	5	-0.98	1011535540	90077	21.97	11400	11500	11100	14580	7860	11220	11229.70	0.22	0	1059	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1863	13.26	3.96	12	0.54	838.00	2808.00	19800	20231018	-43.89	10240	20231027	8.50	19800	-43.89	20231018	10240	8.50	20231027	19800	-43.89	20231018	10240	8.50	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
89	20231214	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11350	130	2	1.16	305319950	26829	6.54	11400	11500	11280	14580	7860	11220	11381.40	0.22	0	4156	12106	11662	11376	10932	10646	11520	10790	84	3360	500	7850	10	1	16769188	1903	13.54	4.04	12	0.16	838.00	2808.00	19800	20231018	-42.68	10240	20231027	10.84	19800	-42.68	20231018	10240	10.84	20231027	19800	-42.68	20231018	10240	10.84	20231027	0.50	N	445180	500	83 억	37485	N	N	N	N
90	20231213	161209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	-150	5	-1.32	4661996490	405822	63.80	11580	11820	11090	14780	7960	11370	11487.88	0.32	0	-18047	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1882	13.39	4.00	12	2.42	838.00	2808.00	19800	20231018	-43.33	10240	20231027	9.57	19800	-43.33	20231018	10240	9.57	20231027	19800	-43.33	20231018	10240	9.57	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
91	20231213	151236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	-200	5	-1.76	4521219490	393226	61.82	11580	11820	11090	14780	7960	11370	11497.76	0.32	0	-20541	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1873	13.33	3.98	12	2.34	838.00	2808.00	19800	20231018	-43.59	10240	20231027	9.08	19800	-43.59	20231018	10240	9.08	20231027	19800	-43.59	20231018	10240	9.08	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
92	20231213	141233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	-70	5	-0.62	4011627380	347759	54.67	11580	11820	11260	14780	7960	11370	11535.65	0.32	0	-17781	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1895	13.48	4.02	12	2.07	838.00	2808.00	19800	20231018	-42.93	10240	20231027	10.35	19800	-42.93	20231018	10240	10.35	20231027	19800	-42.93	20231018	10240	10.35	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
93	20231213	131238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	50	2	0.44	3571891820	309001	48.58	11580	11820	11260	14780	7960	11370	11559.48	0.32	0	-17677	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1915	13.63	4.07	12	1.84	838.00	2808.00	19800	20231018	-42.32	10240	20231027	11.52	19800	-42.32	20231018	10240	11.52	20231027	19800	-42.32	20231018	10240	11.52	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
94	20231213	121234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	120	2	1.06	3361589980	290656	45.69	11580	11820	11260	14780	7960	11370	11565.53	0.32	0	-16529	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1927	13.71	4.09	12	1.73	838.00	2808.00	19800	20231018	-41.97	10240	20231027	12.21	19800	-41.97	20231018	10240	12.21	20231027	19800	-41.97	20231018	10240	12.21	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
95	20231213	111239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-30	5	-0.26	3101969150	267886	42.11	11580	11820	11260	14780	7960	11370	11579.44	0.32	0	-14516	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1902	13.53	4.04	12	1.60	838.00	2808.00	19800	20231018	-42.73	10240	20231027	10.74	19800	-42.73	20231018	10240	10.74	20231027	19800	-42.73	20231018	10240	10.74	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
96	20231213	101246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	220	2	1.93	2398214190	206126	32.40	11580	11820	11450	14780	7960	11370	11634.70	0.32	0	-16839	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1944	13.83	4.13	12	1.23	838.00	2808.00	19800	20231018	-41.46	10240	20231027	13.18	19800	-41.46	20231018	10240	13.18	20231027	19800	-41.46	20231018	10240	13.18	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
97	20231213	091231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11690	320	2	2.81	1081563560	92738	14.58	11580	11820	11450	14780	7960	11370	11662.57	0.32	0	-13313	12116	11742	11356	10982	10596	11930	11170	84	3410	500	7950	10	1	16769188	1960	13.95	4.16	12	0.55	838.00	2808.00	19800	20231018	-40.96	10240	20231027	14.16	19800	-40.96	20231018	10240	14.16	20231027	19800	-40.96	20231018	10240	14.16	20231027	0.49	N	445180	500	83 억	53682	N	N	N	N
98	20231212	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	420	2	3.84	7246407060	631605	316.47	11000	11730	10970	14230	7670	10950	11473.44	0.41	0	-11277	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1907	13.57	4.05	12	3.77	838.00	2808.00	19800	20231018	-42.58	10240	20231027	11.04	19800	-42.58	20231018	10240	11.04	20231027	19800	-42.58	20231018	10240	11.04	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
