KissMeData/272110/price/prices-20231201.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161201	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
3	20231229	151146	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
4	20231229	141145	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
5	20231229	131147	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
6	20231229	121149	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
7	20231229	111056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
8	20231229	101109	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
9	20231229	091107	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2436152290	125423	178.04	19990	19990	19240	25900	13970	19950	19423.56	3.71	9218	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.58	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	295592	N	N	0	N	N
10	20231228	161055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2433635670	125293	177.85	19990	19990	19240	25900	13970	19950	19423.56	3.60	0	9392	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.57	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
11	20231228	151104	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	-610	5	-3.06	2319786420	119401	169.49	19990	19990	19240	25900	13970	19950	19428.53	3.60	0	10115	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1540	15.41	2.86	12	1.50	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	27150	-28.77	20230705	12200	58.52	20230103	27150	-28.77	20230705	12200	58.52	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
12	20231228	141054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19300	-650	5	-3.26	1864808660	95805	135.99	19990	19990	19290	25900	13970	19950	19464.63	3.60	0	7132	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1536	15.38	2.85	12	1.20	1255.00	6769.00	27150	20230705	-28.91	12000	20221226	60.83	27150	-28.91	20230705	12200	58.20	20230103	27150	-28.91	20230705	12200	58.20	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
13	20231228	131054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19470	-480	5	-2.41	922690110	47095	66.85	19990	19990	19440	25900	13970	19950	19592.10	3.60	0	-5186	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1550	15.51	2.88	12	0.59	1255.00	6769.00	27150	20230705	-28.29	12000	20221226	62.25	27150	-28.29	20230705	12200	59.59	20230103	27150	-28.29	20230705	12200	59.59	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
14	20231228	121058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19600	-350	5	-1.75	742903270	37886	53.78	19990	19990	19440	25900	13970	19950	19608.91	3.60	0	-4317	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1560	15.62	2.90	12	0.48	1255.00	6769.00	27150	20230705	-27.81	12000	20221226	63.33	27150	-27.81	20230705	12200	60.66	20230103	27150	-27.81	20230705	12200	60.66	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
15	20231228	111101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19510	-440	5	-2.21	686864230	35026	49.72	19990	19990	19440	25900	13970	19950	19610.12	3.60	0	-2642	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1553	15.55	2.88	12	0.44	1255.00	6769.00	27150	20230705	-28.14	12000	20221226	62.58	27150	-28.14	20230705	12200	59.92	20230103	27150	-28.14	20230705	12200	59.92	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
16	20231228	101056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19540	-410	5	-2.06	462499180	23550	33.43	19990	19990	19440	25900	13970	19950	19639.03	3.60	0	-1607	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1555	15.57	2.89	12	0.30	1255.00	6769.00	27150	20230705	-28.03	12000	20221226	62.83	27150	-28.03	20230705	12200	60.16	20230103	27150	-28.03	20230705	12200	60.16	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
17	20231228	091101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19600	-350	5	-1.75	50158870	2532	3.59	19990	19990	19600	25900	13970	19950	19809.98	3.60	0	-2166	20736	20342	19856	19462	18976	20540	19660	40	5950	500	14360	10	1	7960395	1560	15.62	2.90	12	0.03	1255.00	6769.00	27150	20230705	-27.81	12000	20221226	63.33	27150	-27.81	20230705	12200	60.66	20230103	27150	-27.81	20230705	12200	60.66	20230103	3.31	N	272110	500	39 억	286374	N	N	0	N	N
18	20231227	161044	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19950	580	2	2.99	1398120380	70423	62.70	19480	20250	19370	25150	13560	19370	19853.18	3.46	0	6947	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	10	1	7960395	1588	15.90	2.95	12	0.88	1255.00	6769.00	27150	20230705	-26.52	12000	20221226	66.25	27150	-26.52	20230705	12200	63.52	20230103	27150	-26.52	20230705	12200	63.52	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
19	20231227	151100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19990	620	2	3.20	1354388160	68232	60.75	19480	20250	19370	25150	13560	19370	19849.75	3.46	0	7249	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	10	1	7960395	1591	15.93	2.95	12	0.86	1255.00	6769.00	27150	20230705	-26.37	12000	20221226	66.58	27150	-26.37	20230705	12200	63.85	20230103	27150	-26.37	20230705	12200	63.85	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
20	20231227	141055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	630	2	3.25	1240947150	62564	55.70	19480	20250	19370	25150	13560	19370	19834.84	3.46	0	8368	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	50	1	7960395	1592	15.94	2.95	12	0.79	1255.00	6769.00	27150	20230705	-26.34	12000	20221226	66.67	27150	-26.34	20230705	12200	63.93	20230103	27150	-26.34	20230705	12200	63.93	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
21	20231227	131047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	830	2	4.28	1008735110	50946	45.36	19480	20250	19370	25150	13560	19370	19800.08	3.46	0	3565	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	50	1	7960395	1608	16.10	2.98	12	0.64	1255.00	6769.00	27150	20230705	-25.60	12000	20221226	68.33	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	12200	65.57	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
22	20231227	121048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	680	2	3.51	857450960	43439	38.67	19480	20100	19370	25150	13560	19370	19739.20	3.46	0	5956	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	50	1	7960395	1596	15.98	2.96	12	0.55	1255.00	6769.00	27150	20230705	-26.15	12000	20221226	67.08	27150	-26.15	20230705	12200	64.34	20230103	27150	-26.15	20230705	12200	64.34	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
23	20231227	111057	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19880	510	2	2.63	599173330	30503	27.16	19480	19910	19370	25150	13560	19370	19643.10	3.46	0	3606	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	10	1	7960395	1583	15.84	2.94	12	0.38	1255.00	6769.00	27150	20230705	-26.78	12000	20221226	65.67	27150	-26.78	20230705	12200	62.95	20230103	27150	-26.78	20230705	12200	62.95	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
24	20231227	101055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19450	80	2	0.41	378418450	19329	17.21	19480	19730	19450	25150	13560	19370	19577.76	3.46	0	660	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	10	1	7960395	1548	15.50	2.87	12	0.24	1255.00	6769.00	27150	20230705	-28.36	12000	20221226	62.08	27150	-28.36	20230705	12200	59.43	20230103	27150	-28.36	20230705	12200	59.43	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
25	20231227	091058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19560	190	2	0.98	62592680	3208	2.86	19480	19600	19460	25150	13560	19370	19511.43	3.46	0	1304	21056	20212	19656	18812	18256	19935	18535	40	5780	500	13940	10	1	7960395	1557	15.59	2.89	12	0.04	1255.00	6769.00	27150	20230705	-27.96	12000	20221226	63.00	27150	-27.96	20230705	12200	60.33	20230103	27150	-27.96	20230705	12200	60.33	20230103	3.32	N	272110	500	39 억	275467	N	N	0	N	N
26	20231226	161056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19370	-880	5	-4.35	2179481500	111609	135.73	20500	20500	19100	26300	14200	20250	19527.92	3.29	0	7899	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1539	15.43	2.86	12	1.40	1255.00	6769.00	27150	20230705	-28.66	12000	20221226	61.42	27150	-28.66	20230705	12200	58.77	20230103	27150	-28.66	20230705	12000	61.42	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
