KissMeData/024850/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
3	20231229	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
4	20231229	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
5	20231229	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
6	20231229	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
7	20231229	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
8	20231229	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
9	20231229	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1023199230	332033	41.05	3125	3130	3030	4055	2185	3120	3081.26	2.19	-71875	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.50	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1459763	N	N	N	N
10	20231228	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	1010284455	327880	40.54	3125	3130	3030	4055	2185	3120	3081.26	2.30	0	-72147	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.49	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	917	240.24	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
11	20231228	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	-5	5	-0.16	956846005	310687	38.41	3125	3130	3030	4055	2185	3120	3079.77	2.30	0	-68722	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2072	9.33	3.61	12	0.47	334.00	864.00	5920	20230425	-47.38	902	20221226	245.34	5920	-47.38	20230425	920	238.59	20230117	5920	-47.38	20230425	917	239.69	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
12	20231228	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3080	-40	5	-1.28	864537715	280850	34.73	3125	3130	3030	4055	2185	3120	3078.29	2.30	0	-69358	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2048	9.22	3.56	12	0.42	334.00	864.00	5920	20230425	-47.97	902	20221226	241.46	5920	-47.97	20230425	920	234.78	20230117	5920	-47.97	20230425	917	235.88	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
13	20231228	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3080	-40	5	-1.28	815151530	264798	32.74	3125	3130	3030	4055	2185	3120	3078.39	2.30	0	-67324	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2048	9.22	3.56	12	0.40	334.00	864.00	5920	20230425	-47.97	902	20221226	241.46	5920	-47.97	20230425	920	234.78	20230117	5920	-47.97	20230425	917	235.88	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
14	20231228	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3080	-40	5	-1.28	695032575	225753	27.91	3125	3130	3030	4055	2185	3120	3078.73	2.30	0	-67347	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2048	9.22	3.56	12	0.34	334.00	864.00	5920	20230425	-47.97	902	20221226	241.46	5920	-47.97	20230425	920	234.78	20230117	5920	-47.97	20230425	917	235.88	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
15	20231228	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3095	-25	5	-0.80	598999015	194647	24.07	3125	3130	3030	4055	2185	3120	3077.36	2.30	0	-58422	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2058	9.27	3.58	12	0.29	334.00	864.00	5920	20230425	-47.72	902	20221226	243.13	5920	-47.72	20230425	920	236.41	20230117	5920	-47.72	20230425	917	237.51	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
16	20231228	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3065	-55	5	-1.76	478859470	155726	19.25	3125	3130	3030	4055	2185	3120	3075.01	2.30	0	-56548	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2038	9.18	3.55	12	0.23	334.00	864.00	5920	20230425	-48.23	902	20221226	239.80	5920	-48.23	20230425	920	233.15	20230117	5920	-48.23	20230425	917	234.24	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
17	20231228	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	-45	5	-1.44	75557270	24392	3.02	3125	3130	3070	4055	2185	3120	3097.62	2.30	0	-9968	3246	3182	3056	2992	2866	3215	3025	333	935	500	1990	5	1	66507231	2045	9.21	3.56	12	0.04	334.00	864.00	5920	20230425	-48.06	902	20221226	240.91	5920	-48.06	20230425	920	234.24	20230117	5920	-48.06	20230425	917	235.33	20221229	0.92	N	024850	500	332 억	1531638	N	N	N	N
18	20231227	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	175	2	5.94	2443212180	805675	135.37	2960	3120	2930	3825	2065	2945	3032.34	2.24	0	42746	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	2075	9.34	3.61	12	1.21	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	902	245.90	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
19	20231227	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3100	155	2	5.26	2238872675	739651	124.28	2960	3115	2930	3825	2065	2945	3026.93	2.24	0	42702	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	2062	9.28	3.59	12	1.11	334.00	864.00	5920	20230425	-47.64	902	20221226	243.68	5920	-47.64	20230425	920	236.96	20230117	5920	-47.64	20230425	902	243.68	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
20	20231227	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3025	80	2	2.72	1697935745	563502	94.68	2960	3085	2930	3825	2065	2945	3013.18	2.24	0	-3725	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	2012	9.06	3.50	12	0.85	334.00	864.00	5920	20230425	-48.90	902	20221226	235.37	5920	-48.90	20230425	920	228.80	20230117	5920	-48.90	20230425	902	235.37	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
21	20231227	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	55	2	1.87	1566598510	520040	87.38	2960	3085	2930	3825	2065	2945	3012.46	2.24	0	1588	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	1995	8.98	3.47	12	0.78	334.00	864.00	5920	20230425	-49.32	902	20221226	232.59	5920	-49.32	20230425	920	226.09	20230117	5920	-49.32	20230425	902	232.59	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
22	20231227	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	95	2	3.23	1354881375	450528	75.70	2960	3055	2930	3825	2065	2945	3007.32	2.24	0	7848	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	2022	9.10	3.52	12	0.68	334.00	864.00	5920	20230425	-48.65	902	20221226	237.03	5920	-48.65	20230425	920	230.43	20230117	5920	-48.65	20230425	902	237.03	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
23	20231227	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	55	2	1.87	1075193505	358216	60.19	2960	3050	2930	3825	2065	2945	3001.52	2.24	0	14561	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	1995	8.98	3.47	12	0.54	334.00	864.00	5920	20230425	-49.32	902	20221226	232.59	5920	-49.32	20230425	920	226.09	20230117	5920	-49.32	20230425	902	232.59	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
24	20231227	100350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	20	2	0.68	510336870	170186	28.60	2960	3030	2960	3825	2065	2945	2998.70	2.24	0	1418	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	1972	8.88	3.43	12	0.26	334.00	864.00	5920	20230425	-49.92	902	20221226	228.71	5920	-49.92	20230425	920	222.28	20230117	5920	-49.92	20230425	902	228.71	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
25	20231227	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	55	2	1.87	41235600	13830	2.32	2960	3000	2960	3825	2065	2945	2981.61	2.24	0	6527	3165	3055	2965	2855	2765	3010	2810	333	880	500	1880	5	1	66507231	1995	8.98	3.47	12	0.02	334.00	864.00	5920	20230425	-49.32	902	20221226	232.59	5920	-49.32	20230425	920	226.09	20230117	5920	-49.32	20230425	902	232.59	20221227	0.91	N	024850	500	332 억	1488837	N	N	N	N