99	20231212	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	470	2	4.29	7027838260	612361	306.83	11000	11730	10970	14230	7670	10950	11476.99	0.41	0	-12018	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1915	13.63	4.07	12	3.65	838.00	2808.00	19800	20231018	-42.32	10240	20231027	11.52	19800	-42.32	20231018	10240	11.52	20231027	19800	-42.32	20231018	10240	11.52	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
100	20231212	141048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11360	410	2	3.74	6762688350	589087	295.17	11000	11730	10970	14230	7670	10950	11480.33	0.41	0	-13931	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1905	13.56	4.05	12	3.51	838.00	2808.00	19800	20231018	-42.63	10240	20231027	10.94	19800	-42.63	20231018	10240	10.94	20231027	19800	-42.63	20231018	10240	10.94	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
101	20231212	131054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	530	2	4.84	6140257170	534385	267.76	11000	11730	10970	14230	7670	10950	11490.76	0.41	0	-20762	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1925	13.70	4.09	12	3.19	838.00	2808.00	19800	20231018	-42.02	10240	20231027	12.11	19800	-42.02	20231018	10240	12.11	20231027	19800	-42.02	20231018	10240	12.11	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
102	20231212	121042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	620	2	5.66	5500276650	478962	239.99	11000	11730	10970	14230	7670	10950	11484.22	0.41	0	-23351	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1940	13.81	4.12	12	2.86	838.00	2808.00	19800	20231018	-41.57	10240	20231027	12.99	19800	-41.57	20231018	10240	12.99	20231027	19800	-41.57	20231018	10240	12.99	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
103	20231212	111059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	700	2	6.39	4343531490	379238	190.02	11000	11730	10970	14230	7670	10950	11453.88	0.41	0	-13167	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1954	13.90	4.15	12	2.26	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	19800	-41.16	20231018	10240	13.77	20231027	19800	-41.16	20231018	10240	13.77	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
104	20231212	101144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	290	2	2.65	1534232970	136245	68.27	11000	11430	10970	14230	7670	10950	11261.81	0.41	0	348	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1885	13.41	4.00	12	0.81	838.00	2808.00	19800	20231018	-43.23	10240	20231027	9.77	19800	-43.23	20231018	10240	9.77	20231027	19800	-43.23	20231018	10240	9.77	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
105	20231212	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	370	2	3.38	326448840	29276	14.67	11000	11320	10970	14230	7670	10950	11153.70	0.41	0	374	11310	11130	10940	10760	10570	11220	10850	84	3280	500	7660	10	1	16769188	1898	13.51	4.03	12	0.17	838.00	2808.00	19800	20231018	-42.83	10240	20231027	10.55	19800	-42.83	20231018	10240	10.55	20231027	19800	-42.83	20231018	10240	10.55	20231027	0.42	N	445180	500	83 억	69176	N	N	N	N
106	20231211	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	180	2	1.67	2160221050	196884	87.23	10820	11120	10750	14000	7540	10770	10972.93	0.13	-32268	16579	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1836	13.07	3.90	12	1.17	838.00	2808.00	19800	20231018	-44.70	10240	20231027	6.93	19800	-44.70	20231018	10240	6.93	20231027	19800	-44.70	20231018	10240	6.93	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
107	20231211	151142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	220	2	2.04	2108151190	192126	85.12	10820	11120	10750	14000	7540	10770	10973.26	0.13	-32268	16288	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1843	13.11	3.91	12	1.15	838.00	2808.00	19800	20231018	-44.49	10240	20231027	7.32	19800	-44.49	20231018	10240	7.32	20231027	19800	-44.49	20231018	10240	7.32	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
108	20231211	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	290	2	2.69	1863193480	169909	75.27	10820	11120	10750	14000	7540	10770	10966.39	0.13	-32268	15966	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1855	13.20	3.94	12	1.01	838.00	2808.00	19800	20231018	-44.14	10240	20231027	8.01	19800	-44.14	20231018	10240	8.01	20231027	19800	-44.14	20231018	10240	8.01	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
