KissMeData/097800/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	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
3	20231229	150814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
4	20231229	140814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
5	20231229	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
6	20231229	120816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
7	20231229	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
8	20231229	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
9	20231229	090748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	260389893	163484	49.87	1606	1616	1582	2080	1120	1600	1592.63	1.56	12027	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	931496	N	N	N	N
10	20231228	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	1	2	0.06	258515853	162320	49.51	1606	1616	1582	2080	1120	1600	1592.63	1.54	0	12431	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	954	-53.37	1.25	12	0.27	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	2135	-25.01	20230530	1180	35.68	20230102	2135	-25.01	20230530	1180	35.68	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
11	20231228	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	4	2	0.25	241976083	151990	46.36	1606	1616	1582	2080	1120	1600	1592.05	1.54	0	12073	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	956	-53.47	1.26	12	0.26	-30.00	1278.00	2135	20230530	-24.87	1175	20221227	36.51	2135	-24.87	20230530	1180	35.93	20230102	2135	-24.87	20230530	1180	35.93	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
12	20231228	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	-6	5	-0.38	198278109	124734	38.05	1606	1616	1582	2080	1120	1600	1589.61	1.54	0	14354	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	950	-53.13	1.25	12	0.21	-30.00	1278.00	2135	20230530	-25.34	1175	20221227	35.66	2135	-25.34	20230530	1180	35.08	20230102	2135	-25.34	20230530	1180	35.08	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
13	20231228	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-9	5	-0.56	184338748	115988	35.38	1606	1616	1582	2080	1120	1600	1589.29	1.54	0	14087	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	948	-53.03	1.24	12	0.19	-30.00	1278.00	2135	20230530	-25.48	1175	20221227	35.40	2135	-25.48	20230530	1180	34.83	20230102	2135	-25.48	20230530	1180	34.83	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
14	20231228	120742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-13	5	-0.81	174028433	109511	33.40	1606	1616	1582	2080	1120	1600	1589.14	1.54	0	14730	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	946	-52.90	1.24	12	0.18	-30.00	1278.00	2135	20230530	-25.67	1175	20221227	35.06	2135	-25.67	20230530	1180	34.49	20230102	2135	-25.67	20230530	1180	34.49	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
15	20231228	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-9	5	-0.56	159887449	100617	30.69	1606	1616	1582	2080	1120	1600	1589.07	1.54	0	15020	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	948	-53.03	1.24	12	0.17	-30.00	1278.00	2135	20230530	-25.48	1175	20221227	35.40	2135	-25.48	20230530	1180	34.83	20230102	2135	-25.48	20230530	1180	34.83	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
16	20231228	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-15	5	-0.94	131159968	82511	25.17	1606	1616	1582	2080	1120	1600	1589.61	1.54	0	16060	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	944	-52.83	1.24	12	0.14	-30.00	1278.00	2135	20230530	-25.76	1175	20221227	34.89	2135	-25.76	20230530	1180	34.32	20230102	2135	-25.76	20230530	1180	34.32	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
17	20231228	090740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	14	2	0.88	35583763	22294	6.80	1606	1616	1582	2080	1120	1600	1596.11	1.54	0	-3253	1670	1634	1582	1546	1494	1653	1565	298	480	500	1020	1	1	59584496	962	-53.80	1.26	12	0.04	-30.00	1278.00	2135	20230530	-24.40	1175	20221227	37.36	2135	-24.40	20230530	1180	36.78	20230102	2135	-24.40	20230530	1180	36.78	20221229	1.04	N	097800	500	297 억	919469	N	N	N	N
18	20231227	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	47	2	3.03	518831092	325603	161.31	1530	1618	1530	2015	1088	1553	1593.45	1.52	0	15405	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	953	-53.33	1.25	12	0.55	-30.00	1278.00	2135	20230530	-25.06	1175	20221227	36.17	2135	-25.06	20230530	1180	35.59	20230102	2135	-25.06	20230530	1175	36.17	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
19	20231227	150744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	43	2	2.77	478568190	300389	148.82	1530	1618	1530	2015	1088	1553	1593.16	1.52	0	7663	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	951	-53.20	1.25	12	0.50	-30.00	1278.00	2135	20230530	-25.25	1175	20221227	35.83	2135	-25.25	20230530	1180	35.25	20230102	2135	-25.25	20230530	1175	35.83	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
20	20231227	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	57	2	3.67	373711352	235267	116.56	1530	1617	1530	2015	1088	1553	1588.46	1.52	0	26535	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	959	-53.67	1.26	12	0.39	-30.00	1278.00	2135	20230530	-24.59	1175	20221227	37.02	2135	-24.59	20230530	1180	36.44	20230102	2135	-24.59	20230530	1175	37.02	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