27	20231226	151055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19220	-1030	5	-5.09	2008342730	102723	124.92	20500	20500	19100	26300	14200	20250	19551.05	3.29	0	7790	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1527	15.31	2.84	12	1.29	1255.00	6769.00	27150	20230705	-29.21	12000	20221226	60.17	27150	-29.21	20230705	12200	57.54	20230103	27150	-29.21	20230705	12000	60.17	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
28	20231226	141058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19400	-850	5	-4.20	1438925030	73203	89.02	20500	20500	19350	26300	14200	20250	19656.64	3.29	0	6883	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1541	15.46	2.87	12	0.92	1255.00	6769.00	27150	20230705	-28.55	12000	20221226	61.67	27150	-28.55	20230705	12200	59.02	20230103	27150	-28.55	20230705	12000	61.67	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
29	20231226	131056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19520	-730	5	-3.60	1115371270	56557	68.78	20500	20500	19490	26300	14200	20250	19721.19	3.29	0	3920	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1551	15.55	2.88	12	0.71	1255.00	6769.00	27150	20230705	-28.10	12000	20221226	62.67	27150	-28.10	20230705	12200	60.00	20230103	27150	-28.10	20230705	12000	62.67	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
30	20231226	121056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19550	-700	5	-3.46	861351460	43546	52.96	20500	20500	19500	26300	14200	20250	19780.27	3.29	0	2965	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1553	15.58	2.89	12	0.55	1255.00	6769.00	27150	20230705	-27.99	12000	20221226	62.92	27150	-27.99	20230705	12200	60.25	20230103	27150	-27.99	20230705	12000	62.92	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
31	20231226	111100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19610	-640	5	-3.16	700259730	35307	42.94	20500	20500	19500	26300	14200	20250	19833.45	3.29	0	1699	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1558	15.63	2.90	12	0.44	1255.00	6769.00	27150	20230705	-27.77	12000	20221226	63.42	27150	-27.77	20230705	12200	60.74	20230103	27150	-27.77	20230705	12000	63.42	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
32	20231226	101054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19820	-430	5	-2.12	454900930	22843	27.78	20500	20500	19770	26300	14200	20250	19914.24	3.29	0	2970	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1575	15.79	2.93	12	0.29	1255.00	6769.00	27150	20230705	-27.00	12000	20221226	65.17	27150	-27.00	20230705	12200	62.46	20230103	27150	-27.00	20230705	12000	65.17	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
33	20231226	091057	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19940	-310	5	-1.53	177787680	8895	10.82	20500	20500	19780	26300	14200	20250	19987.37	3.29	0	-590	21550	20900	20500	19850	19450	20700	19650	40	6050	500	14580	10	1	7945395	1584	15.89	2.95	12	0.11	1255.00	6769.00	27150	20230705	-26.56	12000	20221226	66.17	27150	-26.56	20230705	12200	63.44	20230103	27150	-26.56	20230705	12000	66.17	20221226	3.26	N	272110	500	39 억	261478	N	N	0	N	N
34	20231222	161040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-400	5	-1.94	1690242300	82194	120.23	20950	21150	20100	26800	14500	20650	20564.28	3.25	0	1930	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1609	16.14	2.99	12	1.03	1255.00	6769.00	27150	20230705	-25.41	12000	20221226	68.75	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	12000	68.75	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
35	20231222	151037	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-450	5	-2.18	1577486550	76610	112.06	20950	21150	20200	26800	14500	20650	20591.13	3.25	0	780	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1605	16.10	2.98	12	0.96	1255.00	6769.00	27150	20230705	-25.60	12000	20221226	68.33	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	12000	68.33	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
36	20231222	141035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	-300	5	-1.45	1380954700	66935	97.91	20950	21150	20200	26800	14500	20650	20631.28	3.25	0	92	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1617	16.22	3.01	12	0.84	1255.00	6769.00	27150	20230705	-25.05	12000	20221226	69.58	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	12000	69.58	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
37	20231222	131036	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	-350	5	-1.69	1233539100	59686	87.31	20950	21150	20300	26800	14500	20650	20667.14	3.25	0	-552	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1613	16.18	3.00	12	0.75	1255.00	6769.00	27150	20230705	-25.23	12000	20221226	69.17	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	12000	69.17	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
38	20231222	121035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-150	5	-0.73	990803200	47785	69.90	20950	21150	20400	26800	14500	20650	20734.61	3.25	0	-857	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1629	16.33	3.03	12	0.60	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
39	20231222	111034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-150	5	-0.73	855171750	41193	60.26	20950	21150	20400	26800	14500	20650	20760.12	3.25	0	-1965	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1629	16.33	3.03	12	0.52	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
40	20231222	101030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	50	2	0.24	604609650	29040	42.48	20950	21150	20400	26800	14500	20650	20819.89	3.25	0	-2670	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1645	16.49	3.06	12	0.37	1255.00	6769.00	27150	20230705	-23.76	12000	20221226	72.50	27150	-23.76	20230705	12200	69.67	20230103	27150	-23.76	20230705	12000	72.50	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
41	20231222	091035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	100	2	0.48	181575200	8669	12.68	20950	21150	20750	26800	14500	20650	20945.35	3.25	0	-3816	21383	21016	20533	20166	19683	21200	20350	40	6150	500	14860	50	1	7945395	1649	16.53	3.07	12	0.11	1255.00	6769.00	27150	20230705	-23.57	12000	20221226	72.92	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	12000	72.92	20221226	3.15	N	272110	500	39 억	258158	N	N	0	N	N
42	20231221	161027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	250	2	1.23	1395068950	68086	84.11	20400	20900	20050	26500	14300	20400	20489.68	3.29	-3135	-5132	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1641	16.45	3.05	12	0.86	1255.00	6769.00	27150	20230705	-23.94	12000	20221226	72.08	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	12000	72.08	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
43	20231221	151032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	150	2	0.74	1359726000	66372	81.99	20400	20900	20050	26500	14300	20400	20486.44	3.29	-3135	-4887	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1633	16.37	3.04	12	0.84	1255.00	6769.00	27150	20230705	-24.31	12000	20221226	71.25	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	12000	71.25	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
44	20231221	141028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	150	2	0.74	1179579300	57572	71.12	20400	20900	20050	26500	14300	20400	20488.77	3.29	-3135	-5029	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1633	16.37	3.04	12	0.72	1255.00	6769.00	27150	20230705	-24.31	12000	20221226	71.25	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	12000	71.25	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
45	20231221	131025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	100	2	0.49	1041384600	50857	62.83	20400	20900	20050	26500	14300	20400	20476.72	3.29	-3135	-3108	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1629	16.33	3.03	12	0.64	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
46	20231221	121033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	50	2	0.25	943143400	46053	56.89	20400	20900	20050	26500	14300	20400	20479.52	3.29	-3135	-3956	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1625	16.29	3.02	12	0.58	1255.00	6769.00	27150	20230705	-24.68	12000	20221226	70.42	27150	-24.68	20230705	12200	67.62	20230103	27150	-24.68	20230705	12000	70.42	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