109	20231211	131138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11010	240	2	2.23	1677831770	153108	67.83	10820	11120	10750	14000	7540	10770	10959.08	0.13	-32268	15897	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1846	13.14	3.92	12	0.91	838.00	2808.00	19800	20231018	-44.39	10240	20231027	7.52	19800	-44.39	20231018	10240	7.52	20231027	19800	-44.39	20231018	10240	7.52	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
110	20231211	121142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	150	2	1.39	1456252420	132976	58.91	10820	11120	10750	14000	7540	10770	10951.90	0.13	-32268	14826	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1831	13.03	3.89	12	0.79	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
111	20231211	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10980	210	2	1.95	896000280	82189	36.41	10820	11050	10750	14000	7540	10770	10902.48	0.13	-32268	10355	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1841	13.10	3.91	12	0.49	838.00	2808.00	19800	20231018	-44.55	10240	20231027	7.23	19800	-44.55	20231018	10240	7.23	20231027	19800	-44.55	20231018	10240	7.23	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
112	20231211	101136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	110	2	1.02	723428340	66370	29.40	10820	11050	10750	14000	7540	10770	10900.88	0.13	-32268	4983	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1824	12.98	3.87	12	0.40	838.00	2808.00	19800	20231018	-45.05	10240	20231027	6.25	19800	-45.05	20231018	10240	6.25	20231027	19800	-45.05	20231018	10240	6.25	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
113	20231211	091136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	200	2	1.86	302765940	27749	12.29	10820	11050	10750	14000	7540	10770	10913.36	0.13	-32268	-993	11023	10896	10723	10596	10423	10960	10660	84	3230	500	7530	10	1	16769188	1840	13.09	3.91	12	0.17	838.00	2808.00	19800	20231018	-44.60	10240	20231027	7.13	19800	-44.60	20231018	10240	7.13	20231027	19800	-44.60	20231018	10240	7.13	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
114	20231208	161127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	360	2	3.46	2376940820	222530	145.34	10640	10850	10550	13530	7290	10410	10680.80	0.13	0	31451	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1806	12.85	3.84	12	1.33	838.00	2808.00	19800	20231018	-45.61	10240	20231027	5.18	19800	-45.61	20231018	10240	5.18	20231027	19800	-45.61	20231018	10240	5.18	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
115	20231208	151129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	330	2	3.17	2214731940	207460	135.50	10640	10850	10550	13530	7290	10410	10675.49	0.13	0	32157	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1801	12.82	3.82	12	1.24	838.00	2808.00	19800	20231018	-45.76	10240	20231027	4.88	19800	-45.76	20231018	10240	4.88	20231027	19800	-45.76	20231018	10240	4.88	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
116	20231208	141129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	220	2	2.11	1608990880	150920	98.57	10640	10790	10550	13530	7290	10410	10661.25	0.13	0	18661	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1783	12.68	3.79	12	0.90	838.00	2808.00	19800	20231018	-46.31	10240	20231027	3.81	19800	-46.31	20231018	10240	3.81	20231027	19800	-46.31	20231018	10240	3.81	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
117	20231208	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	220	2	2.11	1384449520	129737	84.73	10640	10790	10560	13530	7290	10410	10671.24	0.13	0	21196	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1783	12.68	3.79	12	0.77	838.00	2808.00	19800	20231018	-46.31	10240	20231027	3.81	19800	-46.31	20231018	10240	3.81	20231027	19800	-46.31	20231018	10240	3.81	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
118	20231208	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10660	250	2	2.40	1263640040	118379	77.32	10640	10790	10560	13530	7290	10410	10674.57	0.13	0	20939	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1788	12.72	3.80	12	0.71	838.00	2808.00	19800	20231018	-46.16	10240	20231027	4.10	19800	-46.16	20231018	10240	4.10	20231027	19800	-46.16	20231018	10240	4.10	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
119	20231208	111119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	290	2	2.79	1145968190	107328	70.10	10640	10790	10560	13530	7290	10410	10677.30	0.13	0	21106	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1794	12.77	3.81	12	0.64	838.00	2808.00	19800	20231018	-45.96	10240	20231027	4.49	19800	-45.96	20231018	10240	4.49	20231027	19800	-45.96	20231018	10240	4.49	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
