KissMeData/089790/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	investmentCareful	shortOverheated
2	20231229	160752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
3	20231229	150747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
4	20231229	140747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
5	20231229	130747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
6	20231229	120749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
7	20231229	110715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
8	20231229	100722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
9	20231229	090723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	556587830	65590	113.52	8640	8640	8410	11210	6050	8630	8485.72	2.78	3307	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.64	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	286682	N	N	N	N
10	20231228	160715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-80	5	-0.93	554970640	65400	113.19	8640	8640	8410	11210	6050	8630	8485.72	2.75	0	3449	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	882	5.86	1.40	12	0.63	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	11920	-28.27	20230714	6520	31.13	20230103	11920	-28.27	20230714	6520	31.13	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
11	20231228	150721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8520	-110	5	-1.27	530303840	62511	108.19	8640	8640	8410	11210	6050	8630	8483.37	2.75	0	4322	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	879	5.84	1.40	12	0.61	1458.00	6092.00	11920	20230714	-28.52	6520	20230103	30.67	11920	-28.52	20230714	6520	30.67	20230103	11920	-28.52	20230714	6520	30.67	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
12	20231228	140713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8450	-180	5	-2.09	451318840	53202	92.08	8640	8640	8410	11210	6050	8630	8483.12	2.75	0	-1234	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	872	5.80	1.39	12	0.52	1458.00	6092.00	11920	20230714	-29.11	6520	20230103	29.60	11920	-29.11	20230714	6520	29.60	20230103	11920	-29.11	20230714	6520	29.60	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
13	20231228	130714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8420	-210	5	-2.43	415171380	48914	84.66	8640	8640	8410	11210	6050	8630	8487.78	2.75	0	-2904	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	869	5.78	1.38	12	0.47	1458.00	6092.00	11920	20230714	-29.36	6520	20230103	29.14	11920	-29.36	20230714	6520	29.14	20230103	11920	-29.36	20230714	6520	29.14	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
14	20231228	120717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8450	-180	5	-2.09	340532680	40072	69.35	8640	8640	8410	11210	6050	8630	8498.02	2.75	0	-3623	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	872	5.80	1.39	12	0.39	1458.00	6092.00	11920	20230714	-29.11	6520	20230103	29.60	11920	-29.11	20230714	6520	29.60	20230103	11920	-29.11	20230714	6520	29.60	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
15	20231228	110718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	-140	5	-1.62	244050500	28656	49.60	8640	8640	8460	11210	6050	8630	8516.56	2.75	0	-489	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	876	5.82	1.39	12	0.28	1458.00	6092.00	11920	20230714	-28.78	6520	20230103	30.21	11920	-28.78	20230714	6520	30.21	20230103	11920	-28.78	20230714	6520	30.21	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
16	20231228	100714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8510	-120	5	-1.39	187342360	21983	38.05	8640	8640	8470	11210	6050	8630	8522.15	2.75	0	83	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	878	5.84	1.40	12	0.21	1458.00	6092.00	11920	20230714	-28.61	6520	20230103	30.52	11920	-28.61	20230714	6520	30.52	20230103	11920	-28.61	20230714	6520	30.52	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
17	20231228	090715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	-20	5	-0.23	28732500	3342	5.78	8640	8640	8510	11210	6050	8630	8597.40	2.75	0	-961	8803	8716	8603	8516	8403	8660	8460	52	2580	500	6040	10	1	10315513	888	5.91	1.41	12	0.03	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	6520	32.06	20230103	5.37	N	089790	500	51 억	283375	N	N	N	N
18	20231227	160708	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	20	2	0.23	496828620	57767	51.50	8650	8690	8490	11190	6030	8610	8600.32	2.60	0	15110	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	890	5.92	1.42	12	0.56	1458.00	6092.00	11920	20230714	-27.60	6520	20230103	32.36	11920	-27.60	20230714	6520	32.36	20230103	11920	-27.60	20230714	6520	32.36	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
19	20231227	150719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8590	-20	5	-0.23	451276560	52476	46.78	8650	8690	8490	11190	6030	8610	8599.68	2.60	0	14548	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	886	5.89	1.41	12	0.51	1458.00	6092.00	11920	20230714	-27.94	6520	20230103	31.75	11920	-27.94	20230714	6520	31.75	20230103	11920	-27.94	20230714	6520	31.75	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
20	20231227	140716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8620	10	2	0.12	401453310	46687	41.62	8650	8690	8490	11190	6030	8610	8598.82	2.60	0	12873	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	889	5.91	1.41	12	0.45	1458.00	6092.00	11920	20230714	-27.68	6520	20230103	32.21	11920	-27.68	20230714	6520	32.21	20230103	11920	-27.68	20230714	6520	32.21	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
21	20231227	130710	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	0	3	0.00	367345210	42728	38.09	8650	8690	8490	11190	6030	8610	8597.29	2.60	0	12317	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	888	5.91	1.41	12	0.41	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	6520	32.06	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
22	20231227	120712	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	20	2	0.23	265255750	30905	27.55	8650	8690	8490	11190	6030	8610	8582.94	2.60	0	5579	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	890	5.92	1.42	12	0.30	1458.00	6092.00	11920	20230714	-27.60	6520	20230103	32.36	11920	-27.60	20230714	6520	32.36	20230103	11920	-27.60	20230714	6520	32.36	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
23	20231227	110716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8620	10	2	0.12	226480890	26413	23.55	8650	8690	8490	11190	6030	8610	8574.60	2.60	0	5639	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	889	5.91	1.41	12	0.26	1458.00	6092.00	11920	20230714	-27.68	6520	20230103	32.21	11920	-27.68	20230714	6520	32.21	20230103	11920	-27.68	20230714	6520	32.21	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
24	20231227	100715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	0	3	0.00	173027440	20195	18.00	8650	8690	8490	11190	6030	8610	8567.84	2.60	0	5049	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	888	5.91	1.41	12	0.20	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	6520	32.06	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
25	20231227	090717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	80	2	0.93	20718350	2395	2.14	8650	8690	8650	11190	6030	8610	8650.67	2.60	0	77	9276	8942	8736	8402	8196	8840	8300	52	2580	500	6020	10	1	10315513	896	5.96	1.43	12	0.02	1458.00	6092.00	11920	20230714	-27.10	6520	20230103	33.28	11920	-27.10	20230714	6520	33.28	20230103	11920	-27.10	20230714	6520	33.28	20230103	5.78	N	089790	500	51 억	267767	N	N	N	N
26	20231226	160717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	-310	5	-3.48	970913480	111873	35.01	9070	9070	8530	11590	6250	8920	8678.56	2.79	0	-19943	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	888	5.91	1.41	12	1.08	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	6520	32.06	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
27	20231226	150714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	-310	5	-3.48	926659540	106723	33.40	9070	9070	8530	11590	6250	8920	8682.62	2.79	0	-19293	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	888	5.91	1.41	12	1.03	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	6520	32.06	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