26	20231226	160350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	-45	5	-1.51	1745083685	589484	102.79	2990	3075	2875	3885	2095	2990	2960.38	2.25	0	-10505	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1959	8.82	3.41	12	0.89	334.00	864.00	5920	20230425	-50.25	902	20221226	226.50	5920	-50.25	20230425	920	220.11	20230117	5920	-50.25	20230425	902	226.50	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
27	20231226	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-10	5	-0.33	1657320145	559784	97.61	2990	3075	2875	3885	2095	2990	2960.64	2.25	0	3001	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1982	8.92	3.45	12	0.84	334.00	864.00	5920	20230425	-49.66	902	20221226	230.38	5920	-49.66	20230425	920	223.91	20230117	5920	-49.66	20230425	902	230.38	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
28	20231226	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	-20	5	-0.67	1510992580	510574	89.03	2990	3075	2875	3885	2095	2990	2959.40	2.25	0	21639	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1975	8.89	3.44	12	0.77	334.00	864.00	5920	20230425	-49.83	902	20221226	229.27	5920	-49.83	20230425	920	222.83	20230117	5920	-49.83	20230425	902	229.27	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
29	20231226	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	-15	5	-0.50	1288504725	436003	76.03	2990	3075	2875	3885	2095	2990	2955.27	2.25	0	36446	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1979	8.91	3.44	12	0.66	334.00	864.00	5920	20230425	-49.75	902	20221226	229.82	5920	-49.75	20230425	920	223.37	20230117	5920	-49.75	20230425	902	229.82	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
30	20231226	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	-55	5	-1.84	1140326840	385580	67.24	2990	3075	2875	3885	2095	2990	2957.43	2.25	0	37340	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1952	8.79	3.40	12	0.58	334.00	864.00	5920	20230425	-50.42	902	20221226	225.39	5920	-50.42	20230425	920	219.02	20230117	5920	-50.42	20230425	902	225.39	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
31	20231226	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-65	5	-2.17	1078923445	364667	63.59	2990	3075	2875	3885	2095	2990	2958.65	2.25	0	36422	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1945	8.76	3.39	12	0.55	334.00	864.00	5920	20230425	-50.59	902	20221226	224.28	5920	-50.59	20230425	920	217.93	20230117	5920	-50.59	20230425	902	224.28	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
32	20231226	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	-55	5	-1.84	789852535	265629	46.32	2990	3075	2875	3885	2095	2990	2973.52	2.25	0	24310	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	1952	8.79	3.40	12	0.40	334.00	864.00	5920	20230425	-50.42	902	20221226	225.39	5920	-50.42	20230425	920	219.02	20230117	5920	-50.42	20230425	902	225.39	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
33	20231226	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	60	2	2.01	82413975	27280	4.76	2990	3075	2985	3885	2095	2990	3021.04	2.25	0	9637	3150	3070	3015	2935	2880	3042	2907	333	895	500	1910	5	1	66507231	2028	9.13	3.53	12	0.04	334.00	864.00	5920	20230425	-48.48	902	20221226	238.14	5920	-48.48	20230425	920	231.52	20230117	5920	-48.48	20230425	902	238.14	20221226	0.83	N	024850	500	332 억	1497794	N	N	N	N
34	20231222	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	-65	5	-2.13	1715860980	570057	52.90	3055	3095	2960	3970	2140	3055	3010.05	2.29	0	-24297	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	1989	8.95	3.46	12	0.86	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
35	20231222	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2985	-70	5	-2.29	1576426210	523214	48.55	3055	3095	2960	3970	2140	3055	3012.96	2.29	0	-22332	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	1985	8.94	3.45	12	0.79	334.00	864.00	5920	20230425	-49.58	902	20221226	230.93	5920	-49.58	20230425	920	224.46	20230117	5920	-49.58	20230425	902	230.93	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
36	20231222	140344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	-65	5	-2.13	1369095465	453874	42.11	3055	3095	2960	3970	2140	3055	3016.45	2.29	0	-11957	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	1989	8.95	3.46	12	0.68	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
37	20231222	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	-60	5	-1.96	1272993315	421787	39.14	3055	3095	2960	3970	2140	3055	3018.08	2.29	0	5700	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	1992	8.97	3.47	12	0.63	334.00	864.00	5920	20230425	-49.41	902	20221226	232.04	5920	-49.41	20230425	920	225.54	20230117	5920	-49.41	20230425	902	232.04	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
38	20231222	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-75	5	-2.45	1170536490	387515	35.96	3055	3095	2960	3970	2140	3055	3020.61	2.29	0	11781	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	1982	8.92	3.45	12	0.58	334.00	864.00	5920	20230425	-49.66	902	20221226	230.38	5920	-49.66	20230425	920	223.91	20230117	5920	-49.66	20230425	902	230.38	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
39	20231222	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3015	-40	5	-1.31	830317735	273656	25.39	3055	3095	3005	3970	2140	3055	3034.16	2.29	0	6595	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	2005	9.03	3.49	12	0.41	334.00	864.00	5920	20230425	-49.07	902	20221226	234.26	5920	-49.07	20230425	920	227.72	20230117	5920	-49.07	20230425	902	234.26	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
40	20231222	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-5	5	-0.16	706910520	232929	21.61	3055	3095	3005	3970	2140	3055	3034.86	2.29	0	4721	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	2028	9.13	3.53	12	0.35	334.00	864.00	5920	20230425	-48.48	902	20221226	238.14	5920	-48.48	20230425	920	231.52	20230117	5920	-48.48	20230425	902	238.14	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
41	20231222	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-5	5	-0.16	102135610	33688	3.13	3055	3065	3005	3970	2140	3055	3031.72	2.29	0	-1765	3228	3141	3088	3001	2948	3115	2975	333	915	500	1950	5	1	66507231	2028	9.13	3.53	12	0.05	334.00	864.00	5920	20230425	-48.48	902	20221226	238.14	5920	-48.48	20230425	920	231.52	20230117	5920	-48.48	20230425	902	238.14	20221226	0.81	N	024850	500	332 억	1522091	N	N	N	N
42	20231221	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3055	-100	5	-3.17	3326724615	1072553	96.51	3130	3175	3035	4100	2210	3155	3101.69	2.62	0	-219997	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2032	9.15	3.54	12	1.61	334.00	864.00	5920	20230425	-48.40	902	20221226	238.69	5920	-48.40	20230425	920	232.07	20230117	5920	-48.40	20230425	902	238.69	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