47	20231221	111033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-150	5	-0.74	779165600	38015	46.96	20400	20900	20050	26500	14300	20400	20496.27	3.29	-3135	-5313	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1609	16.14	2.99	12	0.48	1255.00	6769.00	27150	20230705	-25.41	12000	20221226	68.75	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	12000	68.75	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
48	20231221	101027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	0	3	0.00	565401450	27466	33.93	20400	20900	20150	26500	14300	20400	20585.51	3.29	-3135	-3946	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1621	16.25	3.01	12	0.35	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	12000	70.00	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
49	20231221	091029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	350	2	1.72	177384000	8649	10.68	20400	20900	20150	26500	14300	20400	20509.20	3.29	-3135	-956	21133	20766	20533	20166	19933	20650	20050	40	6100	500	14680	50	1	7945395	1649	16.53	3.07	12	0.11	1255.00	6769.00	27150	20230705	-23.57	12000	20221226	72.92	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	12000	72.92	20221226	3.02	N	272110	500	39 억	261313	N	N	0	N	N
50	20231220	161032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	1650901300	80678	68.90	20600	20900	20300	26800	14500	20650	20463.14	3.50	0	-22787	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1621	16.25	3.01	12	1.02	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	12000	70.00	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
51	20231220	151123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	1550851050	75773	64.71	20600	20900	20300	26800	14500	20650	20467.06	3.50	0	-22742	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1621	16.25	3.01	12	0.95	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	12000	70.00	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
52	20231220	141142	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	1367200300	66795	57.04	20600	20900	20300	26800	14500	20650	20468.60	3.50	0	-19013	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1621	16.25	3.01	12	0.84	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	12000	70.00	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
53	20231220	131132	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-150	5	-0.73	992840800	48423	41.35	20600	20900	20350	26800	14500	20650	20503.49	3.50	0	-14554	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1629	16.33	3.03	12	0.61	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
54	20231220	121027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	838633450	40887	34.92	20600	20900	20350	26800	14500	20650	20511.00	3.50	0	-10774	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1621	16.25	3.01	12	0.51	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	12000	70.00	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
55	20231220	111029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-100	5	-0.48	671593500	32744	27.96	20600	20900	20350	26800	14500	20650	20510.43	3.50	0	-8769	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1633	16.37	3.04	12	0.41	1255.00	6769.00	27150	20230705	-24.31	12000	20221226	71.25	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	12000	71.25	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
56	20231220	101031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	-50	5	-0.24	484884350	23625	20.18	20600	20750	20350	26800	14500	20650	20524.20	3.50	0	-4842	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1637	16.41	3.04	12	0.30	1255.00	6769.00	27150	20230705	-24.13	12000	20221226	71.67	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	12000	71.67	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
57	20231220	091027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	78927500	3854	3.29	20600	20650	20400	26800	14500	20650	20479.33	3.50	0	112	21616	21132	20666	20182	19716	21125	20175	40	6150	500	14860	50	1	7945395	1621	16.25	3.01	12	0.05	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	12000	70.00	20221226	3.24	N	272110	500	39 억	278454	N	N	0	N	N
58	20231219	161027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	0	3	0.00	2408731550	116746	37.06	20650	21150	20200	26800	14500	20650	20632.24	3.72	-1548	-25923	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1641	16.45	3.05	12	1.47	1255.00	6769.00	27150	20230705	-23.94	12000	20221226	72.08	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	12000	72.08	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
59	20231219	151031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	0	3	0.00	2332109300	113032	35.88	20650	21150	20200	26800	14500	20650	20632.29	3.72	-1548	-24118	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1641	16.45	3.05	12	1.42	1255.00	6769.00	27150	20230705	-23.94	12000	20221226	72.08	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	12000	72.08	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
60	20231219	141025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	-300	5	-1.45	2013852250	97438	30.93	20650	21150	20200	26800	14500	20650	20668.04	3.72	-1548	-21147	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1617	16.22	3.01	12	1.23	1255.00	6769.00	27150	20230705	-25.05	12000	20221226	69.58	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	12000	69.58	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
61	20231219	131032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	100	2	0.48	1748878800	84528	26.84	20650	21150	20200	26800	14500	20650	20689.93	3.72	-1548	-17048	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1649	16.53	3.07	12	1.06	1255.00	6769.00	27150	20230705	-23.57	12000	20221226	72.92	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	12000	72.92	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
62	20231219	121034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20950	300	2	1.45	1345457000	65179	20.69	20650	21000	20200	26800	14500	20650	20642.49	3.72	-1548	-13525	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1665	16.69	3.09	12	0.82	1255.00	6769.00	27150	20230705	-22.84	12000	20221226	74.58	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	12000	74.58	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
63	20231219	111030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	-50	5	-0.24	804939450	39187	12.44	20650	20800	20200	26800	14500	20650	20540.98	3.72	-1548	-6186	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1637	16.41	3.04	12	0.49	1255.00	6769.00	27150	20230705	-24.13	12000	20221226	71.67	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	12000	71.67	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
64	20231219	101028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-100	5	-0.48	563160150	27458	8.72	20650	20800	20200	26800	14500	20650	20509.88	3.72	-1548	-5614	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1633	16.37	3.04	12	0.35	1255.00	6769.00	27150	20230705	-24.31	12000	20221226	71.25	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	12000	71.25	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
65	20231219	091024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-150	5	-0.73	262868350	12878	4.09	20650	20650	20200	26800	14500	20650	20412.20	3.72	-1548	-1207	22336	21492	20356	19512	18376	21915	19935	40	6150	500	14860	50	1	7945395	1629	16.33	3.03	12	0.16	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	3.14	N	272110	500	39 억	295408	N	N	0	N	N
66	20231218	161023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	1480	2	7.72	6429063370	313402	390.50	19220	21200	19220	24900	13420	19170	20513.96	3.45	0	28235	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1641	16.45	3.05	12	3.94	1255.00	6769.00	27150	20230705	-23.94	12000	20221226	72.08	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	12000	72.08	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
67	20231218	151026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	1430	2	7.46	6045111520	294762	367.27	19220	21200	19220	24900	13420	19170	20508.90	3.45	0	26584	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1637	16.41	3.04	12	3.71	1255.00	6769.00	27150	20230705	-24.13	12000	20221226	71.67	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	12000	71.67	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