28	20231226	140717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8580	-340	5	-3.81	887974180	102225	31.99	9070	9070	8530	11590	6250	8920	8686.23	2.79	0	-17837	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	885	5.88	1.41	12	0.99	1458.00	6092.00	11920	20230714	-28.02	6520	20230103	31.60	11920	-28.02	20230714	6520	31.60	20230103	11920	-28.02	20230714	6520	31.60	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
29	20231226	130716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8580	-340	5	-3.81	844776050	97190	30.41	9070	9070	8530	11590	6250	8920	8691.77	2.79	0	-15627	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	885	5.88	1.41	12	0.94	1458.00	6092.00	11920	20230714	-28.02	6520	20230103	31.60	11920	-28.02	20230714	6520	31.60	20230103	11920	-28.02	20230714	6520	31.60	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
30	20231226	120715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8570	-350	5	-3.92	752346600	86400	27.04	9070	9070	8530	11590	6250	8920	8707.46	2.79	0	-13802	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	884	5.88	1.41	12	0.84	1458.00	6092.00	11920	20230714	-28.10	6520	20230103	31.44	11920	-28.10	20230714	6520	31.44	20230103	11920	-28.10	20230714	6520	31.44	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
31	20231226	110718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8660	-260	5	-2.91	616104380	70583	22.09	9070	9070	8530	11590	6250	8920	8728.52	2.79	0	-6133	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	893	5.94	1.42	12	0.68	1458.00	6092.00	11920	20230714	-27.35	6520	20230103	32.82	11920	-27.35	20230714	6520	32.82	20230103	11920	-27.35	20230714	6520	32.82	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
32	20231226	100715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8700	-220	5	-2.47	477050560	54560	17.07	9070	9070	8530	11590	6250	8920	8743.26	2.79	0	-5761	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	897	5.97	1.43	12	0.53	1458.00	6092.00	11920	20230714	-27.01	6520	20230103	33.44	11920	-27.01	20230714	6520	33.44	20230103	11920	-27.01	20230714	6520	33.44	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
33	20231226	090717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	-200	5	-2.24	132678040	15000	4.69	9070	9070	8700	11590	6250	8920	8844.69	2.79	0	-5960	9340	9130	8950	8740	8560	9235	8845	52	2670	500	6240	10	1	10315513	900	5.98	1.43	12	0.15	1458.00	6092.00	11920	20230714	-26.85	6520	20230103	33.74	11920	-26.85	20230714	6520	33.74	20230103	11920	-26.85	20230714	6520	33.74	20230103	5.78	N	089790	500	51 억	287536	N	N	N	N
34	20231222	160706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8920	290	2	3.36	2871806050	318925	497.88	8840	9160	8770	11210	6050	8630	9004.78	2.73	0	5994	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	920	6.12	1.46	12	3.09	1458.00	6092.00	11920	20230714	-25.17	6520	20230103	36.81	11920	-25.17	20230714	6520	36.81	20230103	11920	-25.17	20230714	6520	36.81	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
35	20231222	150704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8950	320	2	3.71	2765541750	307016	479.29	8840	9160	8770	11210	6050	8630	9007.81	2.73	0	6603	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	923	6.14	1.47	12	2.98	1458.00	6092.00	11920	20230714	-24.92	6520	20230103	37.27	11920	-24.92	20230714	6520	37.27	20230103	11920	-24.92	20230714	6520	37.27	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
36	20231222	140700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8960	330	2	3.82	2664894040	295783	461.75	8840	9160	8770	11210	6050	8630	9009.63	2.73	0	8801	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	924	6.15	1.47	12	2.87	1458.00	6092.00	11920	20230714	-24.83	6520	20230103	37.42	11920	-24.83	20230714	6520	37.42	20230103	11920	-24.83	20230714	6520	37.42	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
37	20231222	130703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9050	420	2	4.87	2484190880	275761	430.49	8840	9160	8770	11210	6050	8630	9008.49	2.73	0	11899	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	934	6.21	1.49	12	2.67	1458.00	6092.00	11920	20230714	-24.08	6520	20230103	38.80	11920	-24.08	20230714	6520	38.80	20230103	11920	-24.08	20230714	6520	38.80	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
38	20231222	120701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9040	410	2	4.75	2332284710	258978	404.29	8840	9160	8770	11210	6050	8630	9005.73	2.73	0	12415	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	933	6.20	1.48	12	2.51	1458.00	6092.00	11920	20230714	-24.16	6520	20230103	38.65	11920	-24.16	20230714	6520	38.65	20230103	11920	-24.16	20230714	6520	38.65	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
39	20231222	110701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9070	440	2	5.10	1958278220	217898	340.16	8840	9160	8770	11210	6050	8630	8987.13	2.73	0	2968	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	936	6.22	1.49	12	2.11	1458.00	6092.00	11920	20230714	-23.91	6520	20230103	39.11	11920	-23.91	20230714	6520	39.11	20230103	11920	-23.91	20230714	6520	39.11	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
40	20231222	100659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	390	2	4.52	1688585700	187876	293.30	8840	9160	8770	11210	6050	8630	8987.77	2.73	0	-9945	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	930	6.19	1.48	12	1.82	1458.00	6092.00	11920	20230714	-24.33	6520	20230103	38.34	11920	-24.33	20230714	6520	38.34	20230103	11920	-24.33	20230714	6520	38.34	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
41	20231222	090701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	390	2	4.52	413000330	46278	72.25	8840	9160	8770	11210	6050	8630	8924.33	2.73	0	3643	8810	8720	8600	8510	8390	8765	8555	52	2580	500	6040	10	1	10315513	930	6.19	1.48	12	0.45	1458.00	6092.00	11920	20230714	-24.33	6520	20230103	38.34	11920	-24.33	20230714	6520	38.34	20230103	11920	-24.33	20230714	6520	38.34	20230103	5.84	N	089790	500	51 억	281592	N	N	N	N
42	20231221	160657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	-10	5	-0.12	546838420	63777	86.41	8560	8690	8480	11230	6050	8640	8574.23	2.60	0	12552	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	890	5.92	1.42	12	0.62	1458.00	6092.00	11920	20230714	-27.60	6520	20230103	32.36	11920	-27.60	20230714	6520	32.36	20230103	11920	-27.60	20230714	6520	32.36	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
43	20231221	150659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8590	-50	5	-0.58	526985700	61474	83.29	8560	8690	8480	11230	6050	8640	8572.50	2.60	0	12223	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	886	5.89	1.41	12	0.60	1458.00	6092.00	11920	20230714	-27.94	6520	20230103	31.75	11920	-27.94	20230714	6520	31.75	20230103	11920	-27.94	20230714	6520	31.75	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
44	20231221	140658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8530	-110	5	-1.27	404160010	47168	63.91	8560	8690	8480	11230	6050	8640	8568.52	2.60	0	3571	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	880	5.85	1.40	12	0.46	1458.00	6092.00	11920	20230714	-28.44	6520	20230103	30.83	11920	-28.44	20230714	6520	30.83	20230103	11920	-28.44	20230714	6520	30.83	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
45	20231221	130657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8560	-80	5	-0.93	351010370	40946	55.48	8560	8690	8480	11230	6050	8640	8572.52	2.60	0	2311	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	883	5.87	1.41	12	0.40	1458.00	6092.00	11920	20230714	-28.19	6520	20230103	31.29	11920	-28.19	20230714	6520	31.29	20230103	11920	-28.19	20230714	6520	31.29	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
46	20231221	120701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8530	-110	5	-1.27	334004500	38958	52.78	8560	8690	8480	11230	6050	8640	8573.45	2.60	0	2589	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	880	5.85	1.40	12	0.38	1458.00	6092.00	11920	20230714	-28.44	6520	20230103	30.83	11920	-28.44	20230714	6520	30.83	20230103	11920	-28.44	20230714	6520	30.83	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