43	20231221	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3065	-90	5	-2.85	3236308935	1042931	93.85	3130	3175	3035	4100	2210	3155	3103.05	2.62	0	-217676	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2038	9.18	3.55	12	1.57	334.00	864.00	5920	20230425	-48.23	902	20221226	239.80	5920	-48.23	20230425	920	233.15	20230117	5920	-48.23	20230425	902	239.80	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
44	20231221	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-45	5	-1.43	3010681185	969674	87.26	3130	3175	3035	4100	2210	3155	3104.80	2.62	0	-203343	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2068	9.31	3.60	12	1.46	334.00	864.00	5920	20230425	-47.47	902	20221226	244.79	5920	-47.47	20230425	920	238.04	20230117	5920	-47.47	20230425	902	244.79	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
45	20231221	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	-115	5	-3.65	2747008380	883879	79.54	3130	3175	3035	4100	2210	3155	3107.86	2.62	0	-182258	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2022	9.10	3.52	12	1.33	334.00	864.00	5920	20230425	-48.65	902	20221226	237.03	5920	-48.65	20230425	920	230.43	20230117	5920	-48.65	20230425	902	237.03	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
46	20231221	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3070	-85	5	-2.69	2338634040	750204	67.51	3130	3175	3060	4100	2210	3155	3117.29	2.62	0	-156610	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2042	9.19	3.55	12	1.13	334.00	864.00	5920	20230425	-48.14	902	20221226	240.35	5920	-48.14	20230425	920	233.70	20230117	5920	-48.14	20230425	902	240.35	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
47	20231221	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	-70	5	-2.22	1928140850	616762	55.50	3130	3175	3070	4100	2210	3155	3126.19	2.62	0	-118631	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2052	9.24	3.57	12	0.93	334.00	864.00	5920	20230425	-47.89	902	20221226	242.02	5920	-47.89	20230425	920	235.33	20230117	5920	-47.89	20230425	902	242.02	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
48	20231221	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-30	5	-0.95	1076660440	343986	30.95	3130	3170	3080	4100	2210	3155	3129.90	2.62	0	-51969	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2078	9.36	3.62	12	0.52	334.00	864.00	5920	20230425	-47.21	902	20221226	246.45	5920	-47.21	20230425	920	239.67	20230117	5920	-47.21	20230425	902	246.45	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
49	20231221	090342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	-70	5	-2.22	125650575	40398	3.64	3130	3130	3080	4100	2210	3155	3109.43	2.62	0	-12486	3291	3222	3151	3082	3011	3187	3047	333	945	500	2010	5	1	66507231	2052	9.24	3.57	12	0.06	334.00	864.00	5920	20230425	-47.89	902	20221226	242.02	5920	-47.89	20230425	920	235.33	20230117	5920	-47.89	20230425	902	242.02	20221226	0.70	N	024850	500	332 억	1741994	N	N	N	N
50	20231220	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3155	40	2	1.28	3454930525	1100460	39.90	3200	3220	3080	4045	2185	3115	3139.51	2.53	0	32502	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2098	9.45	3.65	12	1.65	334.00	864.00	5920	20230425	-46.71	902	20221226	249.78	5920	-46.71	20230425	920	242.93	20230117	5920	-46.71	20230425	902	249.78	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
51	20231220	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3130	15	2	0.48	3242474910	1032833	37.45	3200	3220	3080	4045	2185	3115	3139.40	2.53	0	45842	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2082	9.37	3.62	12	1.55	334.00	864.00	5920	20230425	-47.13	902	20221226	247.01	5920	-47.13	20230425	920	240.22	20230117	5920	-47.13	20230425	902	247.01	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
52	20231220	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3140	25	2	0.80	2845850445	906014	32.85	3200	3220	3080	4045	2185	3115	3141.07	2.53	0	63486	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2088	9.40	3.63	12	1.36	334.00	864.00	5920	20230425	-46.96	902	20221226	248.12	5920	-46.96	20230425	920	241.30	20230117	5920	-46.96	20230425	902	248.12	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
53	20231220	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	0	3	0.00	2666579085	848631	30.77	3200	3220	3080	4045	2185	3115	3142.21	2.53	0	57974	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2072	9.33	3.61	12	1.28	334.00	864.00	5920	20230425	-47.38	902	20221226	245.34	5920	-47.38	20230425	920	238.59	20230117	5920	-47.38	20230425	902	245.34	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
54	20231220	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	35	2	1.12	2443021515	777122	28.18	3200	3220	3080	4045	2185	3115	3143.68	2.53	0	59361	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2095	9.43	3.65	12	1.17	334.00	864.00	5920	20230425	-46.79	902	20221226	249.22	5920	-46.79	20230425	920	242.39	20230117	5920	-46.79	20230425	902	249.22	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
55	20231220	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3135	20	2	0.64	2302431760	732401	26.55	3200	3220	3080	4045	2185	3115	3143.68	2.53	0	53461	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2085	9.39	3.63	12	1.10	334.00	864.00	5920	20230425	-47.04	902	20221226	247.56	5920	-47.04	20230425	920	240.76	20230117	5920	-47.04	20230425	902	247.56	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
56	20231220	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-5	5	-0.16	1839558805	584967	21.21	3200	3220	3080	4045	2185	3115	3144.72	2.53	0	36351	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2068	9.31	3.60	12	0.88	334.00	864.00	5920	20230425	-47.47	902	20221226	244.79	5920	-47.47	20230425	920	238.04	20230117	5920	-47.47	20230425	902	244.79	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
57	20231220	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3170	55	2	1.77	288845100	90535	3.28	3200	3220	3160	4045	2185	3115	3190.42	2.53	0	-24576	3458	3286	3123	2951	2788	3205	2870	333	930	500	1990	5	1	66507231	2108	9.49	3.67	12	0.14	334.00	864.00	5920	20230425	-46.45	902	20221226	251.44	5920	-46.45	20230425	920	244.57	20230117	5920	-46.45	20230425	902	251.44	20221226	0.62	N	024850	500	332 억	1679447	N	N	N	N
58	20231219	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	0	3	0.00	8698158310	2732826	54.66	3190	3295	2960	4045	2185	3115	3182.85	2.84	0	-216380	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2072	9.33	3.61	12	4.11	334.00	864.00	5920	20230425	-47.38	902	20221226	245.34	5920	-47.38	20230425	920	238.59	20230117	5920	-47.38	20230425	902	245.34	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
59	20231219	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	5	2	0.16	8464697305	2657979	53.16	3190	3295	2960	4045	2185	3115	3184.64	2.84	0	-210226	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2075	9.34	3.61	12	4.00	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	5920	-47.30	20230425	920	239.13	20230117	5920	-47.30	20230425	902	245.90	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