68	20231218	141022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	1330	2	6.94	5574444620	271792	338.65	19220	21200	19220	24900	13420	19170	20510.46	3.45	0	25988	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1629	16.33	3.03	12	3.42	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
69	20231218	131021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	1430	2	7.46	5338804070	260296	324.33	19220	21200	19220	24900	13420	19170	20511.03	3.45	0	23290	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1637	16.41	3.04	12	3.28	1255.00	6769.00	27150	20230705	-24.13	12000	20221226	71.67	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	12000	71.67	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
70	20231218	121016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	1380	2	7.20	4809306920	234569	292.27	19220	21200	19220	24900	13420	19170	20503.31	3.45	0	22097	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1633	16.37	3.04	12	2.95	1255.00	6769.00	27150	20230705	-24.31	12000	20221226	71.25	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	12000	71.25	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
71	20231218	111019	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	1330	2	6.94	4504807620	219688	273.73	19220	21200	19220	24900	13420	19170	20506.09	3.45	0	21620	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1629	16.33	3.03	12	2.76	1255.00	6769.00	27150	20230705	-24.49	12000	20221226	70.83	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	12000	70.83	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
72	20231218	101018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21150	1980	2	10.33	3363397120	164726	205.25	19220	21200	19220	24900	13420	19170	20418.89	3.45	0	16591	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	50	1	7945395	1680	16.85	3.12	12	2.07	1255.00	6769.00	27150	20230705	-22.10	12000	20221226	76.25	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	12000	76.25	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
73	20231218	091015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19960	790	2	4.12	287901770	14625	18.22	19220	19960	19220	24900	13420	19170	19689.14	3.45	0	6394	20203	19686	19343	18826	18483	19515	18655	40	5730	500	13800	10	1	7945395	1586	15.90	2.95	12	0.18	1255.00	6769.00	27150	20230705	-26.48	12000	20221226	66.33	27150	-26.48	20230705	12200	63.61	20230103	27150	-26.48	20230705	12000	66.33	20221226	2.93	N	272110	500	39 억	273748	N	N	0	N	N
74	20231215	161018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19170	-100	5	-0.52	1551558750	80125	56.59	19460	19860	19000	25050	13490	19270	19364.66	3.58	0	-13572	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1523	15.27	2.83	12	1.01	1255.00	6769.00	27150	20230705	-29.39	12000	20221226	59.75	27150	-29.39	20230705	12200	57.13	20230103	27150	-29.39	20230705	12000	59.75	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
75	20231215	151022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19130	-140	5	-0.73	1519746740	78464	55.41	19460	19860	19000	25050	13490	19270	19368.71	3.58	0	-12842	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1520	15.24	2.83	12	0.99	1255.00	6769.00	27150	20230705	-29.54	12000	20221226	59.42	27150	-29.54	20230705	12200	56.80	20230103	27150	-29.54	20230705	12000	59.42	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
76	20231215	141021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19030	-240	5	-1.25	1396793050	72016	50.86	19460	19860	19000	25050	13490	19270	19395.59	3.58	0	-14410	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1512	15.16	2.81	12	0.91	1255.00	6769.00	27150	20230705	-29.91	12000	20221226	58.58	27150	-29.91	20230705	12200	55.98	20230103	27150	-29.91	20230705	12000	58.58	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
77	20231215	131015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19100	-170	5	-0.88	1305715830	67231	47.48	19460	19860	19000	25050	13490	19270	19421.34	3.58	0	-14032	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1518	15.22	2.82	12	0.85	1255.00	6769.00	27150	20230705	-29.65	12000	20221226	59.17	27150	-29.65	20230705	12200	56.56	20230103	27150	-29.65	20230705	12000	59.17	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
78	20231215	121016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19050	-220	5	-1.14	1172324120	60223	42.53	19460	19860	19040	25050	13490	19270	19466.39	3.58	0	-15781	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1514	15.18	2.81	12	0.76	1255.00	6769.00	27150	20230705	-29.83	12000	20221226	58.75	27150	-29.83	20230705	12200	56.15	20230103	27150	-29.83	20230705	12000	58.75	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
79	20231215	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19270	0	3	0.00	1028556810	52720	37.23	19460	19860	19250	25050	13490	19270	19509.80	3.58	0	-15146	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1531	15.35	2.85	12	0.66	1255.00	6769.00	27150	20230705	-29.02	12000	20221226	60.58	27150	-29.02	20230705	12200	57.95	20230103	27150	-29.02	20230705	12000	60.58	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
80	20231215	101015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19420	150	2	0.78	770720830	39399	27.83	19460	19860	19410	25050	13490	19270	19561.94	3.58	0	-12773	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1543	15.47	2.87	12	0.50	1255.00	6769.00	27150	20230705	-28.47	12000	20221226	61.83	27150	-28.47	20230705	12200	59.18	20230103	27150	-28.47	20230705	12000	61.83	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
81	20231215	091020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19680	410	2	2.13	221581420	11265	7.96	19460	19860	19460	25050	13490	19270	19669.90	3.58	0	-182	19710	19490	19210	18990	18710	19600	19100	40	5780	500	13870	10	1	7945395	1564	15.68	2.91	12	0.14	1255.00	6769.00	27150	20230705	-27.51	12000	20221226	64.00	27150	-27.51	20230705	12200	61.31	20230103	27150	-27.51	20230705	12000	64.00	20221226	3.04	N	272110	500	39 억	284081	N	N	0	N	N
82	20231214	161011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19270	80	2	0.42	2712917640	140956	43.98	19190	19430	18930	24900	13440	19190	19246.53	3.83	0	-21873	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1531	15.35	2.85	12	1.77	1255.00	6769.00	27150	20230705	-29.02	12000	20221226	60.58	27150	-29.02	20230705	12200	57.95	20230103	27150	-29.02	20230705	12000	60.58	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
83	20231214	151047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19220	30	2	0.16	2657458170	138074	43.08	19190	19430	18930	24900	13440	19190	19246.62	3.83	0	-21987	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1527	15.31	2.84	12	1.74	1255.00	6769.00	27150	20230705	-29.21	12000	20221226	60.17	27150	-29.21	20230705	12200	57.54	20230103	27150	-29.21	20230705	12000	60.17	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
84	20231214	141013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19420	230	2	1.20	2358433000	122599	38.26	19190	19430	18930	24900	13440	19190	19236.97	3.83	0	-20631	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1543	15.47	2.87	12	1.54	1255.00	6769.00	27150	20230705	-28.47	12000	20221226	61.83	27150	-28.47	20230705	12200	59.18	20230103	27150	-28.47	20230705	12000	61.83	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
85	20231214	131043	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19410	220	2	1.15	2154335080	112080	34.97	19190	19410	18930	24900	13440	19190	19221.41	3.83	0	-19664	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1542	15.47	2.87	12	1.41	1255.00	6769.00	27150	20230705	-28.51	12000	20221226	61.75	27150	-28.51	20230705	12200	59.10	20230103	27150	-28.51	20230705	12000	61.75	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
86	20231214	121100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19310	120	2	0.63	1757302720	91509	28.55	19190	19380	18930	24900	13440	19190	19203.61	3.83	0	-27261	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1534	15.39	2.85	12	1.15	1255.00	6769.00	27150	20230705	-28.88	12000	20221226	60.92	27150	-28.88	20230705	12200	58.28	20230103	27150	-28.88	20230705	12000	60.92	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