47	20231221	110701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8510	-130	5	-1.50	270405760	31493	42.67	8560	8690	8480	11230	6050	8640	8586.22	2.60	0	-2191	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	878	5.84	1.40	12	0.31	1458.00	6092.00	11920	20230714	-28.61	6520	20230103	30.52	11920	-28.61	20230714	6520	30.52	20230103	11920	-28.61	20230714	6520	30.52	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
48	20231221	100658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	10	2	0.12	111419380	12899	17.48	8560	8690	8560	11230	6050	8640	8637.83	2.60	0	2089	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	892	5.93	1.42	12	0.13	1458.00	6092.00	11920	20230714	-27.43	6520	20230103	32.67	11920	-27.43	20230714	6520	32.67	20230103	11920	-27.43	20230714	6520	32.67	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
49	20231221	090659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8680	40	2	0.46	17981130	2090	2.83	8560	8680	8560	11230	6050	8640	8603.39	2.60	0	30	8886	8762	8666	8542	8446	8750	8530	52	2590	500	6040	10	1	10315513	895	5.95	1.42	12	0.02	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	6520	33.13	20230103	5.97	N	089790	500	51 억	268306	N	N	N	N
50	20231220	160700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8640	-50	5	-0.58	638431300	73785	93.49	8640	8790	8570	11290	6090	8690	8652.61	2.71	0	-11836	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	891	5.93	1.42	12	0.72	1458.00	6092.00	11920	20230714	-27.52	6520	20230103	32.52	11920	-27.52	20230714	6520	32.52	20230103	11920	-27.52	20230714	6520	32.52	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
51	20231220	150736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8620	-70	5	-0.81	601124170	69468	88.02	8640	8790	8570	11290	6090	8690	8653.25	2.71	0	-12104	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	889	5.91	1.41	12	0.67	1458.00	6092.00	11920	20230714	-27.68	6520	20230103	32.21	11920	-27.68	20230714	6520	32.21	20230103	11920	-27.68	20230714	6520	32.21	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
52	20231220	140744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8620	-70	5	-0.81	548225240	63334	80.25	8640	8790	8570	11290	6090	8690	8656.10	2.71	0	-11078	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	889	5.91	1.41	12	0.61	1458.00	6092.00	11920	20230714	-27.68	6520	20230103	32.21	11920	-27.68	20230714	6520	32.21	20230103	11920	-27.68	20230714	6520	32.21	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
53	20231220	130739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	-80	5	-0.92	451357390	52080	65.99	8640	8790	8600	11290	6090	8690	8666.62	2.71	0	-13191	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	888	5.91	1.41	12	0.50	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	6520	32.06	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
54	20231220	120657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8640	-50	5	-0.58	413949680	47736	60.49	8640	8790	8600	11290	6090	8690	8671.65	2.71	0	-10365	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	891	5.93	1.42	12	0.46	1458.00	6092.00	11920	20230714	-27.52	6520	20230103	32.52	11920	-27.52	20230714	6520	32.52	20230103	11920	-27.52	20230714	6520	32.52	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
55	20231220	110659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8660	-30	5	-0.35	344366820	39683	50.28	8640	8790	8610	11290	6090	8690	8677.94	2.71	0	-8784	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	893	5.94	1.42	12	0.38	1458.00	6092.00	11920	20230714	-27.35	6520	20230103	32.82	11920	-27.35	20230714	6520	32.82	20230103	11920	-27.35	20230714	6520	32.82	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
56	20231220	100658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	0	3	0.00	268431080	30918	39.18	8640	8790	8610	11290	6090	8690	8682.03	2.71	0	-4356	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	896	5.96	1.43	12	0.30	1458.00	6092.00	11920	20230714	-27.10	6520	20230103	33.28	11920	-27.10	20230714	6520	33.28	20230103	11920	-27.10	20230714	6520	33.28	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
57	20231220	090658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8730	40	2	0.46	26276990	3018	3.82	8640	8790	8640	11290	6090	8690	8706.76	2.71	0	347	8856	8772	8656	8572	8456	8815	8615	52	2600	500	6080	10	1	10315513	901	5.99	1.43	12	0.03	1458.00	6092.00	11920	20230714	-26.76	6520	20230103	33.90	11920	-26.76	20230714	6520	33.90	20230103	11920	-26.76	20230714	6520	33.90	20230103	5.97	N	089790	500	51 억	279966	N	N	N	N
58	20231219	160657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	40	2	0.46	675722500	78268	89.90	8580	8740	8540	11240	6060	8650	8633.22	2.63	0	8404	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	896	5.96	1.43	12	0.76	1458.00	6092.00	11920	20230714	-27.10	6520	20230103	33.28	11920	-27.10	20230714	6520	33.28	20230103	11920	-27.10	20230714	6520	33.28	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
59	20231219	150700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	0	3	0.00	588751440	68240	78.38	8580	8740	8540	11240	6060	8650	8627.66	2.63	0	11320	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	892	5.93	1.42	12	0.66	1458.00	6092.00	11920	20230714	-27.43	6520	20230103	32.67	11920	-27.43	20230714	6520	32.67	20230103	11920	-27.43	20230714	6520	32.67	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
60	20231219	140656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8580	-70	5	-0.81	499664080	57844	66.44	8580	8740	8540	11240	6060	8650	8638.13	2.63	0	10218	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	885	5.88	1.41	12	0.56	1458.00	6092.00	11920	20230714	-28.02	6520	20230103	31.60	11920	-28.02	20230714	6520	31.60	20230103	11920	-28.02	20230714	6520	31.60	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
61	20231219	130701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8640	-10	5	-0.12	403854570	46714	53.66	8580	8740	8540	11240	6060	8650	8645.26	2.63	0	10091	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	891	5.93	1.42	12	0.45	1458.00	6092.00	11920	20230714	-27.52	6520	20230103	32.52	11920	-27.52	20230714	6520	32.52	20230103	11920	-27.52	20230714	6520	32.52	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
62	20231219	120700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8700	50	2	0.58	351380120	40676	46.72	8580	8730	8540	11240	6060	8650	8638.51	2.63	0	9165	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	897	5.97	1.43	12	0.39	1458.00	6092.00	11920	20230714	-27.01	6520	20230103	33.44	11920	-27.01	20230714	6520	33.44	20230103	11920	-27.01	20230714	6520	33.44	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
63	20231219	110659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8700	50	2	0.58	268471750	31126	35.75	8580	8700	8540	11240	6060	8650	8625.32	2.63	0	6575	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	897	5.97	1.43	12	0.30	1458.00	6092.00	11920	20230714	-27.01	6520	20230103	33.44	11920	-27.01	20230714	6520	33.44	20230103	11920	-27.01	20230714	6520	33.44	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
64	20231219	100659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8570	-80	5	-0.92	193885150	22492	25.83	8580	8700	8540	11240	6060	8650	8620.18	2.63	0	5879	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	884	5.88	1.41	12	0.22	1458.00	6092.00	11920	20230714	-28.10	6520	20230103	31.44	11920	-28.10	20230714	6520	31.44	20230103	11920	-28.10	20230714	6520	31.44	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
65	20231219	090655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	-20	5	-0.23	28518740	3308	3.80	8580	8700	8570	11240	6060	8650	8621.14	2.63	0	2187	8883	8766	8653	8536	8423	8825	8595	52	2590	500	6050	10	1	10315513	890	5.92	1.42	12	0.03	1458.00	6092.00	11920	20230714	-27.60	6520	20230103	32.36	11920	-27.60	20230714	6520	32.36	20230103	11920	-27.60	20230714	6520	32.36	20230103	6.01	N	089790	500	51 억	271141	N	N	N	N