60	20231219	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3160	45	2	1.44	7636437755	2390564	47.81	3190	3295	3115	4045	2185	3115	3194.41	2.84	0	-194508	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2102	9.46	3.66	12	3.59	334.00	864.00	5920	20230425	-46.62	902	20221226	250.33	5920	-46.62	20230425	920	243.48	20230117	5920	-46.62	20230425	902	250.33	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
61	20231219	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3175	60	2	1.93	7374928825	2307870	46.16	3190	3295	3115	4045	2185	3115	3195.56	2.84	0	-202345	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2112	9.51	3.67	12	3.47	334.00	864.00	5920	20230425	-46.37	902	20221226	252.00	5920	-46.37	20230425	920	245.11	20230117	5920	-46.37	20230425	902	252.00	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
62	20231219	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3185	70	2	2.25	6981711810	2183642	43.67	3190	3295	3115	4045	2185	3115	3197.28	2.84	0	-175791	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2118	9.54	3.69	12	3.28	334.00	864.00	5920	20230425	-46.20	902	20221226	253.10	5920	-46.20	20230425	920	246.20	20230117	5920	-46.20	20230425	902	253.10	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
63	20231219	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3185	70	2	2.25	6317212890	1975635	39.51	3190	3295	3115	4045	2185	3115	3197.56	2.84	0	-192148	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2118	9.54	3.69	12	2.97	334.00	864.00	5920	20230425	-46.20	902	20221226	253.10	5920	-46.20	20230425	920	246.20	20230117	5920	-46.20	20230425	902	253.10	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
64	20231219	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3180	65	2	2.09	4088416685	1286468	25.73	3190	3245	3115	4045	2185	3115	3178.02	2.84	0	-208818	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2115	9.52	3.68	12	1.93	334.00	864.00	5920	20230425	-46.28	902	20221226	252.55	5920	-46.28	20230425	920	245.65	20230117	5920	-46.28	20230425	902	252.55	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
65	20231219	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	35	2	1.12	978186355	307010	6.14	3190	3215	3150	4045	2185	3115	3186.17	2.84	0	-82572	3625	3370	2980	2725	2335	3497	2852	333	930	500	1990	5	1	66507231	2095	9.43	3.65	12	0.46	334.00	864.00	5920	20230425	-46.79	902	20221226	249.22	5920	-46.79	20230425	920	242.39	20230117	5920	-46.79	20230425	902	249.22	20221226	0.54	N	024850	500	332 억	1890056	N	N	N	N
66	20231218	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	485	2	18.44	15085720905	4960936	1142.22	2630	3235	2590	3415	1845	2630	3040.97	2.81	0	58092	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	2072	9.33	3.61	12	7.46	334.00	864.00	5920	20230425	-47.38	902	20221226	245.34	5920	-47.38	20230425	920	238.59	20230117	5920	-47.38	20230425	902	245.34	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
67	20231218	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3045	415	2	15.78	14365558925	4727172	1088.40	2630	3235	2590	3415	1845	2630	3039.07	2.81	0	80982	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	2025	9.12	3.52	12	7.11	334.00	864.00	5920	20230425	-48.56	902	20221226	237.58	5920	-48.56	20230425	920	230.98	20230117	5920	-48.56	20230425	902	237.58	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
68	20231218	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3020	390	2	14.83	13621434130	4481331	1031.79	2630	3235	2590	3415	1845	2630	3039.74	2.81	0	84319	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	2009	9.04	3.50	12	6.74	334.00	864.00	5920	20230425	-48.99	902	20221226	234.81	5920	-48.99	20230425	920	228.26	20230117	5920	-48.99	20230425	902	234.81	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
69	20231218	130340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3070	440	2	16.73	12546775665	4128564	950.57	2630	3235	2590	3415	1845	2630	3039.17	2.81	0	22451	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	2042	9.19	3.55	12	6.21	334.00	864.00	5920	20230425	-48.14	902	20221226	240.35	5920	-48.14	20230425	920	233.70	20230117	5920	-48.14	20230425	902	240.35	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
70	20231218	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	475	2	18.06	10571893490	3488669	803.24	2630	3235	2590	3415	1845	2630	3030.53	2.81	0	-81516	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	2065	9.30	3.59	12	5.25	334.00	864.00	5920	20230425	-47.55	902	20221226	244.24	5920	-47.55	20230425	920	237.50	20230117	5920	-47.55	20230425	902	244.24	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
71	20231218	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2915	285	2	10.84	1795105445	643764	148.22	2630	2995	2590	3415	1845	2630	2788.84	2.81	0	-9150	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	1939	8.73	3.37	12	0.97	334.00	864.00	5920	20230425	-50.76	902	20221226	223.17	5920	-50.76	20230425	920	216.85	20230117	5920	-50.76	20230425	902	223.17	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
72	20231218	100339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2685	55	2	2.09	411700740	156320	35.99	2630	2690	2590	3415	1845	2630	2633.74	2.81	0	1918	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	1786	8.04	3.11	12	0.24	334.00	864.00	5920	20230425	-54.65	902	20221226	197.67	5920	-54.65	20230425	920	191.85	20230117	5920	-54.65	20230425	902	197.67	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
73	20231218	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2625	-5	5	-0.19	80126195	30556	7.04	2630	2650	2590	3415	1845	2630	2621.86	2.81	0	-9151	2716	2672	2621	2577	2526	2695	2600	333	785	500	1680	5	1	66507231	1746	7.86	3.04	12	0.05	334.00	864.00	5920	20230425	-55.66	902	20221226	191.02	5920	-55.66	20230425	920	185.33	20230117	5920	-55.66	20230425	902	191.02	20221226	0.51	N	024850	500	332 억	1867033	N	N	N	N
74	20231215	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	60	2	2.33	1107472510	423449	35.92	2605	2665	2570	3340	1800	2570	2615.36	2.83	0	-18213	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1749	7.87	3.04	12	0.64	334.00	864.00	5920	20230425	-55.57	902	20221226	191.57	5920	-55.57	20230425	920	185.87	20230117	5920	-55.57	20230425	902	191.57	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
75	20231215	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	45	2	1.75	1072064040	409953	34.78	2605	2665	2570	3340	1800	2570	2615.09	2.83	0	-17485	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1739	7.83	3.03	12	0.62	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
76	20231215	140339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	40	2	1.56	1022570910	391007	33.17	2605	2665	2570	3340	1800	2570	2615.22	2.83	0	-18238	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1736	7.81	3.02	12	0.59	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