87	20231214	111033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19280	90	2	0.47	1409314410	73421	22.91	19190	19380	18930	24900	13440	19190	19194.98	3.83	0	-24916	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1532	15.36	2.85	12	0.92	1255.00	6769.00	27150	20230705	-28.99	12000	20221226	60.67	27150	-28.99	20230705	12200	58.03	20230103	27150	-28.99	20230705	12000	60.67	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
88	20231214	101002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19150	-40	5	-0.21	1031106090	53740	16.77	19190	19380	18930	24900	13440	19190	19186.94	3.83	0	-23542	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1522	15.26	2.83	12	0.68	1255.00	6769.00	27150	20230705	-29.47	12000	20221226	59.58	27150	-29.47	20230705	12200	56.97	20230103	27150	-29.47	20230705	12000	59.58	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
89	20231214	090943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19190	0	3	0.00	211703610	11040	3.44	19190	19380	19000	24900	13440	19190	19176.05	3.83	0	-2799	21263	20226	19113	18076	16963	20745	18595	40	5710	500	13810	10	1	7945395	1525	15.29	2.83	12	0.14	1255.00	6769.00	27150	20230705	-29.32	12000	20221226	59.92	27150	-29.32	20230705	12200	57.30	20230103	27150	-29.32	20230705	12000	59.92	20221226	3.04	N	272110	500	39 억	304566	N	N	1	N	N
90	20231213	161008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19190	1350	2	7.57	6140552430	320075	515.40	18040	20150	18000	23150	12490	17840	19184.73	3.20	0	56096	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1525	15.29	2.83	12	4.03	1255.00	6769.00	27150	20230705	-29.32	12000	20221226	59.92	27150	-29.32	20230705	12200	57.30	20230103	27150	-29.32	20230705	12000	59.92	20221226	3.02	N	272110	500	39 억	254581	N	N	1	N	N
91	20231213	151029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19100	1260	2	7.06	5797227110	302051	486.38	18040	20150	18000	23150	12490	17840	19192.88	3.20	0	50944	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1518	15.22	2.82	12	3.80	1255.00	6769.00	27150	20230705	-29.65	12000	20221226	59.17	27150	-29.65	20230705	12200	56.56	20230103	27150	-29.65	20230705	12000	59.17	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
92	20231213	141029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19530	1690	2	9.47	3319711970	175593	282.75	18040	19530	18000	23150	12490	17840	18905.72	3.20	0	39867	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1552	15.56	2.89	12	2.21	1255.00	6769.00	27150	20230705	-28.07	12000	20221226	62.75	27150	-28.07	20230705	12200	60.08	20230103	27150	-28.07	20230705	12000	62.75	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
93	20231213	131034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18950	1110	2	6.22	2603312390	138452	222.94	18040	19300	18000	23150	12490	17840	18803.00	3.20	0	30550	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1506	15.10	2.80	12	1.74	1255.00	6769.00	27150	20230705	-30.20	12000	20221226	57.92	27150	-30.20	20230705	12200	55.33	20230103	27150	-30.20	20230705	12000	57.92	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
94	20231213	121028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19030	1190	2	6.67	2354778480	125390	201.91	18040	19300	18000	23150	12490	17840	18779.64	3.20	0	28481	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1512	15.16	2.81	12	1.58	1255.00	6769.00	27150	20230705	-29.91	12000	20221226	58.58	27150	-29.91	20230705	12200	55.98	20230103	27150	-29.91	20230705	12000	58.58	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
95	20231213	111031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18780	940	2	5.27	1637232450	87598	141.06	18040	19000	18000	23150	12490	17840	18690.29	3.20	0	19850	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1492	14.96	2.77	12	1.10	1255.00	6769.00	27150	20230705	-30.83	12000	20221226	56.50	27150	-30.83	20230705	12200	53.93	20230103	27150	-30.83	20230705	12000	56.50	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
96	20231213	101038	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18750	910	2	5.10	1316869510	70476	113.48	18040	19000	18000	23150	12490	17840	18685.36	3.20	0	16859	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1490	14.94	2.77	12	0.89	1255.00	6769.00	27150	20230705	-30.94	12000	20221226	56.25	27150	-30.94	20230705	12200	53.69	20230103	27150	-30.94	20230705	12000	56.25	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
97	20231213	091024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18500	660	2	3.70	344296750	18654	30.04	18040	18650	18000	23150	12490	17840	18456.99	3.20	0	4088	18300	18070	17720	17490	17140	18185	17605	40	5310	500	12840	10	1	7945395	1470	14.74	2.73	12	0.23	1255.00	6769.00	27150	20230705	-31.86	12000	20221226	54.17	27150	-31.86	20230705	12200	51.64	20230103	27150	-31.86	20230705	12000	54.17	20221226	3.02	N	272110	500	39 억	254581	N	N	12	N	N
98	20231212	160948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17840	250	2	1.42	1095317460	61742	168.76	17800	17950	17370	22850	12320	17590	17739.56	3.10	0	2870	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1417	14.22	2.64	12	0.78	1255.00	6769.00	27150	20230705	-34.29	12000	20221226	48.67	27150	-34.29	20230705	12200	46.23	20230103	27150	-34.29	20230705	12000	48.67	20221226	3.02	N	272110	500	39 억	246692	N	N	12	N	N
99	20231212	150955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17800	210	2	1.19	1042089870	58755	160.59	17800	17950	17370	22850	12320	17590	17736.19	3.10	0	2680	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1414	14.18	2.63	12	0.74	1255.00	6769.00	27150	20230705	-34.44	12000	20221226	48.33	27150	-34.44	20230705	12200	45.90	20230103	27150	-34.44	20230705	12000	48.33	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
100	20231212	140900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17900	310	2	1.76	765689850	43297	118.34	17800	17910	17370	22850	12320	17590	17684.59	3.10	0	3996	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1422	14.26	2.64	12	0.54	1255.00	6769.00	27150	20230705	-34.07	12000	20221226	49.17	27150	-34.07	20230705	12200	46.72	20230103	27150	-34.07	20230705	12000	49.17	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
101	20231212	130906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17690	100	2	0.57	515089340	29247	79.94	17800	17900	17370	22850	12320	17590	17611.70	3.10	0	1119	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1406	14.10	2.61	12	0.37	1255.00	6769.00	27150	20230705	-34.84	12000	20221226	47.42	27150	-34.84	20230705	12200	45.00	20230103	27150	-34.84	20230705	12000	47.42	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
102	20231212	120855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17660	70	2	0.40	414143330	23536	64.33	17800	17900	17370	22850	12320	17590	17596.16	3.10	0	363	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1403	14.07	2.61	12	0.30	1255.00	6769.00	27150	20230705	-34.95	12000	20221226	47.17	27150	-34.95	20230705	12200	44.75	20230103	27150	-34.95	20230705	12000	47.17	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
103	20231212	110911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17380	-210	5	-1.19	321617380	18247	49.87	17800	17900	17370	22850	12320	17590	17625.77	3.10	0	-999	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1381	13.85	2.57	12	0.23	1255.00	6769.00	27150	20230705	-35.99	12000	20221226	44.83	27150	-35.99	20230705	12200	42.46	20230103	27150	-35.99	20230705	12000	44.83	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
104	20231212	100947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17780	190	2	1.08	124508670	7011	19.16	17800	17900	17640	22850	12320	17590	17759.05	3.10	0	1082	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1413	14.17	2.63	12	0.09	1255.00	6769.00	27150	20230705	-34.51	12000	20221226	48.17	27150	-34.51	20230705	12200	45.74	20230103	27150	-34.51	20230705	12000	48.17	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
105	20231212	090947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17810	220	2	1.25	19957440	1119	3.06	17800	17900	17770	22850	12320	17590	17835.07	3.10	0	131	18223	17906	17663	17346	17103	18065	17505	40	5260	500	12660	10	1	7945395	1415	14.19	2.63	12	0.01	1255.00	6769.00	27150	20230705	-34.40	12000	20221226	48.42	27150	-34.40	20230705	12200	45.98	20230103	27150	-34.40	20230705	12000	48.42	20221226	3.02	N	272110	500	39 억	246692	N	N	6	N	N