120	20231208	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	290	2	2.79	946309740	88585	57.86	10640	10790	10560	13530	7290	10410	10682.57	0.13	0	19084	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1794	12.77	3.81	12	0.53	838.00	2808.00	19800	20231018	-45.96	10240	20231027	4.49	19800	-45.96	20231018	10240	4.49	20231027	19800	-45.96	20231018	10240	4.49	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
121	20231208	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10680	270	2	2.59	282711460	26511	17.31	10640	10750	10570	13530	7290	10410	10664.12	0.13	0	8047	10956	10682	10536	10262	10116	10610	10190	84	3120	500	7280	10	1	16769188	1791	12.74	3.80	12	0.16	838.00	2808.00	19800	20231018	-46.06	10240	20231027	4.30	19800	-46.06	20231018	10240	4.30	20231027	19800	-46.06	20231018	10240	4.30	20231027	0.43	N	445180	500	83 억	21071	N	N	N	N
122	20231207	161118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10410	-210	5	-1.98	1562964810	148894	112.13	10810	10810	10390	13800	7440	10620	10497.45	0.22	0	-16596	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1746	12.42	3.71	12	0.89	838.00	2808.00	19800	20231018	-47.42	10240	20231027	1.66	19800	-47.42	20231018	10240	1.66	20231027	19800	-47.42	20231018	10240	1.66	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
123	20231207	151120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	-200	5	-1.88	1481862480	141109	106.27	10810	10810	10390	13800	7440	10620	10501.40	0.22	0	-16069	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1747	12.43	3.71	12	0.84	838.00	2808.00	19800	20231018	-47.37	10240	20231027	1.76	19800	-47.37	20231018	10240	1.76	20231027	19800	-47.37	20231018	10240	1.76	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
124	20231207	141119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	-170	5	-1.60	1083304650	102893	77.49	10810	10810	10430	13800	7440	10620	10528.30	0.22	0	-14582	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1752	12.47	3.72	12	0.61	838.00	2808.00	19800	20231018	-47.22	10240	20231027	2.05	19800	-47.22	20231018	10240	2.05	20231027	19800	-47.22	20231018	10240	2.05	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
125	20231207	131116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10460	-160	5	-1.51	904372870	85770	64.59	10810	10810	10440	13800	7440	10620	10544.01	0.22	0	-13973	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1754	12.48	3.73	12	0.51	838.00	2808.00	19800	20231018	-47.17	10240	20231027	2.15	19800	-47.17	20231018	10240	2.15	20231027	19800	-47.17	20231018	10240	2.15	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
126	20231207	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10520	-100	5	-0.94	765399430	72503	54.60	10810	10810	10460	13800	7440	10620	10556.65	0.22	0	-13483	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1764	12.55	3.75	12	0.43	838.00	2808.00	19800	20231018	-46.87	10240	20231027	2.73	19800	-46.87	20231018	10240	2.73	20231027	19800	-46.87	20231018	10240	2.73	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
127	20231207	111102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10530	-90	5	-0.85	710539110	67291	50.68	10810	10810	10460	13800	7440	10620	10559.04	0.22	0	-13468	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1766	12.57	3.75	12	0.40	838.00	2808.00	19800	20231018	-46.82	10240	20231027	2.83	19800	-46.82	20231018	10240	2.83	20231027	19800	-46.82	20231018	10240	2.83	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
128	20231207	101111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10530	-90	5	-0.85	450771530	42547	32.04	10810	10810	10480	13800	7440	10620	10594.57	0.22	0	-11081	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1766	12.57	3.75	12	0.25	838.00	2808.00	19800	20231018	-46.82	10240	20231027	2.83	19800	-46.82	20231018	10240	2.83	20231027	19800	-46.82	20231018	10240	2.83	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
129	20231207	091117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	-40	5	-0.38	182418630	17075	12.86	10810	10810	10580	13800	7440	10620	10684.02	0.22	0	-5999	10893	10756	10533	10396	10173	10825	10465	84	3180	500	7430	10	1	16769188	1774	12.63	3.77	12	0.10	838.00	2808.00	19800	20231018	-46.57	10240	20231027	3.32	19800	-46.57	20231018	10240	3.32	20231027	19800	-46.57	20231018	10240	3.32	20231027	0.44	N	445180	500	83 억	37647	N	N	N	N
130	20231206	161104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10620	150	2	1.43	1383282880	131396	53.06	10410	10670	10310	13610	7330	10470	10527.15	0.16	0	10314	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1781	12.67	3.78	12	0.78	838.00	2808.00	19800	20231018	-46.36	10240	20231027	3.71	19800	-46.36	20231018	10240	3.71	20231027	19800	-46.36	20231018	10240	3.71	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