77	20231215	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	40	2	1.56	887782210	339490	28.80	2605	2665	2570	3340	1800	2570	2615.05	2.83	0	-17082	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1736	7.81	3.02	12	0.51	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
78	20231215	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	45	2	1.75	717641725	274353	23.28	2605	2665	2570	3340	1800	2570	2615.76	2.83	0	-40292	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1739	7.83	3.03	12	0.41	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
79	20231215	110338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2585	15	2	0.58	640897795	244787	20.77	2605	2665	2570	3340	1800	2570	2618.19	2.83	0	-40726	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1719	7.74	2.99	12	0.37	334.00	864.00	5920	20230425	-56.33	902	20221226	186.59	5920	-56.33	20230425	920	180.98	20230117	5920	-56.33	20230425	902	186.59	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
80	20231215	100339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	40	2	1.56	469662695	179129	15.20	2605	2665	2570	3340	1800	2570	2621.92	2.83	0	-13029	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1736	7.81	3.02	12	0.27	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
81	20231215	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2580	10	2	0.39	37516290	14492	1.23	2605	2610	2570	3340	1800	2570	2588.76	2.83	0	-6371	2813	2691	2603	2481	2393	2752	2542	333	770	500	1640	5	1	66507231	1716	7.72	2.99	12	0.02	334.00	864.00	5920	20230425	-56.42	902	20221226	186.03	5920	-56.42	20230425	920	180.43	20230117	5920	-56.42	20230425	902	186.03	20221226	0.53	N	024850	500	332 억	1880949	N	N	N	N
82	20231214	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2570	60	2	2.39	3056935785	1174342	824.23	2550	2725	2515	3260	1760	2510	2603.11	2.65	0	130016	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1709	7.69	2.97	12	1.77	334.00	864.00	5920	20230425	-56.59	902	20221226	184.92	5920	-56.59	20230425	920	179.35	20230117	5920	-56.59	20230425	902	184.92	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
83	20231214	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	100	2	3.98	2875882855	1104361	775.12	2550	2725	2515	3260	1760	2510	2604.11	2.65	0	125660	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1736	7.81	3.02	12	1.66	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
84	20231214	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2600	90	2	3.59	2722649770	1045478	733.79	2550	2725	2515	3260	1760	2510	2604.22	2.65	0	146978	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1729	7.78	3.01	12	1.57	334.00	864.00	5920	20230425	-56.08	902	20221226	188.25	5920	-56.08	20230425	920	182.61	20230117	5920	-56.08	20230425	902	188.25	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
85	20231214	130343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	100	2	3.98	2546441860	978105	686.50	2550	2725	2515	3260	1760	2510	2603.44	2.65	0	130605	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1736	7.81	3.02	12	1.47	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
86	20231214	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2595	85	2	3.39	2469129440	948378	665.64	2550	2725	2515	3260	1760	2510	2603.53	2.65	0	133599	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1726	7.77	3.00	12	1.43	334.00	864.00	5920	20230425	-56.17	902	20221226	187.69	5920	-56.17	20230425	920	182.07	20230117	5920	-56.17	20230425	902	187.69	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
87	20231214	110340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2625	115	2	4.58	2346447770	901165	632.50	2550	2725	2515	3260	1760	2510	2603.79	2.65	0	132210	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1746	7.86	3.04	12	1.35	334.00	864.00	5920	20230425	-55.66	902	20221226	191.02	5920	-55.66	20230425	920	185.33	20230117	5920	-55.66	20230425	902	191.02	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
88	20231214	100334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2595	85	2	3.39	1855265070	713831	501.01	2550	2725	2515	3260	1760	2510	2599.03	2.65	0	107185	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1726	7.77	3.00	12	1.07	334.00	864.00	5920	20230425	-56.17	902	20221226	187.69	5920	-56.17	20230425	920	182.07	20230117	5920	-56.17	20230425	902	187.69	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
89	20231214	090324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2545	35	2	1.39	9220595	3632	2.55	2550	2550	2525	3260	1760	2510	2538.71	2.65	0	528	2583	2546	2513	2476	2443	2565	2495	333	750	500	1600	5	1	66507231	1693	7.62	2.95	12	0.01	334.00	864.00	5920	20230425	-57.01	902	20221226	182.15	5920	-57.01	20230425	920	176.63	20230117	5920	-57.01	20230425	902	182.15	20221226	0.52	N	024850	500	332 억	1762918	N	N	N	N
90	20231213	160335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	5	2	0.20	354374465	141665	85.70	2485	2550	2480	3255	1755	2505	2501.44	2.62	0	20285	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1669	7.51	2.91	12	0.21	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
91	20231213	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-10	5	-0.40	336962610	134724	81.50	2485	2550	2480	3255	1755	2505	2501.13	2.62	0	20180	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1659	7.47	2.89	12	0.20	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
92	20231213	140344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	0	3	0.00	286273290	114500	69.27	2485	2550	2480	3255	1755	2505	2500.20	2.62	0	20634	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1666	7.50	2.90	12	0.17	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
93	20231213	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	15	2	0.60	277449700	110977	67.14	2485	2550	2480	3255	1755	2505	2500.06	2.62	0	20855	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1676	7.54	2.92	12	0.17	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
94	20231213	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	5	2	0.20	263916615	105593	63.88	2485	2550	2480	3255	1755	2505	2499.38	2.62	0	18256	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1669	7.51	2.91	12	0.16	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
95	20231213	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-5	5	-0.20	244823260	97965	59.27	2485	2550	2480	3255	1755	2505	2499.09	2.62	0	14190	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.15	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
96	20231213	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2485	-20	5	-0.80	209878315	83943	50.78	2485	2550	2480	3255	1755	2505	2500.25	2.62	0	10540	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1653	7.44	2.88	12	0.13	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
97	20231213	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	25	2	1.00	51210905	20432	12.36	2485	2550	2485	3255	1755	2505	2506.41	2.62	0	9723	2548	2526	2503	2481	2458	2537	2492	333	750	500	1600	5	1	66507231	1683	7.57	2.93	12	0.03	334.00	864.00	5920	20230425	-57.26	902	20221226	180.49	5920	-57.26	20230425	920	175.00	20230117	5920	-57.26	20230425	902	180.49	20221226	0.52	N	024850	500	332 억	1742635	N	N	N	N