106	20231211	160949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17590	190	2	1.09	645291670	36405	115.58	17500	17980	17420	22600	12180	17400	17725.40	3.04	-3838	866	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1398	14.02	2.60	12	0.46	1255.00	6769.00	27150	20230705	-35.21	12000	20221226	46.58	27150	-35.21	20230705	12200	44.18	20230103	27150	-35.21	20230705	12000	46.58	20221226	3.03	N	272110	500	39 억	241702	N	N	6	N	N
107	20231211	150947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17600	200	2	1.15	627656870	35403	112.39	17500	17980	17420	22600	12180	17400	17728.92	3.04	-3838	531	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1398	14.02	2.60	12	0.45	1255.00	6769.00	27150	20230705	-35.17	12000	20221226	46.67	27150	-35.17	20230705	12200	44.26	20230103	27150	-35.17	20230705	12000	46.67	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
108	20231211	140946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17760	360	2	2.07	534877670	30141	95.69	17500	17980	17420	22600	12180	17400	17745.85	3.04	-3838	-227	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1411	14.15	2.62	12	0.38	1255.00	6769.00	27150	20230705	-34.59	12000	20221226	48.00	27150	-34.59	20230705	12200	45.57	20230103	27150	-34.59	20230705	12000	48.00	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
109	20231211	130945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17850	450	2	2.59	418139690	23614	74.97	17500	17980	17420	22600	12180	17400	17707.28	3.04	-3838	850	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1418	14.22	2.64	12	0.30	1255.00	6769.00	27150	20230705	-34.25	12000	20221226	48.75	27150	-34.25	20230705	12200	46.31	20230103	27150	-34.25	20230705	12000	48.75	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
110	20231211	120946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17720	320	2	1.84	274538340	15557	49.39	17500	17900	17420	22600	12180	17400	17647.25	3.04	-3838	-3365	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1408	14.12	2.62	12	0.20	1255.00	6769.00	27150	20230705	-34.73	12000	20221226	47.67	27150	-34.73	20230705	12200	45.25	20230103	27150	-34.73	20230705	12000	47.67	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
111	20231211	110942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17700	300	2	1.72	237846570	13482	42.80	17500	17900	17420	22600	12180	17400	17641.79	3.04	-3838	-3081	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1406	14.10	2.61	12	0.17	1255.00	6769.00	27150	20230705	-34.81	12000	20221226	47.50	27150	-34.81	20230705	12200	45.08	20230103	27150	-34.81	20230705	12000	47.50	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
112	20231211	100940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17850	450	2	2.59	149819100	8500	26.98	17500	17900	17420	22600	12180	17400	17625.78	3.04	-3838	-850	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1418	14.22	2.64	12	0.11	1255.00	6769.00	27150	20230705	-34.25	12000	20221226	48.75	27150	-34.25	20230705	12200	46.31	20230103	27150	-34.25	20230705	12000	48.75	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
113	20231211	090941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17570	170	2	0.98	17750540	1013	3.22	17500	17580	17420	22600	12180	17400	17522.74	3.04	-3838	-389	17593	17496	17333	17236	17073	17545	17285	40	5200	500	12520	10	1	7945395	1396	14.00	2.60	12	0.01	1255.00	6769.00	27150	20230705	-35.29	12000	20221226	46.42	27150	-35.29	20230705	12200	44.02	20230103	27150	-35.29	20230705	12000	46.42	20221226	3.03	N	272110	500	39 억	241702	N	N	16	N	N
114	20231208	160932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17400	400	2	2.35	536597450	31070	61.52	17260	17430	17170	22100	11900	17000	17270.59	3.04	0	3412	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1382	13.86	2.57	12	0.39	1255.00	6769.00	27150	20230705	-35.91	12000	20221226	45.00	27150	-35.91	20230705	12200	42.62	20230103	27150	-35.91	20230705	12000	45.00	20221226	3.11	N	272110	500	39 억	241702	N	N	16	N	N
115	20231208	150936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17290	290	2	1.71	497836420	28836	57.10	17260	17430	17170	22100	11900	17000	17264.41	3.04	0	4036	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1374	13.78	2.55	12	0.36	1255.00	6769.00	27150	20230705	-36.32	12000	20221226	44.08	27150	-36.32	20230705	12200	41.72	20230103	27150	-36.32	20230705	12000	44.08	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
116	20231208	140934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17280	280	2	1.65	305737480	17685	35.02	17260	17430	17170	22100	11900	17000	17287.95	3.04	0	1920	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1373	13.77	2.55	12	0.22	1255.00	6769.00	27150	20230705	-36.35	12000	20221226	44.00	27150	-36.35	20230705	12200	41.64	20230103	27150	-36.35	20230705	12000	44.00	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
117	20231208	130932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17220	220	2	1.29	242083550	14011	27.74	17260	17430	17170	22100	11900	17000	17278.11	3.04	0	557	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1368	13.72	2.54	12	0.18	1255.00	6769.00	27150	20230705	-36.57	12000	20221226	43.50	27150	-36.57	20230705	12200	41.15	20230103	27150	-36.57	20230705	12000	43.50	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
118	20231208	120930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17290	290	2	1.71	185167920	10711	21.21	17260	17430	17170	22100	11900	17000	17287.64	3.04	0	928	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1374	13.78	2.55	12	0.13	1255.00	6769.00	27150	20230705	-36.32	12000	20221226	44.08	27150	-36.32	20230705	12200	41.72	20230103	27150	-36.32	20230705	12000	44.08	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
119	20231208	110925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17370	370	2	2.18	127923110	7395	14.64	17260	17430	17170	22100	11900	17000	17298.59	3.04	0	438	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1380	13.84	2.57	12	0.09	1255.00	6769.00	27150	20230705	-36.02	12000	20221226	44.75	27150	-36.02	20230705	12200	42.38	20230103	27150	-36.02	20230705	12000	44.75	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
120	20231208	100934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17340	340	2	2.00	99619870	5765	11.42	17260	17430	17170	22100	11900	17000	17280.12	3.04	0	242	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1378	13.82	2.56	12	0.07	1255.00	6769.00	27150	20230705	-36.13	12000	20221226	44.50	27150	-36.13	20230705	12200	42.13	20230103	27150	-36.13	20230705	12000	44.50	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
121	20231208	090924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17170	170	2	1.00	28078520	1630	3.23	17260	17270	17170	22100	11900	17000	17226.09	3.04	0	-1237	18033	17516	17213	16696	16393	17365	16545	40	5100	500	12240	10	1	7945395	1364	13.68	2.54	12	0.02	1255.00	6769.00	27150	20230705	-36.76	12000	20221226	43.08	27150	-36.76	20230705	12200	40.74	20230103	27150	-36.76	20230705	12000	43.08	20221226	3.11	N	272110	500	39 억	241702	N	N	0	N	N
122	20231207	160928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17000	-100	5	-0.58	867868830	50450	106.42	17100	17730	16910	22200	11970	17100	17202.55	2.96	0	6977	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1351	13.55	2.51	12	0.63	1255.00	6769.00	27150	20230705	-37.38	12000	20221226	41.67	27150	-37.38	20230705	12200	39.34	20230103	27150	-37.38	20230705	12000	41.67	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
123	20231207	150930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16950	-150	5	-0.88	858136380	49877	105.21	17100	17730	16910	22200	11970	17100	17205.05	2.96	0	6982	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1347	13.51	2.50	12	0.63	1255.00	6769.00	27150	20230705	-37.57	12000	20221226	41.25	27150	-37.57	20230705	12200	38.93	20230103	27150	-37.57	20230705	12000	41.25	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
124	20231207	140925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17100	0	3	0.00	805571660	46782	98.68	17100	17730	16910	22200	11970	17100	17219.69	2.96	0	8585	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1359	13.63	2.53	12	0.59	1255.00	6769.00	27150	20230705	-37.02	12000	20221226	42.50	27150	-37.02	20230705	12200	40.16	20230103	27150	-37.02	20230705	12000	42.50	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