131	20231206	151122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	130	2	1.24	1291697330	122771	49.58	10410	10670	10310	13610	7330	10470	10521.20	0.16	0	8935	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1778	12.65	3.77	12	0.73	838.00	2808.00	19800	20231018	-46.46	10240	20231027	3.52	19800	-46.46	20231018	10240	3.52	20231027	19800	-46.46	20231018	10240	3.52	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
132	20231206	141118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10590	120	2	1.15	1056459640	100606	40.63	10410	10620	10310	13610	7330	10470	10500.96	0.16	0	4149	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1776	12.64	3.77	12	0.60	838.00	2808.00	19800	20231018	-46.52	10240	20231027	3.42	19800	-46.52	20231018	10240	3.42	20231027	19800	-46.52	20231018	10240	3.42	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
133	20231206	131106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	110	2	1.05	932328410	88872	35.89	10410	10620	10310	13610	7330	10470	10490.69	0.16	0	5437	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1774	12.63	3.77	12	0.53	838.00	2808.00	19800	20231018	-46.57	10240	20231027	3.32	19800	-46.57	20231018	10240	3.32	20231027	19800	-46.57	20231018	10240	3.32	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
134	20231206	121056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	130	2	1.24	797795960	76144	30.75	10410	10620	10310	13610	7330	10470	10477.46	0.16	0	5519	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1778	12.65	3.77	12	0.45	838.00	2808.00	19800	20231018	-46.46	10240	20231027	3.52	19800	-46.46	20231018	10240	3.52	20231027	19800	-46.46	20231018	10240	3.52	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
135	20231206	111120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	30	2	0.29	638037600	60962	24.62	10410	10620	10310	13610	7330	10470	10466.15	0.16	0	5540	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1761	12.53	3.74	12	0.36	838.00	2808.00	19800	20231018	-46.97	10240	20231027	2.54	19800	-46.97	20231018	10240	2.54	20231027	19800	-46.97	20231018	10240	2.54	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
136	20231206	101110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10480	10	2	0.10	509601400	48719	19.67	10410	10620	10310	13610	7330	10470	10460.01	0.16	0	4472	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1757	12.51	3.73	12	0.29	838.00	2808.00	19800	20231018	-47.07	10240	20231027	2.34	19800	-47.07	20231018	10240	2.34	20231027	19800	-47.07	20231018	10240	2.34	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
137	20231206	091111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	20	2	0.19	143918600	13806	5.58	10410	10540	10310	13610	7330	10470	10424.31	0.16	0	549	10896	10682	10536	10322	10176	10610	10250	84	3140	500	7320	10	1	16769188	1759	12.52	3.74	12	0.08	838.00	2808.00	19800	20231018	-47.02	10240	20231027	2.44	19800	-47.02	20231018	10240	2.44	20231027	19800	-47.02	20231018	10240	2.44	20231027	0.39	N	445180	500	83 억	27326	N	N	N	N
138	20231205	161112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	-260	5	-2.42	2571323480	243820	62.72	10600	10750	10390	13940	7520	10730	10546.45	0.09	0	11717	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1756	12.49	3.73	12	1.45	838.00	2808.00	19800	20231018	-47.12	10240	20231027	2.25	19800	-47.12	20231018	10240	2.25	20231027	19800	-47.12	20231018	10240	2.25	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
139	20231205	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	-290	5	-2.70	2345345220	222204	57.16	10600	10750	10390	13940	7520	10730	10554.92	0.09	0	9905	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1751	12.46	3.72	12	1.33	838.00	2808.00	19800	20231018	-47.27	10240	20231027	1.95	19800	-47.27	20231018	10240	1.95	20231027	19800	-47.27	20231018	10240	1.95	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
140	20231205	141108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	-130	5	-1.21	1912122440	180990	46.56	10600	10750	10390	13940	7520	10730	10564.80	0.09	0	10947	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1778	12.65	3.77	12	1.08	838.00	2808.00	19800	20231018	-46.46	10240	20231027	3.52	19800	-46.46	20231018	10240	3.52	20231027	19800	-46.46	20231018	10240	3.52	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