66	20231218	160655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	170	2	2.00	755788830	87038	87.21	8590	8770	8540	11020	5940	8480	8683.46	2.75	0	-12710	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	892	5.93	1.42	12	0.84	1458.00	6092.00	11920	20230714	-27.43	6520	20230103	32.67	11920	-27.43	20230714	6520	32.67	20230103	11920	-27.43	20230714	6520	32.67	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
67	20231218	150657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8680	200	2	2.36	720148620	82921	83.08	8590	8770	8540	11020	5940	8480	8684.76	2.75	0	-12602	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	895	5.95	1.42	12	0.80	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	6520	33.13	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
68	20231218	140653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	170	2	2.00	682694760	78595	78.75	8590	8770	8540	11020	5940	8480	8686.24	2.75	0	-11814	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	892	5.93	1.42	12	0.76	1458.00	6092.00	11920	20230714	-27.43	6520	20230103	32.67	11920	-27.43	20230714	6520	32.67	20230103	11920	-27.43	20230714	6520	32.67	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
69	20231218	130654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	240	2	2.83	619537460	71315	71.46	8590	8770	8540	11020	5940	8480	8687.34	2.75	0	-9728	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	900	5.98	1.43	12	0.69	1458.00	6092.00	11920	20230714	-26.85	6520	20230103	33.74	11920	-26.85	20230714	6520	33.74	20230103	11920	-26.85	20230714	6520	33.74	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
70	20231218	120649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8680	200	2	2.36	577454660	66470	66.60	8590	8770	8540	11020	5940	8480	8687.45	2.75	0	-7940	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	895	5.95	1.42	12	0.64	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	6520	33.13	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
71	20231218	110653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8680	200	2	2.36	491286890	56549	56.66	8590	8770	8540	11020	5940	8480	8687.81	2.75	0	-2837	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	895	5.95	1.42	12	0.55	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	6520	33.13	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
72	20231218	100651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	240	2	2.83	356046720	41028	41.11	8590	8770	8540	11020	5940	8480	8678.14	2.75	0	-4627	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	900	5.98	1.43	12	0.40	1458.00	6092.00	11920	20230714	-26.85	6520	20230103	33.74	11920	-26.85	20230714	6520	33.74	20230103	11920	-26.85	20230714	6520	33.74	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
73	20231218	090649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8660	180	2	2.12	47718820	5537	5.55	8590	8680	8540	11020	5940	8480	8618.17	2.75	0	-1629	8813	8646	8453	8286	8093	8550	8190	52	2540	500	5930	10	1	10315513	893	5.94	1.42	12	0.05	1458.00	6092.00	11920	20230714	-27.35	6520	20230103	32.82	11920	-27.35	20230714	6520	32.82	20230103	11920	-27.35	20230714	6520	32.82	20230103	5.98	N	089790	500	51 억	283615	N	N	N	N
74	20231215	160650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8480	-30	5	-0.35	835879450	99475	24.95	8590	8620	8260	11060	5960	8510	8402.86	2.66	0	9274	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	875	5.82	1.39	12	0.96	1458.00	6092.00	11920	20230714	-28.86	6520	20230103	30.06	11920	-28.86	20230714	6520	30.06	20230103	11920	-28.86	20230714	6520	30.06	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
75	20231215	150654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8430	-80	5	-0.94	797681090	94949	23.82	8590	8620	8260	11060	5960	8510	8401.15	2.66	0	10227	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	870	5.78	1.38	12	0.92	1458.00	6092.00	11920	20230714	-29.28	6520	20230103	29.29	11920	-29.28	20230714	6520	29.29	20230103	11920	-29.28	20230714	6520	29.29	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
76	20231215	140653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8350	-160	5	-1.88	737025950	87734	22.01	8590	8620	8260	11060	5960	8510	8400.69	2.66	0	11048	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	861	5.73	1.37	12	0.85	1458.00	6092.00	11920	20230714	-29.95	6520	20230103	28.07	11920	-29.95	20230714	6520	28.07	20230103	11920	-29.95	20230714	6520	28.07	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
77	20231215	130649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8360	-150	5	-1.76	659471740	78461	19.68	8590	8620	8260	11060	5960	8510	8405.09	2.66	0	8198	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	862	5.73	1.37	12	0.76	1458.00	6092.00	11920	20230714	-29.87	6520	20230103	28.22	11920	-29.87	20230714	6520	28.22	20230103	11920	-29.87	20230714	6520	28.22	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
78	20231215	120649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8410	-100	5	-1.18	595976590	70909	17.79	8590	8620	8260	11060	5960	8510	8404.81	2.66	0	11063	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	868	5.77	1.38	12	0.69	1458.00	6092.00	11920	20230714	-29.45	6520	20230103	28.99	11920	-29.45	20230714	6520	28.99	20230103	11920	-29.45	20230714	6520	28.99	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
79	20231215	110645	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8450	-60	5	-0.71	511710480	60922	15.28	8590	8620	8260	11060	5960	8510	8399.44	2.66	0	14872	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	872	5.80	1.39	12	0.59	1458.00	6092.00	11920	20230714	-29.11	6520	20230103	29.60	11920	-29.11	20230714	6520	29.60	20230103	11920	-29.11	20230714	6520	29.60	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
80	20231215	100651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8400	-110	5	-1.29	351009680	41628	10.44	8590	8620	8320	11060	5960	8510	8432.06	2.66	0	10314	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	867	5.76	1.38	12	0.40	1458.00	6092.00	11920	20230714	-29.53	6520	20230103	28.83	11920	-29.53	20230714	6520	28.83	20230103	11920	-29.53	20230714	6520	28.83	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
81	20231215	090652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8460	-50	5	-0.59	76628870	8982	2.25	8590	8620	8450	11060	5960	8510	8531.38	2.66	0	4057	9143	8826	8583	8266	8023	8705	8145	52	2550	500	5950	10	1	10315513	873	5.80	1.39	12	0.09	1458.00	6092.00	11920	20230714	-29.03	6520	20230103	29.75	11920	-29.03	20230714	6520	29.75	20230103	11920	-29.03	20230714	6520	29.75	20230103	6.10	N	089790	500	51 억	274576	N	N	N	N
82	20231214	160648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8510	80	2	0.95	3431086150	397649	268.11	8750	8900	8340	10950	5910	8430	8628.50	2.93	0	-27663	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	878	5.84	1.40	12	3.85	1458.00	6092.00	11920	20230714	-28.61	6520	20230103	30.52	11920	-28.61	20230714	6520	30.52	20230103	11920	-28.61	20230714	6520	30.52	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
83	20231214	150711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8520	90	2	1.07	3393246470	393205	265.12	8750	8900	8340	10950	5910	8430	8629.71	2.93	0	-28093	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	879	5.84	1.40	12	3.81	1458.00	6092.00	11920	20230714	-28.52	6520	20230103	30.67	11920	-28.52	20230714	6520	30.67	20230103	11920	-28.52	20230714	6520	30.67	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
84	20231214	140654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8560	130	2	1.54	3296508150	381878	257.48	8750	8900	8340	10950	5910	8430	8632.36	2.93	0	-27635	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	883	5.87	1.41	12	3.70	1458.00	6092.00	11920	20230714	-28.19	6520	20230103	31.29	11920	-28.19	20230714	6520	31.29	20230103	11920	-28.19	20230714	6520	31.29	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
85	20231214	130707	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8500	70	2	0.83	3247029990	376064	253.56	8750	8900	8340	10950	5910	8430	8634.25	2.93	0	-28873	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	877	5.83	1.40	12	3.65	1458.00	6092.00	11920	20230714	-28.69	6520	20230103	30.37	11920	-28.69	20230714	6520	30.37	20230103	11920	-28.69	20230714	6520	30.37	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