98	20231212	160327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	15	2	0.60	414107095	165299	97.17	2480	2525	2480	3235	1745	2490	2505.20	2.57	0	36472	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1666	7.50	2.90	12	0.25	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
99	20231212	150333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	30	2	1.20	400916850	160049	94.08	2480	2525	2480	3235	1745	2490	2504.96	2.57	0	35646	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1676	7.54	2.92	12	0.24	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
100	20231212	140319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	30	2	1.20	373556275	149187	87.70	2480	2525	2480	3235	1745	2490	2503.95	2.57	0	33569	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1676	7.54	2.92	12	0.22	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
101	20231212	130317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	5	2	0.20	234608790	93947	55.23	2480	2525	2480	3235	1745	2490	2497.25	2.57	0	14531	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1659	7.47	2.89	12	0.14	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
102	20231212	120315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	-10	5	-0.40	226333970	90624	53.27	2480	2525	2480	3235	1745	2490	2497.51	2.57	0	15012	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1649	7.43	2.87	12	0.14	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
103	20231212	110319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	10	2	0.40	190891385	76378	44.90	2480	2525	2480	3235	1745	2490	2499.30	2.57	0	11694	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1663	7.49	2.89	12	0.11	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
104	20231212	100332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	15	2	0.60	139888255	55919	32.87	2480	2525	2480	3235	1745	2490	2501.62	2.57	0	9092	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1666	7.50	2.90	12	0.08	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
105	20231212	090329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	5	2	0.20	2334090	940	0.55	2480	2495	2480	3235	1745	2490	2483.07	2.57	0	-41	2573	2531	2503	2461	2433	2517	2447	333	745	500	1590	5	1	66507231	1659	7.47	2.89	12	0.00	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.55	N	024850	500	332 억	1706163	N	N	N	N
106	20231211	160331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2490	25	2	1.01	426924750	170013	79.05	2495	2545	2475	3200	1730	2465	2511.23	2.53	-21268	5105	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1656	7.46	2.88	12	0.26	334.00	864.00	5920	20230425	-57.94	902	20221226	176.05	5920	-57.94	20230425	920	170.65	20230117	5920	-57.94	20230425	902	176.05	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
107	20231211	150329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	15	2	0.61	411742705	163906	76.21	2495	2545	2475	3200	1730	2465	2512.07	2.53	-21268	5304	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1649	7.43	2.87	12	0.25	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
108	20231211	140329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	35	2	1.42	346025205	137505	63.94	2495	2545	2475	3200	1730	2465	2516.46	2.53	-21268	13088	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1663	7.49	2.89	12	0.21	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
109	20231211	130330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	45	2	1.83	324207350	128773	59.88	2495	2545	2475	3200	1730	2465	2517.67	2.53	-21268	15515	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1669	7.51	2.91	12	0.19	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
110	20231211	120331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	40	2	1.62	292979065	116275	54.07	2495	2545	2475	3200	1730	2465	2519.71	2.53	-21268	14838	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1666	7.50	2.90	12	0.17	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
111	20231211	110329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	70	2	2.84	200192835	79509	36.97	2495	2545	2475	3200	1730	2465	2517.86	2.53	-21268	34794	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1686	7.59	2.93	12	0.12	334.00	864.00	5920	20230425	-57.18	902	20221226	181.04	5920	-57.18	20230425	920	175.54	20230117	5920	-57.18	20230425	902	181.04	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
112	20231211	100329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2525	60	2	2.43	151428885	60201	27.99	2495	2545	2475	3200	1730	2465	2515.39	2.53	-21268	28915	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1679	7.56	2.92	12	0.09	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
113	20231211	090329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	55	2	2.23	19244435	7722	3.59	2495	2520	2475	3200	1730	2465	2492.16	2.53	-21268	6032	2588	2526	2438	2376	2288	2557	2407	333	735	500	1570	5	1	66507231	1676	7.54	2.92	12	0.01	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
114	20231208	160326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2465	40	2	1.65	524711335	214745	139.43	2425	2500	2350	3150	1700	2425	2443.42	2.53	0	21268	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1639	7.38	2.85	12	0.32	334.00	864.00	5920	20230425	-58.36	902	20221226	173.28	5920	-58.36	20230425	920	167.93	20230117	5920	-58.36	20230425	902	173.28	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
115	20231208	150328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2475	50	2	2.06	498336150	204089	132.51	2425	2500	2350	3150	1700	2425	2441.76	2.53	0	17181	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1646	7.41	2.86	12	0.31	334.00	864.00	5920	20230425	-58.19	902	20221226	174.39	5920	-58.19	20230425	920	169.02	20230117	5920	-58.19	20230425	902	174.39	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
116	20231208	140326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2460	35	2	1.44	418354105	171702	111.48	2425	2500	2350	3150	1700	2425	2436.51	2.53	0	4875	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1636	7.37	2.85	12	0.26	334.00	864.00	5920	20230425	-58.45	902	20221226	172.73	5920	-58.45	20230425	920	167.39	20230117	5920	-58.45	20230425	902	172.73	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
117	20231208	130326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2445	20	2	0.82	341369865	140377	91.14	2425	2500	2350	3150	1700	2425	2431.81	2.53	0	5164	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1626	7.32	2.83	12	0.21	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
118	20231208	120323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2450	25	2	1.03	305039290	125471	81.46	2425	2500	2350	3150	1700	2425	2431.15	2.53	0	6120	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1629	7.34	2.84	12	0.19	334.00	864.00	5920	20230425	-58.61	902	20221226	171.62	5920	-58.61	20230425	920	166.30	20230117	5920	-58.61	20230425	902	171.62	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