141	20231205	131104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10620	-110	5	-1.03	1608881680	152367	39.19	10600	10750	10390	13940	7520	10730	10559.25	0.09	0	13157	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1781	12.67	3.78	12	0.91	838.00	2808.00	19800	20231018	-46.36	10240	20231027	3.71	19800	-46.36	20231018	10240	3.71	20231027	19800	-46.36	20231018	10240	3.71	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
142	20231205	121103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10660	-70	5	-0.65	1410946630	133730	34.40	10600	10750	10390	13940	7520	10730	10550.71	0.09	0	13376	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1788	12.72	3.80	12	0.80	838.00	2808.00	19800	20231018	-46.16	10240	20231027	4.10	19800	-46.16	20231018	10240	4.10	20231027	19800	-46.16	20231018	10240	4.10	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
143	20231205	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	-100	5	-0.93	1260230270	119609	30.77	10600	10750	10390	13940	7520	10730	10536.25	0.09	0	13356	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1783	12.68	3.79	12	0.71	838.00	2808.00	19800	20231018	-46.31	10240	20231027	3.81	19800	-46.31	20231018	10240	3.81	20231027	19800	-46.31	20231018	10240	3.81	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
144	20231205	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10520	-210	5	-1.96	918794070	87557	22.52	10600	10600	10390	13940	7520	10730	10493.67	0.09	0	12708	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1764	12.55	3.75	12	0.52	838.00	2808.00	19800	20231018	-46.87	10240	20231027	2.73	19800	-46.87	20231018	10240	2.73	20231027	19800	-46.87	20231018	10240	2.73	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
145	20231205	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	-300	5	-2.80	544059750	51908	13.35	10600	10600	10390	13940	7520	10730	10481.23	0.09	0	11449	11636	11182	10946	10492	10256	11065	10375	84	3210	500	7510	10	1	16769188	1749	12.45	3.71	12	0.31	838.00	2808.00	19800	20231018	-47.32	10240	20231027	1.86	19800	-47.32	20231018	10240	1.86	20231027	19800	-47.32	20231018	10240	1.86	20231027	0.40	N	445180	500	83 억	14405	N	N	N	N
146	20231204	161058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	-670	5	-5.88	4075080350	374008	112.75	11400	11400	10710	14820	7980	11400	10896.09	0.08	0	-1256	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1799	12.80	3.82	12	2.23	838.00	2808.00	19800	20231018	-45.81	10240	20231027	4.79	19800	-45.81	20231018	10240	4.79	20231027	19800	-45.81	20231018	10240	4.79	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
147	20231204	151101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-680	5	-5.96	3933887380	360855	108.78	11400	11400	10710	14820	7980	11400	10901.57	0.08	0	398	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1798	12.79	3.82	12	2.15	838.00	2808.00	19800	20231018	-45.86	10240	20231027	4.69	19800	-45.86	20231018	10240	4.69	20231027	19800	-45.86	20231018	10240	4.69	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
148	20231204	141053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-570	5	-5.00	3162457140	289214	87.18	11400	11400	10750	14820	7980	11400	10934.66	0.08	0	3517	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1816	12.92	3.86	12	1.72	838.00	2808.00	19800	20231018	-45.30	10240	20231027	5.76	19800	-45.30	20231018	10240	5.76	20231027	19800	-45.30	20231018	10240	5.76	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
149	20231204	131052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	-520	5	-4.56	2688784360	245454	73.99	11400	11400	10750	14820	7980	11400	10954.33	0.08	0	1858	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1824	12.98	3.87	12	1.46	838.00	2808.00	19800	20231018	-45.05	10240	20231027	6.25	19800	-45.05	20231018	10240	6.25	20231027	19800	-45.05	20231018	10240	6.25	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
150	20231204	121053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	-430	5	-3.77	2398513930	218892	65.99	11400	11400	10750	14820	7980	11400	10957.52	0.08	0	4895	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1840	13.09	3.91	12	1.31	838.00	2808.00	19800	20231018	-44.60	10240	20231027	7.13	19800	-44.60	20231018	10240	7.13	20231027	19800	-44.60	20231018	10240	7.13	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
151	20231204	111056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-510	5	-4.47	2102124910	191611	57.76	11400	11400	10750	14820	7980	11400	10970.79	0.08	0	3607	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1826	13.00	3.88	12	1.14	838.00	2808.00	19800	20231018	-45.00	10240	20231027	6.35	19800	-45.00	20231018	10240	6.35	20231027	19800	-45.00	20231018	10240	6.35	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