86	20231214	120718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8520	90	2	1.07	3198952340	370400	249.74	8750	8900	8340	10950	5910	8430	8636.48	2.93	0	-29851	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	879	5.84	1.40	12	3.59	1458.00	6092.00	11920	20230714	-28.52	6520	20230103	30.67	11920	-28.52	20230714	6520	30.67	20230103	11920	-28.52	20230714	6520	30.67	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
87	20231214	110649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8570	140	2	1.66	2940247000	339953	229.21	8750	8900	8340	10950	5910	8430	8648.98	2.93	0	-31180	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	884	5.88	1.41	12	3.30	1458.00	6092.00	11920	20230714	-28.10	6520	20230103	31.44	11920	-28.10	20230714	6520	31.44	20230103	11920	-28.10	20230714	6520	31.44	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
88	20231214	100641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8760	330	2	3.91	1086427360	125009	84.29	8750	8880	8470	10950	5910	8430	8690.79	2.93	0	-30692	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	904	6.01	1.44	12	1.21	1458.00	6092.00	11920	20230714	-26.51	6520	20230103	34.36	11920	-26.51	20230714	6520	34.36	20230103	11920	-26.51	20230714	6520	34.36	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
89	20231214	090621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8670	240	2	2.85	190796040	21983	14.82	8750	8750	8600	10950	5910	8430	8679.25	2.93	0	-11081	8896	8662	8416	8182	7936	8780	8300	52	2520	500	5900	10	1	10315513	894	5.95	1.42	12	0.21	1458.00	6092.00	11920	20230714	-27.27	6520	20230103	32.98	11920	-27.27	20230714	6520	32.98	20230103	11920	-27.27	20230714	6520	32.98	20230103	6.17	N	089790	500	51 억	301930	N	N	N	N
90	20231213	160646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8430	190	2	2.31	1249938980	147944	103.39	8370	8650	8170	10710	5770	8240	8448.74	2.81	0	9016	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	870	5.78	1.38	12	1.43	1458.00	6092.00	11920	20230714	-29.28	6520	20230103	29.29	11920	-29.28	20230714	6520	29.29	20230103	11920	-29.28	20230714	6520	29.29	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
91	20231213	150701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8500	260	2	3.16	1166786390	138110	96.52	8370	8650	8170	10710	5770	8240	8448.24	2.81	0	7970	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	877	5.83	1.40	12	1.34	1458.00	6092.00	11920	20230714	-28.69	6520	20230103	30.37	11920	-28.69	20230714	6520	30.37	20230103	11920	-28.69	20230714	6520	30.37	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
92	20231213	140659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8500	260	2	3.16	825045290	98088	68.55	8370	8530	8170	10710	5770	8240	8411.28	2.81	0	7870	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	877	5.83	1.40	12	0.95	1458.00	6092.00	11920	20230714	-28.69	6520	20230103	30.37	11920	-28.69	20230714	6520	30.37	20230103	11920	-28.69	20230714	6520	30.37	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
93	20231213	130701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8460	220	2	2.67	653069680	77744	54.33	8370	8530	8170	10710	5770	8240	8400.26	2.81	0	229	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	873	5.80	1.39	12	0.75	1458.00	6092.00	11920	20230714	-29.03	6520	20230103	29.75	11920	-29.03	20230714	6520	29.75	20230103	11920	-29.03	20230714	6520	29.75	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
94	20231213	120658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8440	200	2	2.43	425525020	50898	35.57	8370	8480	8170	10710	5770	8240	8360.35	2.81	0	-10246	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	871	5.79	1.39	12	0.49	1458.00	6092.00	11920	20230714	-29.19	6520	20230103	29.45	11920	-29.19	20230714	6520	29.45	20230103	11920	-29.19	20230714	6520	29.45	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
95	20231213	110700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8470	230	2	2.79	314752620	37776	26.40	8370	8480	8170	10710	5770	8240	8332.08	2.81	0	-7505	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	874	5.81	1.39	12	0.37	1458.00	6092.00	11920	20230714	-28.94	6520	20230103	29.91	11920	-28.94	20230714	6520	29.91	20230103	11920	-28.94	20230714	6520	29.91	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
96	20231213	100703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8280	40	2	0.49	162739980	19669	13.75	8370	8370	8170	10710	5770	8240	8273.93	2.81	0	-3243	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	854	5.68	1.36	12	0.19	1458.00	6092.00	11920	20230714	-30.54	6520	20230103	26.99	11920	-30.54	20230714	6520	26.99	20230103	11920	-30.54	20230714	6520	26.99	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
97	20231213	090654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8330	90	2	1.09	38987920	4696	3.28	8370	8370	8260	10710	5770	8240	8302.37	2.81	0	594	8600	8420	8220	8040	7840	8510	8130	52	2470	500	5760	10	1	10315513	859	5.71	1.37	12	0.05	1458.00	6092.00	11920	20230714	-30.12	6520	20230103	27.76	11920	-30.12	20230714	6520	27.76	20230103	11920	-30.12	20230714	6520	27.76	20230103	6.27	N	089790	500	51 억	290062	N	N	N	N
98	20231212	160632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8240	390	2	4.97	1175624240	142701	404.33	8050	8400	8020	10200	5500	7850	8238.37	2.62	0	21390	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	850	5.65	1.35	12	1.38	1458.00	6092.00	11920	20230714	-30.87	6520	20230103	26.38	11920	-30.87	20230714	6520	26.38	20230103	11920	-30.87	20230714	6520	26.38	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
99	20231212	150637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8290	440	2	5.61	1106527590	134332	380.62	8050	8400	8020	10200	5500	7850	8237.26	2.62	0	20536	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	855	5.69	1.36	12	1.30	1458.00	6092.00	11920	20230714	-30.45	6520	20230103	27.15	11920	-30.45	20230714	6520	27.15	20230103	11920	-30.45	20230714	6520	27.15	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
100	20231212	140605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8240	390	2	4.97	984228690	119500	338.59	8050	8400	8020	10200	5500	7850	8236.22	2.62	0	16245	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	850	5.65	1.35	12	1.16	1458.00	6092.00	11920	20230714	-30.87	6520	20230103	26.38	11920	-30.87	20230714	6520	26.38	20230103	11920	-30.87	20230714	6520	26.38	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
101	20231212	130604	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8230	380	2	4.84	931187560	113069	320.37	8050	8400	8020	10200	5500	7850	8235.57	2.62	0	16394	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	849	5.64	1.35	12	1.10	1458.00	6092.00	11920	20230714	-30.96	6520	20230103	26.23	11920	-30.96	20230714	6520	26.23	20230103	11920	-30.96	20230714	6520	26.23	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
102	20231212	120600	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8290	440	2	5.61	851297180	103403	292.98	8050	8400	8020	10200	5500	7850	8232.81	2.62	0	16553	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	855	5.69	1.36	12	1.00	1458.00	6092.00	11920	20230714	-30.45	6520	20230103	27.15	11920	-30.45	20230714	6520	27.15	20230103	11920	-30.45	20230714	6520	27.15	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
103	20231212	110610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8270	420	2	5.35	721056580	87629	248.29	8050	8400	8020	10200	5500	7850	8228.52	2.62	0	13618	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	853	5.67	1.36	12	0.85	1458.00	6092.00	11920	20230714	-30.62	6520	20230103	26.84	11920	-30.62	20230714	6520	26.84	20230103	11920	-30.62	20230714	6520	26.84	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
104	20231212	100633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8190	340	2	4.33	616203010	74846	212.07	8050	8400	8020	10200	5500	7850	8232.95	2.62	0	9372	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	845	5.62	1.34	12	0.73	1458.00	6092.00	11920	20230714	-31.29	6520	20230103	25.61	11920	-31.29	20230714	6520	25.61	20230103	11920	-31.29	20230714	6520	25.61	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