119	20231208	110322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2470	45	2	1.86	273427810	112621	73.12	2425	2500	2350	3150	1700	2425	2427.86	2.53	0	4271	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1643	7.40	2.86	12	0.17	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
120	20231208	100328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2445	20	2	0.82	218577040	90210	58.57	2425	2500	2350	3150	1700	2425	2422.98	2.53	0	1004	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1626	7.32	2.83	12	0.14	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
121	20231208	090324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2435	10	2	0.41	36186120	15012	9.75	2425	2500	2350	3150	1700	2425	2410.48	2.53	0	-2646	2565	2495	2460	2390	2355	2477	2372	333	725	500	1550	5	1	66507231	1619	7.29	2.82	12	0.02	334.00	864.00	5920	20230425	-58.87	902	20221226	169.96	5920	-58.87	20230425	920	164.67	20230117	5920	-58.87	20230425	902	169.96	20221226	0.55	N	024850	500	332 억	1679790	N	N	N	N
122	20231207	160324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2425	-85	5	-3.39	372952810	151402	137.87	2530	2530	2425	3260	1760	2510	2463.57	2.63	0	-66353	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1613	7.26	2.81	12	0.23	334.00	864.00	5920	20230425	-59.04	902	20221226	168.85	5920	-59.04	20230425	920	163.59	20230117	5920	-59.04	20230425	902	168.85	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
123	20231207	150326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2440	-70	5	-2.79	329091555	133350	121.43	2530	2530	2440	3260	1760	2510	2467.88	2.63	0	-60064	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1623	7.31	2.82	12	0.20	334.00	864.00	5920	20230425	-58.78	902	20221226	170.51	5920	-58.78	20230425	920	165.22	20230117	5920	-58.78	20230425	902	170.51	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
124	20231207	140324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2460	-50	5	-1.99	275335770	111367	101.42	2530	2530	2445	3260	1760	2510	2472.33	2.63	0	-43369	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1636	7.37	2.85	12	0.17	334.00	864.00	5920	20230425	-58.45	902	20221226	172.73	5920	-58.45	20230425	920	167.39	20230117	5920	-58.45	20230425	902	172.73	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
125	20231207	130324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2470	-40	5	-1.59	173732445	70028	63.77	2530	2530	2465	3260	1760	2510	2480.90	2.63	0	-27890	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1643	7.40	2.86	12	0.11	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
126	20231207	120324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	-30	5	-1.20	131075000	52751	48.04	2530	2530	2470	3260	1760	2510	2484.79	2.63	0	-17113	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1649	7.43	2.87	12	0.08	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
127	20231207	110321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-15	5	-0.60	110131270	44300	40.34	2530	2530	2470	3260	1760	2510	2486.03	2.63	0	-14107	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1659	7.47	2.89	12	0.07	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
128	20231207	100322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	-30	5	-1.20	76710710	30825	28.07	2530	2530	2475	3260	1760	2510	2488.59	2.63	0	-7532	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1649	7.43	2.87	12	0.05	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
129	20231207	090325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-15	5	-0.60	5451475	2168	1.97	2530	2530	2495	3260	1760	2510	2514.52	2.63	0	-244	2563	2536	2518	2491	2473	2527	2482	333	750	500	1600	5	1	66507231	1659	7.47	2.89	12	0.00	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.57	N	024850	500	332 억	1746870	N	N	N	N
130	20231206	160318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	15	2	0.60	273858550	108626	78.22	2545	2545	2500	3240	1750	2495	2521.11	2.61	0	11582	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1669	7.51	2.91	12	0.16	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
131	20231206	150325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	25	2	1.00	264545615	104916	75.55	2545	2545	2500	3240	1750	2495	2521.50	2.61	0	11513	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1676	7.54	2.92	12	0.16	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
132	20231206	140323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	25	2	1.00	242571190	96186	69.26	2545	2545	2500	3240	1750	2495	2521.90	2.61	0	15861	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1676	7.54	2.92	12	0.14	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
133	20231206	130322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	35	2	1.40	218658065	86694	62.43	2545	2545	2500	3240	1750	2495	2522.18	2.61	0	15775	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1683	7.57	2.93	12	0.13	334.00	864.00	5920	20230425	-57.26	902	20221226	180.49	5920	-57.26	20230425	920	175.00	20230117	5920	-57.26	20230425	902	180.49	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
134	20231206	120320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	40	2	1.60	204485340	81088	58.39	2545	2545	2500	3240	1750	2495	2521.77	2.61	0	17198	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1686	7.59	2.93	12	0.12	334.00	864.00	5920	20230425	-57.18	902	20221226	181.04	5920	-57.18	20230425	920	175.54	20230117	5920	-57.18	20230425	902	181.04	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
135	20231206	110324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	35	2	1.40	185976375	73787	53.13	2545	2545	2500	3240	1750	2495	2520.45	2.61	0	16133	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1683	7.57	2.93	12	0.11	334.00	864.00	5920	20230425	-57.26	902	20221226	180.49	5920	-57.26	20230425	920	175.00	20230117	5920	-57.26	20230425	902	180.49	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
136	20231206	100322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	20	2	0.80	88835485	35381	25.48	2545	2545	2500	3240	1750	2495	2510.82	2.61	0	-2504	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1673	7.53	2.91	12	0.05	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
137	20231206	090322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	20	2	0.80	7947580	3139	2.26	2545	2545	2515	3240	1750	2495	2531.88	2.61	0	-1917	2591	2542	2506	2457	2421	2537	2452	333	745	500	1590	5	1	66507231	1673	7.53	2.91	12	0.00	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.56	N	024850	500	332 억	1735288	N	N	N	N
138	20231205	160322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-25	5	-0.99	346306960	138416	76.02	2495	2555	2470	3275	1765	2520	2502.00	2.67	0	-39914	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1659	7.47	2.89	12	0.21	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
139	20231205	150322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-25	5	-0.99	319650725	127728	70.15	2495	2555	2470	3275	1765	2520	2502.59	2.67	0	-38359	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1659	7.47	2.89	12	0.19	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