125	20231207	130924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17090	-10	5	-0.06	759544510	44087	93.00	17100	17730	16910	22200	11970	17100	17228.31	2.96	0	10459	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1358	13.62	2.52	12	0.55	1255.00	6769.00	27150	20230705	-37.05	12000	20221226	42.42	27150	-37.05	20230705	12200	40.08	20230103	27150	-37.05	20230705	12000	42.42	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
126	20231207	120927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17040	-60	5	-0.35	460979640	26545	55.99	17100	17730	16910	22200	11970	17100	17365.97	2.96	0	-2577	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1354	13.58	2.52	12	0.33	1255.00	6769.00	27150	20230705	-37.24	12000	20221226	42.00	27150	-37.24	20230705	12200	39.67	20230103	27150	-37.24	20230705	12000	42.00	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
127	20231207	110921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17140	40	2	0.23	374487940	21489	45.33	17100	17730	16910	22200	11970	17100	17426.96	2.96	0	-1492	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1362	13.66	2.53	12	0.27	1255.00	6769.00	27150	20230705	-36.87	12000	20221226	42.83	27150	-36.87	20230705	12200	40.49	20230103	27150	-36.87	20230705	12000	42.83	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
128	20231207	100918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17440	340	2	1.99	317236090	18153	38.29	17100	17730	16910	22200	11970	17100	17475.68	2.96	0	813	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1386	13.90	2.58	12	0.23	1255.00	6769.00	27150	20230705	-35.76	12000	20221226	45.33	27150	-35.76	20230705	12200	42.95	20230103	27150	-35.76	20230705	12000	45.33	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
129	20231207	090926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17230	130	2	0.76	40085490	2342	4.94	17100	17230	16910	22200	11970	17100	17115.92	2.96	0	-840	17673	17386	16843	16556	16013	17530	16700	40	5100	500	12310	10	1	7945395	1369	13.73	2.55	12	0.03	1255.00	6769.00	27150	20230705	-36.54	12000	20221226	43.58	27150	-36.54	20230705	12200	41.23	20230103	27150	-36.54	20230705	12000	43.58	20221226	3.04	N	272110	500	39 억	235203	N	N	0	N	N
130	20231206	160917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17100	750	2	4.59	791117950	47180	74.86	16430	17130	16300	21250	11450	16350	16763.80	2.89	0	761	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1359	13.63	2.53	12	0.59	1255.00	6769.00	27150	20230705	-37.02	12000	20221226	42.50	27150	-37.02	20230705	12200	40.16	20230103	27150	-37.02	20230705	12000	42.50	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
131	20231206	150931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16980	630	2	3.85	715637600	42755	67.84	16430	16990	16300	21250	11450	16350	16738.10	2.89	0	1384	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1349	13.53	2.51	12	0.54	1255.00	6769.00	27150	20230705	-37.46	12000	20221226	41.50	27150	-37.46	20230705	12200	39.18	20230103	27150	-37.46	20230705	12000	41.50	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
132	20231206	140926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16830	480	2	2.94	370964850	22343	35.45	16430	16860	16300	21250	11450	16350	16603.18	2.89	0	-2369	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1337	13.41	2.49	12	0.28	1255.00	6769.00	27150	20230705	-38.01	12000	20221226	40.25	27150	-38.01	20230705	12200	37.95	20230103	27150	-38.01	20230705	12000	40.25	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
133	20231206	130917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16620	270	2	1.65	256367400	15470	24.55	16430	16860	16300	21250	11450	16350	16571.91	2.89	0	-3996	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1321	13.24	2.46	12	0.19	1255.00	6769.00	27150	20230705	-38.78	12000	20221226	38.50	27150	-38.78	20230705	12200	36.23	20230103	27150	-38.78	20230705	12000	38.50	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
134	20231206	120915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16740	390	2	2.39	208220930	12580	19.96	16430	16860	16300	21250	11450	16350	16551.74	2.89	0	-1867	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1330	13.34	2.47	12	0.16	1255.00	6769.00	27150	20230705	-38.34	12000	20221226	39.50	27150	-38.34	20230705	12200	37.21	20230103	27150	-38.34	20230705	12000	39.50	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
135	20231206	110929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16630	280	2	1.71	141079900	8574	13.60	16430	16630	16300	21250	11450	16350	16454.39	2.89	0	-1823	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1321	13.25	2.46	12	0.11	1255.00	6769.00	27150	20230705	-38.75	12000	20221226	38.58	27150	-38.75	20230705	12200	36.31	20230103	27150	-38.75	20230705	12000	38.58	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
136	20231206	100918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16450	100	2	0.61	88116320	5366	8.51	16430	16530	16300	21250	11450	16350	16421.23	2.89	0	-2393	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1307	13.11	2.43	12	0.07	1255.00	6769.00	27150	20230705	-39.41	12000	20221226	37.08	27150	-39.41	20230705	12200	34.84	20230103	27150	-39.41	20230705	12000	37.08	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
137	20231206	090919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16380	30	2	0.18	2719720	166	0.26	16430	16430	16360	21250	11450	16350	16383.86	2.89	0	-135	17296	16822	16486	16012	15676	16655	15845	40	4900	500	11770	10	1	7945395	1301	13.05	2.42	12	0.00	1255.00	6769.00	27150	20230705	-39.67	12000	20221226	36.50	27150	-39.67	20230705	12200	34.26	20230103	27150	-39.67	20230705	12000	36.50	20221226	3.03	N	272110	500	39 억	229809	N	N	0	N	N
138	20231205	160923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	-610	5	-3.60	1036688790	62919	169.85	16730	16960	16150	22000	11880	16960	16476.58	2.90	0	-1932	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1299	13.03	2.42	12	0.79	1255.00	6769.00	27150	20230705	-39.78	12000	20221226	36.25	27150	-39.78	20230705	12200	34.02	20230103	27150	-39.78	20230705	12000	36.25	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
139	20231205	150919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16330	-630	5	-3.71	986726250	59854	161.58	16730	16960	16150	22000	11880	16960	16485.55	2.90	0	-2390	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1297	13.01	2.41	12	0.75	1255.00	6769.00	27150	20230705	-39.85	12000	20221226	36.08	27150	-39.85	20230705	12200	33.85	20230103	27150	-39.85	20230705	12000	36.08	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
140	20231205	140919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	-610	5	-3.60	607787390	36537	98.63	16730	16960	16350	22000	11880	16960	16634.85	2.90	0	-5926	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1299	13.03	2.42	12	0.46	1255.00	6769.00	27150	20230705	-39.78	12000	20221226	36.25	27150	-39.78	20230705	12200	34.02	20230103	27150	-39.78	20230705	12000	36.25	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
141	20231205	130914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16620	-340	5	-2.00	370938420	22187	59.90	16730	16960	16550	22000	11880	16960	16718.73	2.90	0	-5118	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1321	13.24	2.46	12	0.28	1255.00	6769.00	27150	20230705	-38.78	12000	20221226	38.50	27150	-38.78	20230705	12200	36.23	20230103	27150	-38.78	20230705	12000	38.50	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
142	20231205	120912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16590	-370	5	-2.18	273326720	16310	44.03	16730	16960	16580	22000	11880	16960	16758.23	2.90	0	-4459	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1318	13.22	2.45	12	0.21	1255.00	6769.00	27150	20230705	-38.90	12000	20221226	38.25	27150	-38.90	20230705	12200	35.98	20230103	27150	-38.90	20230705	12000	38.25	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