105	20231212	090632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8130	280	2	3.57	171829800	21011	59.53	8050	8400	8020	10200	5500	7850	8178.09	2.62	0	3356	8090	7970	7840	7720	7590	7905	7655	52	2350	500	5490	10	1	10315513	839	5.58	1.33	12	0.20	1458.00	6092.00	11920	20230714	-31.80	6520	20230103	24.69	11920	-31.80	20230714	6520	24.69	20230103	11920	-31.80	20230714	6520	24.69	20230103	6.25	N	089790	500	51 억	270511	N	N	N	N
106	20231211	160634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7850	-70	5	-0.88	276999100	35271	123.91	7880	7960	7710	10290	5550	7920	7853.45	2.58	-6103	-1745	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	810	5.38	1.29	12	0.34	1458.00	6092.00	11920	20230714	-34.14	6520	20230103	20.40	11920	-34.14	20230714	6520	20.40	20230103	11920	-34.14	20230714	6520	20.40	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
107	20231211	150631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7880	-40	5	-0.51	261184050	33253	116.82	7880	7960	7710	10290	5550	7920	7854.45	2.58	-6103	-1867	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	813	5.40	1.29	12	0.32	1458.00	6092.00	11920	20230714	-33.89	6520	20230103	20.86	11920	-33.89	20230714	6520	20.86	20230103	11920	-33.89	20230714	6520	20.86	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
108	20231211	140631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7880	-40	5	-0.51	214752770	27324	95.99	7880	7960	7710	10290	5550	7920	7859.49	2.58	-6103	-4065	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	813	5.40	1.29	12	0.26	1458.00	6092.00	11920	20230714	-33.89	6520	20230103	20.86	11920	-33.89	20230714	6520	20.86	20230103	11920	-33.89	20230714	6520	20.86	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
109	20231211	130633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7900	-20	5	-0.25	165279040	21030	73.88	7880	7960	7710	10290	5550	7920	7859.20	2.58	-6103	-4693	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	815	5.42	1.30	12	0.20	1458.00	6092.00	11920	20230714	-33.72	6520	20230103	21.17	11920	-33.72	20230714	6520	21.17	20230103	11920	-33.72	20230714	6520	21.17	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
110	20231211	120632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7890	-30	5	-0.38	158563270	20179	70.89	7880	7960	7710	10290	5550	7920	7857.84	2.58	-6103	-4172	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	814	5.41	1.30	12	0.20	1458.00	6092.00	11920	20230714	-33.81	6520	20230103	21.01	11920	-33.81	20230714	6520	21.01	20230103	11920	-33.81	20230714	6520	21.01	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
111	20231211	110630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7950	30	2	0.38	145032970	18467	64.88	7880	7960	7710	10290	5550	7920	7853.63	2.58	-6103	-2541	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	820	5.45	1.30	12	0.18	1458.00	6092.00	11920	20230714	-33.31	6520	20230103	21.93	11920	-33.31	20230714	6520	21.93	20230103	11920	-33.31	20230714	6520	21.93	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
112	20231211	100628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7830	-90	5	-1.14	114283450	14578	51.22	7880	7930	7710	10290	5550	7920	7839.45	2.58	-6103	-3035	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	808	5.37	1.29	12	0.14	1458.00	6092.00	11920	20230714	-34.31	6520	20230103	20.09	11920	-34.31	20230714	6520	20.09	20230103	11920	-34.31	20230714	6520	20.09	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
113	20231211	090628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7800	-120	5	-1.52	18475380	2360	8.29	7880	7930	7710	10290	5550	7920	7828.55	2.58	-6103	-90	8080	8000	7840	7760	7600	8040	7800	52	2370	500	5540	10	1	10315513	805	5.35	1.28	12	0.02	1458.00	6092.00	11920	20230714	-34.56	6520	20230103	19.63	11920	-34.56	20230714	6520	19.63	20230103	11920	-34.56	20230714	6520	19.63	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
114	20231208	160622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7920	340	2	4.49	222385730	28425	156.29	7700	7920	7680	9850	5310	7580	7823.58	2.58	0	6107	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	817	5.43	1.30	12	0.28	1458.00	6092.00	11920	20230714	-33.56	6520	20230103	21.47	11920	-33.56	20230714	6520	21.47	20230103	11920	-33.56	20230714	6520	21.47	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
115	20231208	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7870	290	2	3.83	206369140	26400	145.16	7700	7920	7680	9850	5310	7580	7817.01	2.58	0	6236	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	812	5.40	1.29	12	0.26	1458.00	6092.00	11920	20230714	-33.98	6520	20230103	20.71	11920	-33.98	20230714	6520	20.71	20230103	11920	-33.98	20230714	6520	20.71	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
116	20231208	140623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7880	300	2	3.96	176086770	22562	124.06	7700	7920	7680	9850	5310	7580	7804.57	2.58	0	5381	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	813	5.40	1.29	12	0.22	1458.00	6092.00	11920	20230714	-33.89	6520	20230103	20.86	11920	-33.89	20230714	6520	20.86	20230103	11920	-33.89	20230714	6520	20.86	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
117	20231208	130624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7820	240	2	3.17	121697490	15654	86.07	7700	7850	7680	9850	5310	7580	7774.21	2.58	0	3402	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	807	5.36	1.28	12	0.15	1458.00	6092.00	11920	20230714	-34.40	6520	20230103	19.94	11920	-34.40	20230714	6520	19.94	20230103	11920	-34.40	20230714	6520	19.94	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
118	20231208	120620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7780	200	2	2.64	93468040	12038	66.19	7700	7850	7680	9850	5310	7580	7764.42	2.58	0	3106	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	803	5.34	1.28	12	0.12	1458.00	6092.00	11920	20230714	-34.73	6520	20230103	19.33	11920	-34.73	20230714	6520	19.33	20230103	11920	-34.73	20230714	6520	19.33	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
119	20231208	110618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7770	190	2	2.51	75684230	9752	53.62	7700	7850	7680	9850	5310	7580	7760.89	2.58	0	2958	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	802	5.33	1.28	12	0.09	1458.00	6092.00	11920	20230714	-34.82	6520	20230103	19.17	11920	-34.82	20230714	6520	19.17	20230103	11920	-34.82	20230714	6520	19.17	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
120	20231208	100626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7780	200	2	2.64	61100510	7876	43.31	7700	7850	7680	9850	5310	7580	7757.81	2.58	0	2073	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	803	5.34	1.28	12	0.08	1458.00	6092.00	11920	20230714	-34.73	6520	20230103	19.33	11920	-34.73	20230714	6520	19.33	20230103	11920	-34.73	20230714	6520	19.33	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
121	20231208	090617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7730	150	2	1.98	18318410	2379	13.08	7700	7750	7680	9850	5310	7580	7700.05	2.58	0	328	7820	7700	7610	7490	7400	7655	7445	52	2270	500	5300	10	1	10315513	797	5.30	1.27	12	0.02	1458.00	6092.00	11920	20230714	-35.15	6520	20230103	18.56	11920	-35.15	20230714	6520	18.56	20230103	11920	-35.15	20230714	6520	18.56	20230103	6.26	N	089790	500	51 억	265967	N	N	N	N
122	20231207	160620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7580	-120	5	-1.56	137096840	18111	83.21	7730	7730	7520	10010	5390	7700	7569.81	2.63	0	-5691	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	782	5.20	1.24	12	0.18	1458.00	6092.00	11920	20230714	-36.41	6520	20230103	16.26	11920	-36.41	20230714	6520	16.26	20230103	11920	-36.41	20230714	6520	16.26	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
123	20231207	150621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7530	-170	5	-2.21	127395170	16827	77.31	7730	7730	7520	10010	5390	7700	7570.88	2.63	0	-5223	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	777	5.16	1.24	12	0.16	1458.00	6092.00	11920	20230714	-36.83	6520	20230103	15.49	11920	-36.83	20230714	6520	15.49	20230103	11920	-36.83	20230714	6520	15.49	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