140	20231205	140323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-20	5	-0.79	262459640	104810	57.57	2495	2555	2470	3275	1765	2520	2504.15	2.67	0	-23683	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1663	7.49	2.89	12	0.16	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
141	20231205	130323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	-10	5	-0.40	244475810	97646	53.63	2495	2555	2470	3275	1765	2520	2503.70	2.67	0	-18173	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1669	7.51	2.91	12	0.15	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
142	20231205	120320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	-15	5	-0.60	225281400	89976	49.42	2495	2555	2470	3275	1765	2520	2503.79	2.67	0	-17339	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1666	7.50	2.90	12	0.14	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
143	20231205	110320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	-15	5	-0.60	198180355	79130	43.46	2495	2555	2470	3275	1765	2520	2504.49	2.67	0	-14584	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1666	7.50	2.90	12	0.12	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
144	20231205	100321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	-5	5	-0.20	73301490	29045	15.95	2495	2555	2495	3275	1765	2520	2523.72	2.67	0	-10705	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1673	7.53	2.91	12	0.04	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
145	20231205	090319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	0	3	0.00	5186830	2076	1.14	2495	2525	2495	3275	1765	2520	2498.47	2.67	0	423	2670	2595	2515	2440	2360	2632	2477	333	755	500	1610	5	1	66507231	1676	7.54	2.92	12	0.00	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.56	N	024850	500	332 억	1775202	N	N	N	N
146	20231204	160321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	60	2	2.44	455287705	181525	79.75	2470	2590	2435	3195	1725	2460	2508.08	2.66	0	1871	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1676	7.54	2.92	12	0.27	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
147	20231204	150322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	40	2	1.63	425665045	169728	74.57	2470	2590	2435	3195	1725	2460	2507.92	2.66	0	8879	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1663	7.49	2.89	12	0.26	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
148	20231204	140320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	55	2	2.24	408697670	162961	71.59	2470	2590	2435	3195	1725	2460	2507.95	2.66	0	10063	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1673	7.53	2.91	12	0.25	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
149	20231204	130319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	70	2	2.85	375780435	149908	65.86	2470	2590	2435	3195	1725	2460	2506.74	2.66	0	9004	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1683	7.57	2.93	12	0.23	334.00	864.00	5920	20230425	-57.26	902	20221226	180.49	5920	-57.26	20230425	920	175.00	20230117	5920	-57.26	20230425	902	180.49	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
150	20231204	120320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	50	2	2.03	305705980	122127	53.65	2470	2590	2435	3195	1725	2460	2503.18	2.66	0	7975	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1669	7.51	2.91	12	0.18	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
151	20231204	110320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2520	60	2	2.44	289987695	115873	50.91	2470	2590	2435	3195	1725	2460	2502.63	2.66	0	8088	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1676	7.54	2.92	12	0.17	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
152	20231204	100320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	40	2	1.63	119793455	48595	21.35	2470	2500	2435	3195	1725	2460	2465.14	2.66	0	-2747	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1663	7.49	2.89	12	0.07	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
153	20231204	090319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2475	15	2	0.61	18648205	7604	3.34	2470	2475	2445	3195	1725	2460	2452.42	2.66	0	-1794	2560	2510	2480	2430	2400	2495	2415	333	735	500	1570	5	1	66507231	1646	7.41	2.86	12	0.01	334.00	864.00	5920	20230425	-58.19	902	20221226	174.39	5920	-58.19	20230425	920	169.02	20230117	5920	-58.19	20230425	902	174.39	20221226	0.55	N	024850	500	332 억	1771715	N	N	N	N
154	20231201	160319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2460	-40	5	-1.60	559018950	225625	136.32	2500	2530	2450	3250	1750	2500	2477.65	2.73	0	-43312	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1636	7.37	2.85	12	0.34	334.00	864.00	5920	20230425	-58.45	902	20221226	172.73	5920	-58.45	20230425	920	167.39	20230117	5920	-58.45	20230425	902	172.73	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
155	20231201	150319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	-20	5	-0.80	519814910	209748	126.73	2500	2530	2450	3250	1750	2500	2478.28	2.73	0	-37490	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1649	7.43	2.87	12	0.32	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
156	20231201	140319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2470	-30	5	-1.20	402385070	162061	97.91	2500	2530	2455	3250	1750	2500	2482.92	2.73	0	-26475	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1643	7.40	2.86	12	0.24	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
157	20231201	130318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2470	-30	5	-1.20	315448775	126791	76.60	2500	2530	2465	3250	1750	2500	2487.94	2.73	0	-1037	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1643	7.40	2.86	12	0.19	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
158	20231201	120320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	-20	5	-0.80	247942925	99498	60.11	2500	2530	2475	3250	1750	2500	2491.94	2.73	0	15071	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1649	7.43	2.87	12	0.15	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
159	20231201	110319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	0	3	0.00	172374830	69026	41.70	2500	2530	2480	3250	1750	2500	2497.24	2.73	0	13879	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.10	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
160	20231201	100320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2485	-15	5	-0.60	107279640	42889	25.91	2500	2530	2480	3250	1750	2500	2501.33	2.73	0	3859	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1653	7.44	2.88	12	0.06	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N
161	20231201	090316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	30	2	1.20	4146675	1657	1.00	2500	2530	2500	3250	1750	2500	2502.52	2.73	0	1294	2586	2542	2506	2462	2426	2525	2445	333	750	500	1600	5	1	66507231	1683	7.57	2.93	12	0.00	334.00	864.00	5920	20230425	-57.26	902	20221226	180.49	5920	-57.26	20230425	920	175.00	20230117	5920	-57.26	20230425	902	180.49	20221226	0.56	N	024850	500	332 억	1815027	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History