152	20231204	101053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	-540	5	-4.74	1490686460	135182	40.75	11400	11400	10850	14820	7980	11400	11027.25	0.08	0	3369	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1821	12.96	3.87	12	0.81	838.00	2808.00	19800	20231018	-45.15	10240	20231027	6.05	19800	-45.15	20231018	10240	6.05	20231027	19800	-45.15	20231018	10240	6.05	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
153	20231204	091053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	-450	5	-3.95	689270600	62272	18.77	11400	11400	10940	14820	7980	11400	11068.70	0.08	0	3156	12133	11766	11583	11216	11033	11675	11125	84	3420	500	7980	10	1	16769188	1836	13.07	3.90	12	0.37	838.00	2808.00	19800	20231018	-44.70	10240	20231027	6.93	19800	-44.70	20231018	10240	6.93	20231027	19800	-44.70	20231018	10240	6.93	20231027	0.38	N	445180	500	83 억	14171	N	N	N	N
154	20231201	161054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	-540	5	-4.52	3764648080	324498	101.33	11940	11950	11400	15520	8360	11940	11602.42	0.38	0	-46654	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1912	13.60	4.06	12	1.94	838.00	2808.00	19800	20231018	-42.42	10240	20231027	11.33	19800	-42.42	20231018	10240	11.33	20231027	19800	-42.42	20231018	10240	11.33	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
155	20231201	151051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	-490	5	-4.10	3488585500	300304	93.77	11940	11950	11430	15520	8360	11940	11615.61	0.38	0	-44173	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1920	13.66	4.08	12	1.79	838.00	2808.00	19800	20231018	-42.17	10240	20231027	11.82	19800	-42.17	20231018	10240	11.82	20231027	19800	-42.17	20231018	10240	11.82	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
156	20231201	141050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	-430	5	-3.60	2969599270	255087	79.65	11940	11950	11490	15520	8360	11940	11640.17	0.38	0	-39648	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1930	13.74	4.10	12	1.52	838.00	2808.00	19800	20231018	-41.87	10240	20231027	12.40	19800	-41.87	20231018	10240	12.40	20231027	19800	-41.87	20231018	10240	12.40	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
157	20231201	131054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11550	-390	5	-3.27	2679215630	229971	71.81	11940	11950	11490	15520	8360	11940	11648.78	0.38	0	-36847	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1937	13.78	4.11	12	1.37	838.00	2808.00	19800	20231018	-41.67	10240	20231027	12.79	19800	-41.67	20231018	10240	12.79	20231027	19800	-41.67	20231018	10240	12.79	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
158	20231201	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	-440	5	-3.69	2426095080	208029	64.96	11940	11950	11490	15520	8360	11940	11660.76	0.38	0	-32777	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1928	13.72	4.10	12	1.24	838.00	2808.00	19800	20231018	-41.92	10240	20231027	12.30	19800	-41.92	20231018	10240	12.30	20231027	19800	-41.92	20231018	10240	12.30	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
159	20231201	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11670	-270	5	-2.26	1675821550	143264	44.74	11940	11950	11590	15520	8360	11940	11695.48	0.38	0	-19210	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1957	13.93	4.16	12	0.85	838.00	2808.00	19800	20231018	-41.06	10240	20231027	13.96	19800	-41.06	20231018	10240	13.96	20231027	19800	-41.06	20231018	10240	13.96	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
160	20231201	101101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	-290	5	-2.43	1368227870	116913	36.51	11940	11950	11590	15520	8360	11940	11700.61	0.38	0	-18465	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1954	13.90	4.15	12	0.70	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	19800	-41.16	20231018	10240	13.77	20231027	19800	-41.16	20231018	10240	13.77	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N
161	20231201	091049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-190	5	-1.59	410387260	34776	10.86	11940	11950	11740	15520	8360	11940	11796.14	0.38	0	-8595	12506	12222	11816	11532	11126	12365	11675	84	3580	500	8350	10	1	16769188	1970	14.02	4.18	12	0.21	838.00	2808.00	19800	20231018	-40.66	10240	20231027	14.75	19800	-40.66	20231018	10240	14.75	20231027	19800	-40.66	20231018	10240	14.75	20231027	0.30	N	445180	500	83 억	63029	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History