124	20231207	140617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7580	-120	5	-1.56	103848220	13706	62.97	7730	7730	7530	10010	5390	7700	7576.84	2.63	0	-3815	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	782	5.20	1.24	12	0.13	1458.00	6092.00	11920	20230714	-36.41	6520	20230103	16.26	11920	-36.41	20230714	6520	16.26	20230103	11920	-36.41	20230714	6520	16.26	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
125	20231207	130618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7570	-130	5	-1.69	92044680	12150	55.82	7730	7730	7530	10010	5390	7700	7575.69	2.63	0	-2899	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	781	5.19	1.24	12	0.12	1458.00	6092.00	11920	20230714	-36.49	6520	20230103	16.10	11920	-36.49	20230714	6520	16.10	20230103	11920	-36.49	20230714	6520	16.10	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
126	20231207	120620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7590	-110	5	-1.43	79836400	10537	48.41	7730	7730	7530	10010	5390	7700	7576.77	2.63	0	-2479	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	783	5.21	1.25	12	0.10	1458.00	6092.00	11920	20230714	-36.33	6520	20230103	16.41	11920	-36.33	20230714	6520	16.41	20230103	11920	-36.33	20230714	6520	16.41	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
127	20231207	110616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7550	-150	5	-1.95	72972700	9631	44.25	7730	7730	7530	10010	5390	7700	7576.86	2.63	0	-1689	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	779	5.18	1.24	12	0.09	1458.00	6092.00	11920	20230714	-36.66	6520	20230103	15.80	11920	-36.66	20230714	6520	15.80	20230103	11920	-36.66	20230714	6520	15.80	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
128	20231207	100614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7590	-110	5	-1.43	56364020	7436	34.16	7730	7730	7530	10010	5390	7700	7579.88	2.63	0	-620	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	783	5.21	1.25	12	0.07	1458.00	6092.00	11920	20230714	-36.33	6520	20230103	16.41	11920	-36.33	20230714	6520	16.41	20230103	11920	-36.33	20230714	6520	16.41	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
129	20231207	090621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7680	-20	5	-0.26	8728080	1145	5.26	7730	7730	7580	10010	5390	7700	7622.78	2.63	0	-635	7840	7770	7660	7590	7480	7805	7625	52	2310	500	5390	10	1	10315513	792	5.27	1.26	12	0.01	1458.00	6092.00	11920	20230714	-35.57	6520	20230103	17.79	11920	-35.57	20230714	6520	17.79	20230103	11920	-35.57	20230714	6520	17.79	20230103	6.32	N	089790	500	51 억	271653	N	N	N	N
130	20231206	160610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7700	150	2	1.99	166901930	21766	25.31	7600	7730	7550	9810	5290	7550	7668.01	2.62	0	1639	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	794	5.28	1.26	12	0.21	1458.00	6092.00	11920	20230714	-35.40	6520	20230103	18.10	11920	-35.40	20230714	6520	18.10	20230103	11920	-35.40	20230714	6520	18.10	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
131	20231206	150621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7690	140	2	1.85	155757170	20316	23.62	7600	7730	7550	9810	5290	7550	7666.72	2.62	0	1250	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	793	5.27	1.26	12	0.20	1458.00	6092.00	11920	20230714	-35.49	6520	20230103	17.94	11920	-35.49	20230714	6520	17.94	20230103	11920	-35.49	20230714	6520	17.94	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
132	20231206	140619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7670	120	2	1.59	151852780	19808	23.03	7600	7730	7550	9810	5290	7550	7666.23	2.62	0	1074	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	791	5.26	1.26	12	0.19	1458.00	6092.00	11920	20230714	-35.65	6520	20230103	17.64	11920	-35.65	20230714	6520	17.64	20230103	11920	-35.65	20230714	6520	17.64	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
133	20231206	130613	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7690	140	2	1.85	139446630	18193	21.16	7600	7730	7550	9810	5290	7550	7664.85	2.62	0	1385	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	793	5.27	1.26	12	0.18	1458.00	6092.00	11920	20230714	-35.49	6520	20230103	17.94	11920	-35.49	20230714	6520	17.94	20230103	11920	-35.49	20230714	6520	17.94	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
134	20231206	120609	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7690	140	2	1.85	110676380	14459	16.81	7600	7730	7550	9810	5290	7550	7654.50	2.62	0	1767	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	793	5.27	1.26	12	0.14	1458.00	6092.00	11920	20230714	-35.49	6520	20230103	17.94	11920	-35.49	20230714	6520	17.94	20230103	11920	-35.49	20230714	6520	17.94	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
135	20231206	110621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7670	120	2	1.59	86542290	11325	13.17	7600	7730	7550	9810	5290	7550	7641.70	2.62	0	621	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	791	5.26	1.26	12	0.11	1458.00	6092.00	11920	20230714	-35.65	6520	20230103	17.64	11920	-35.65	20230714	6520	17.64	20230103	11920	-35.65	20230714	6520	17.64	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
136	20231206	100612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7660	110	2	1.46	78603500	10291	11.97	7600	7730	7550	9810	5290	7550	7638.08	2.62	0	748	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	790	5.25	1.26	12	0.10	1458.00	6092.00	11920	20230714	-35.74	6520	20230103	17.48	11920	-35.74	20230714	6520	17.48	20230103	11920	-35.74	20230714	6520	17.48	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
137	20231206	090614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7610	60	2	0.79	4110390	544	0.63	7600	7620	7550	9810	5290	7550	7555.86	2.62	0	57	8256	7902	7696	7342	7136	7800	7240	52	2260	500	5280	10	1	10315513	785	5.22	1.25	12	0.01	1458.00	6092.00	11920	20230714	-36.16	6520	20230103	16.72	11920	-36.16	20230714	6520	16.72	20230103	11920	-36.16	20230714	6520	16.72	20230103	6.25	N	089790	500	51 억	270012	N	N	N	N
138	20231205	160618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7550	-450	5	-5.62	663459710	85927	138.16	7900	8050	7490	10400	5600	8000	7721.35	2.65	0	-3771	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	779	5.18	1.24	12	0.83	1458.00	6092.00	11920	20230714	-36.66	6520	20230103	15.80	11920	-36.66	20230714	6520	15.80	20230103	11920	-36.66	20230714	6520	15.80	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
139	20231205	150615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7530	-470	5	-5.88	630139590	81514	131.07	7900	8050	7490	10400	5600	8000	7730.45	2.65	0	-2516	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	777	5.16	1.24	12	0.79	1458.00	6092.00	11920	20230714	-36.83	6520	20230103	15.49	11920	-36.83	20230714	6520	15.49	20230103	11920	-36.83	20230714	6520	15.49	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
140	20231205	140616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7590	-410	5	-5.12	513039700	65937	106.02	7900	8050	7500	10400	5600	8000	7780.76	2.65	0	-3754	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	783	5.21	1.25	12	0.64	1458.00	6092.00	11920	20230714	-36.33	6520	20230103	16.41	11920	-36.33	20230714	6520	16.41	20230103	11920	-36.33	20230714	6520	16.41	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
141	20231205	130614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7750	-250	5	-3.12	341319620	43388	69.76	7900	8050	7700	10400	5600	8000	7866.68	2.65	0	-3324	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	799	5.32	1.27	12	0.42	1458.00	6092.00	11920	20230714	-34.98	6520	20230103	18.87	11920	-34.98	20230714	6520	18.87	20230103	11920	-34.98	20230714	6520	18.87	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
142	20231205	120610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7720	-280	5	-3.50	307920490	39063	62.81	7900	8050	7700	10400	5600	8000	7882.66	2.65	0	-2632	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	796	5.29	1.27	12	0.38	1458.00	6092.00	11920	20230714	-35.23	6520	20230103	18.40	11920	-35.23	20230714	6520	18.40	20230103	11920	-35.23	20230714	6520	18.40	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