143	20231205	110914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16830	-130	5	-0.77	134256270	7983	21.55	16730	16960	16730	22000	11880	16960	16817.77	2.90	0	679	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1337	13.41	2.49	12	0.10	1255.00	6769.00	27150	20230705	-38.01	12000	20221226	40.25	27150	-38.01	20230705	12200	37.95	20230103	27150	-38.01	20230705	12000	40.25	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
144	20231205	100916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16920	-40	5	-0.24	73731670	4386	11.84	16730	16960	16730	22000	11880	16960	16810.69	2.90	0	757	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1344	13.48	2.50	12	0.06	1255.00	6769.00	27150	20230705	-37.68	12000	20221226	41.00	27150	-37.68	20230705	12200	38.69	20230103	27150	-37.68	20230705	12000	41.00	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
145	20231205	090912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16740	-220	5	-1.30	36252560	2166	5.85	16730	16750	16730	22000	11880	16960	16737.10	2.90	0	519	17706	17332	17116	16742	16526	17225	16635	40	5040	500	12210	10	1	7945395	1330	13.34	2.47	12	0.03	1255.00	6769.00	27150	20230705	-38.34	12000	20221226	39.50	27150	-38.34	20230705	12200	37.21	20230103	27150	-38.34	20230705	12000	39.50	20221226	3.05	N	272110	500	39 억	230749	N	N	0	N	N
146	20231204	160909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16960	-440	5	-2.53	630621560	36992	117.45	17490	17490	16900	22600	12180	17400	17047.72	2.89	0	1164	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1348	13.51	2.51	12	0.47	1255.00	6769.00	27150	20230705	-37.53	12000	20221226	41.33	27150	-37.53	20230705	12200	39.02	20230103	27150	-37.53	20230705	12000	41.33	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
147	20231204	150912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17010	-390	5	-2.24	609442010	35744	113.48	17490	17490	16900	22600	12180	17400	17050.19	2.89	0	1216	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1352	13.55	2.51	12	0.45	1255.00	6769.00	27150	20230705	-37.35	12000	20221226	41.75	27150	-37.35	20230705	12200	39.43	20230103	27150	-37.35	20230705	12000	41.75	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
148	20231204	140906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17020	-380	5	-2.18	498503110	29208	92.73	17490	17490	16900	22600	12180	17400	17067.35	2.89	0	978	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1352	13.56	2.51	12	0.37	1255.00	6769.00	27150	20230705	-37.31	12000	20221226	41.83	27150	-37.31	20230705	12200	39.51	20230103	27150	-37.31	20230705	12000	41.83	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
149	20231204	130905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17040	-360	5	-2.07	416079860	24373	77.38	17490	17490	16900	22600	12180	17400	17071.34	2.89	0	380	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1354	13.58	2.52	12	0.31	1255.00	6769.00	27150	20230705	-37.24	12000	20221226	42.00	27150	-37.24	20230705	12200	39.67	20230103	27150	-37.24	20230705	12000	42.00	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
150	20231204	120907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17100	-300	5	-1.72	376995520	22086	70.12	17490	17490	16900	22600	12180	17400	17069.43	2.89	0	-112	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1359	13.63	2.53	12	0.28	1255.00	6769.00	27150	20230705	-37.02	12000	20221226	42.50	27150	-37.02	20230705	12200	40.16	20230103	27150	-37.02	20230705	12000	42.50	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
151	20231204	110908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16980	-420	5	-2.41	333956070	19558	62.09	17490	17490	16900	22600	12180	17400	17075.16	2.89	0	-1062	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1349	13.53	2.51	12	0.25	1255.00	6769.00	27150	20230705	-37.46	12000	20221226	41.50	27150	-37.46	20230705	12200	39.18	20230103	27150	-37.46	20230705	12000	41.50	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
152	20231204	100906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17030	-370	5	-2.13	173301390	10096	32.05	17490	17490	17010	22600	12180	17400	17165.35	2.89	0	-497	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1353	13.57	2.52	12	0.13	1255.00	6769.00	27150	20230705	-37.27	12000	20221226	41.92	27150	-37.27	20230705	12200	39.59	20230103	27150	-37.27	20230705	12000	41.92	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
153	20231204	090906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17440	40	2	0.23	23482880	1354	4.30	17490	17490	17170	22600	12180	17400	17343.34	2.89	0	-565	18006	17702	17496	17192	16986	17600	17090	40	5200	500	12520	10	1	7945395	1386	13.90	2.58	12	0.02	1255.00	6769.00	27150	20230705	-35.76	12000	20221226	45.33	27150	-35.76	20230705	12200	42.95	20230103	27150	-35.76	20230705	12000	45.33	20221226	3.04	N	272110	500	39 억	229542	N	N	0	N	N
154	20231201	160908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17400	-300	5	-1.69	548947530	31403	69.13	17600	17800	17290	23000	12390	17700	17481.22	2.89	0	388	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1382	13.86	2.57	12	0.40	1255.00	6769.00	27150	20230705	-35.91	12000	20221226	45.00	27150	-35.91	20230705	12200	42.62	20230103	27150	-35.91	20230705	12000	45.00	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
155	20231201	150904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17340	-360	5	-2.03	513299020	29353	64.61	17600	17800	17290	23000	12390	17700	17487.11	2.89	0	296	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1378	13.82	2.56	12	0.37	1255.00	6769.00	27150	20230705	-36.13	12000	20221226	44.50	27150	-36.13	20230705	12200	42.13	20230103	27150	-36.13	20230705	12000	44.50	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
156	20231201	140903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17390	-310	5	-1.75	408473820	23308	51.31	17600	17800	17390	23000	12390	17700	17525.05	2.89	0	-455	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1382	13.86	2.57	12	0.29	1255.00	6769.00	27150	20230705	-35.95	12000	20221226	44.92	27150	-35.95	20230705	12200	42.54	20230103	27150	-35.95	20230705	12000	44.92	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
157	20231201	130907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17490	-210	5	-1.19	342227230	19508	42.94	17600	17800	17440	23000	12390	17700	17542.92	2.89	0	631	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1390	13.94	2.58	12	0.25	1255.00	6769.00	27150	20230705	-35.58	12000	20221226	45.75	27150	-35.58	20230705	12200	43.36	20230103	27150	-35.58	20230705	12000	45.75	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
158	20231201	120912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17490	-210	5	-1.19	207954740	11824	26.03	17600	17800	17470	23000	12390	17700	17587.51	2.89	0	-431	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1390	13.94	2.58	12	0.15	1255.00	6769.00	27150	20230705	-35.58	12000	20221226	45.75	27150	-35.58	20230705	12200	43.36	20230103	27150	-35.58	20230705	12000	45.75	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
159	20231201	110907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17520	-180	5	-1.02	150762490	8557	18.84	17600	17800	17500	23000	12390	17700	17618.62	2.89	0	-429	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1392	13.96	2.59	12	0.11	1255.00	6769.00	27150	20230705	-35.47	12000	20221226	46.00	27150	-35.47	20230705	12200	43.61	20230103	27150	-35.47	20230705	12000	46.00	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
160	20231201	100913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17520	-180	5	-1.02	91830640	5211	11.47	17600	17800	17500	23000	12390	17700	17622.46	2.89	0	578	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1392	13.96	2.59	12	0.07	1255.00	6769.00	27150	20230705	-35.47	12000	20221226	46.00	27150	-35.47	20230705	12200	43.61	20230103	27150	-35.47	20230705	12000	46.00	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N
161	20231201	090903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17750	50	2	0.28	8420340	478	1.05	17600	17800	17600	23000	12390	17700	17615.77	2.89	0	203	18400	18050	17850	17500	17300	17950	17400	40	5300	500	12740	10	1	7945395	1410	14.14	2.62	12	0.01	1255.00	6769.00	27150	20230705	-34.62	12000	20221226	47.92	27150	-34.62	20230705	12200	45.49	20230103	27150	-34.62	20230705	12000	47.92	20221226	3.00	N	272110	500	39 억	229526	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History