143	20231205	110610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7840	-160	5	-2.00	234735490	29628	47.64	7900	8050	7780	10400	5600	8000	7922.76	2.65	0	-569	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	809	5.38	1.29	12	0.29	1458.00	6092.00	11920	20230714	-34.23	6520	20230103	20.25	11920	-34.23	20230714	6520	20.25	20230103	11920	-34.23	20230714	6520	20.25	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
144	20231205	100612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7930	-70	5	-0.88	110755300	13874	22.31	7900	8050	7900	10400	5600	8000	7982.94	2.65	0	-145	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	818	5.44	1.30	12	0.13	1458.00	6092.00	11920	20230714	-33.47	6520	20230103	21.63	11920	-33.47	20230714	6520	21.63	20230103	11920	-33.47	20230714	6520	21.63	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
145	20231205	090610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8000	0	3	0.00	28522840	3590	5.77	7900	8000	7900	10400	5600	8000	7945.08	2.65	0	388	8386	8192	8046	7852	7706	8170	7830	52	2400	500	5600	10	1	10315513	825	5.49	1.31	12	0.03	1458.00	6092.00	11920	20230714	-32.89	6520	20230103	22.70	11920	-32.89	20230714	6520	22.70	20230103	11920	-32.89	20230714	6520	22.70	20230103	6.30	N	089790	500	51 억	273762	N	N	N	N
146	20231204	160610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8000	0	3	0.00	501003870	62193	158.51	8000	8240	7900	10400	5600	8000	8055.72	2.77	0	-12049	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	825	5.49	1.31	12	0.60	1458.00	6092.00	11920	20230714	-32.89	6520	20230103	22.70	11920	-32.89	20230714	6520	22.70	20230103	11920	-32.89	20230714	6520	22.70	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
147	20231204	150611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7940	-60	5	-0.75	459055290	56916	145.06	8000	8240	7940	10400	5600	8000	8065.49	2.77	0	-11226	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	819	5.45	1.30	12	0.55	1458.00	6092.00	11920	20230714	-33.39	6520	20230103	21.78	11920	-33.39	20230714	6520	21.78	20230103	11920	-33.39	20230714	6520	21.78	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
148	20231204	140607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8040	40	2	0.50	427276590	52929	134.90	8000	8240	7940	10400	5600	8000	8072.64	2.77	0	-10023	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	829	5.51	1.32	12	0.51	1458.00	6092.00	11920	20230714	-32.55	6520	20230103	23.31	11920	-32.55	20230714	6520	23.31	20230103	11920	-32.55	20230714	6520	23.31	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
149	20231204	130606	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8080	80	2	1.00	385964720	47778	121.77	8000	8240	7940	10400	5600	8000	8078.29	2.77	0	-7921	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	833	5.54	1.33	12	0.46	1458.00	6092.00	11920	20230714	-32.21	6520	20230103	23.93	11920	-32.21	20230714	6520	23.93	20230103	11920	-32.21	20230714	6520	23.93	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
150	20231204	120605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8040	40	2	0.50	376552520	46609	118.79	8000	8240	7940	10400	5600	8000	8078.97	2.77	0	-7275	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	829	5.51	1.32	12	0.45	1458.00	6092.00	11920	20230714	-32.55	6520	20230103	23.31	11920	-32.55	20230714	6520	23.31	20230103	11920	-32.55	20230714	6520	23.31	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
151	20231204	110608	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8050	50	2	0.62	363695440	45006	114.71	8000	8240	7940	10400	5600	8000	8081.04	2.77	0	-6434	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	830	5.52	1.32	12	0.44	1458.00	6092.00	11920	20230714	-32.47	6520	20230103	23.47	11920	-32.47	20230714	6520	23.47	20230103	11920	-32.47	20230714	6520	23.47	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
152	20231204	100607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8090	90	2	1.12	318087150	39310	100.19	8000	8240	7940	10400	5600	8000	8091.76	2.77	0	-5178	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	835	5.55	1.33	12	0.38	1458.00	6092.00	11920	20230714	-32.13	6520	20230103	24.08	11920	-32.13	20230714	6520	24.08	20230103	11920	-32.13	20230714	6520	24.08	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
153	20231204	090607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7960	-40	5	-0.50	13768260	1725	4.40	8000	8010	7940	10400	5600	8000	7981.60	2.77	0	-1629	8160	8080	8000	7920	7840	8040	7880	52	2400	500	5600	10	1	10315513	821	5.46	1.31	12	0.02	1458.00	6092.00	11920	20230714	-33.22	6520	20230103	22.09	11920	-33.22	20230714	6520	22.09	20230103	11920	-33.22	20230714	6520	22.09	20230103	6.32	N	089790	500	51 억	285675	N	N	N	N
154	20231201	160607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8000	-50	5	-0.62	313628590	39226	93.77	8050	8080	7920	10460	5640	8050	7995.43	2.76	0	934	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	825	5.49	1.31	12	0.38	1458.00	6092.00	11920	20230714	-32.89	6520	20230103	22.70	11920	-32.89	20230714	6520	22.70	20230103	11920	-32.89	20230714	6520	22.70	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
155	20231201	150605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8010	-40	5	-0.50	275452490	34453	82.36	8050	8080	7920	10460	5640	8050	7995.02	2.76	0	1102	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	826	5.49	1.31	12	0.33	1458.00	6092.00	11920	20230714	-32.80	6520	20230103	22.85	11920	-32.80	20230714	6520	22.85	20230103	11920	-32.80	20230714	6520	22.85	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
156	20231201	140606	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8010	-40	5	-0.50	242936030	30387	72.64	8050	8080	7920	10460	5640	8050	7994.74	2.76	0	281	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	826	5.49	1.31	12	0.29	1458.00	6092.00	11920	20230714	-32.80	6520	20230103	22.85	11920	-32.80	20230714	6520	22.85	20230103	11920	-32.80	20230714	6520	22.85	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
157	20231201	130605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8010	-40	5	-0.50	229639620	28728	68.68	8050	8080	7920	10460	5640	8050	7993.58	2.76	0	-781	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	826	5.49	1.31	12	0.28	1458.00	6092.00	11920	20230714	-32.80	6520	20230103	22.85	11920	-32.80	20230714	6520	22.85	20230103	11920	-32.80	20230714	6520	22.85	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
158	20231201	120611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8010	-40	5	-0.50	187368350	23466	56.10	8050	8080	7920	10460	5640	8050	7984.67	2.76	0	-719	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	826	5.49	1.31	12	0.23	1458.00	6092.00	11920	20230714	-32.80	6520	20230103	22.85	11920	-32.80	20230714	6520	22.85	20230103	11920	-32.80	20230714	6520	22.85	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
159	20231201	110607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7970	-80	5	-0.99	151277510	18946	45.29	8050	8080	7920	10460	5640	8050	7984.67	2.76	0	146	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	822	5.47	1.31	12	0.18	1458.00	6092.00	11920	20230714	-33.14	6520	20230103	22.24	11920	-33.14	20230714	6520	22.24	20230103	11920	-33.14	20230714	6520	22.24	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
160	20231201	100611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8000	-50	5	-0.62	90988080	11393	27.24	8050	8080	7920	10460	5640	8050	7986.31	2.76	0	1116	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	825	5.49	1.31	12	0.11	1458.00	6092.00	11920	20230714	-32.89	6520	20230103	22.70	11920	-32.89	20230714	6520	22.70	20230103	11920	-32.89	20230714	6520	22.70	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N
161	20231201	090604	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8080	30	2	0.37	19783540	2471	5.91	8050	8080	7960	10460	5640	8050	8006.29	2.76	0	326	8196	8122	7986	7912	7776	8160	7950	52	2410	500	5630	10	1	10315513	833	5.54	1.33	12	0.02	1458.00	6092.00	11920	20230714	-32.21	6520	20230103	23.93	11920	-32.21	20230714	6520	23.93	20230103	11920	-32.21	20230714	6520	23.93	20230103	6.30	N	089790	500	51 억	284949	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History