21	20231227	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	53	2	3.41	328259801	206930	102.52	1530	1617	1530	2015	1088	1553	1586.33	1.52	0	34571	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	957	-53.53	1.26	12	0.35	-30.00	1278.00	2135	20230530	-24.78	1175	20221227	36.68	2135	-24.78	20230530	1180	36.10	20230102	2135	-24.78	20230530	1175	36.68	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
22	20231227	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	42	2	2.70	223090715	141354	70.03	1530	1599	1530	2015	1088	1553	1578.24	1.52	0	14389	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	950	-53.17	1.25	12	0.24	-30.00	1278.00	2135	20230530	-25.29	1175	20221227	35.74	2135	-25.29	20230530	1180	35.17	20230102	2135	-25.29	20230530	1175	35.74	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
23	20231227	110741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	41	2	2.64	172321027	109484	54.24	1530	1595	1530	2015	1088	1553	1573.94	1.52	0	4993	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	950	-53.13	1.25	12	0.18	-30.00	1278.00	2135	20230530	-25.34	1175	20221227	35.66	2135	-25.34	20230530	1180	35.08	20230102	2135	-25.34	20230530	1175	35.66	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
24	20231227	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	20	2	1.29	97087809	61872	30.65	1530	1588	1530	2015	1088	1553	1569.17	1.52	0	10029	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	937	-52.43	1.23	12	0.10	-30.00	1278.00	2135	20230530	-26.32	1175	20221227	33.87	2135	-26.32	20230530	1180	33.31	20230102	2135	-26.32	20230530	1175	33.87	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
25	20231227	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	0	3	0.00	23394821	15184	7.52	1530	1561	1530	2015	1088	1553	1540.75	1.52	0	3401	1622	1587	1554	1519	1486	1571	1503	298	462	500	990	1	1	59584496	925	-51.77	1.22	12	0.03	-30.00	1278.00	2135	20230530	-27.26	1175	20221227	32.17	2135	-27.26	20230530	1180	31.61	20230102	2135	-27.26	20230530	1175	32.17	20221227	1.04	N	097800	500	297 억	903778	N	N	N	N
26	20231226	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-17	5	-1.08	313845141	201207	31.29	1572	1589	1521	2040	1099	1570	1559.85	1.56	0	-27654	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	925	-51.77	1.22	12	0.34	-30.00	1278.00	2135	20230530	-27.26	1175	20221227	32.17	2135	-27.26	20230530	1180	31.61	20230102	2135	-27.26	20230530	1175	32.17	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
27	20231226	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-11	5	-0.70	299462480	191961	29.85	1572	1589	1521	2040	1099	1570	1560.02	1.56	0	-25036	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	929	-51.97	1.22	12	0.32	-30.00	1278.00	2135	20230530	-26.98	1175	20221227	32.68	2135	-26.98	20230530	1180	32.12	20230102	2135	-26.98	20230530	1175	32.68	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
28	20231226	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-5	5	-0.32	241020407	154411	24.01	1572	1589	1521	2040	1099	1570	1560.90	1.56	0	-23752	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	932	-52.17	1.22	12	0.26	-30.00	1278.00	2135	20230530	-26.70	1175	20221227	33.19	2135	-26.70	20230530	1180	32.63	20230102	2135	-26.70	20230530	1175	33.19	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
29	20231226	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	1	2	0.06	222144486	142358	22.14	1572	1589	1521	2040	1099	1570	1560.46	1.56	0	-21562	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	936	-52.37	1.23	12	0.24	-30.00	1278.00	2135	20230530	-26.42	1175	20221227	33.70	2135	-26.42	20230530	1180	33.14	20230102	2135	-26.42	20230530	1175	33.70	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
30	20231226	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-8	5	-0.51	194673702	124831	19.41	1572	1589	1521	2040	1099	1570	1559.50	1.56	0	-19531	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	931	-52.07	1.22	12	0.21	-30.00	1278.00	2135	20230530	-26.84	1175	20221227	32.94	2135	-26.84	20230530	1180	32.37	20230102	2135	-26.84	20230530	1175	32.94	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
31	20231226	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-10	5	-0.64	173038518	110992	17.26	1572	1589	1521	2040	1099	1570	1559.02	1.56	0	-17267	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	930	-52.00	1.22	12	0.19	-30.00	1278.00	2135	20230530	-26.93	1175	20221227	32.77	2135	-26.93	20230530	1180	32.20	20230102	2135	-26.93	20230530	1175	32.77	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
32	20231226	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	4	2	0.25	122437606	78680	12.23	1572	1589	1521	2040	1099	1570	1556.15	1.56	0	4033	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	938	-52.47	1.23	12	0.13	-30.00	1278.00	2135	20230530	-26.28	1175	20221227	33.96	2135	-26.28	20230530	1180	33.39	20230102	2135	-26.28	20230530	1175	33.96	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
33	20231226	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-34	5	-2.17	74158646	47731	7.42	1572	1580	1521	2040	1099	1570	1553.68	1.56	0	1949	1654	1612	1590	1548	1526	1601	1537	298	470	500	1000	1	1	59584496	915	-51.20	1.20	12	0.08	-30.00	1278.00	2135	20230530	-28.06	1175	20221227	30.72	2135	-28.06	20230530	1180	30.17	20230102	2135	-28.06	20230530	1175	30.72	20221227	1.02	N	097800	500	297 억	931042	N	N	N	N
34	20231222	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	20	2	1.29	1023196100	638289	156.23	1580	1632	1568	2015	1085	1550	1603.09	1.54	0	-6516	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	935	-52.33	1.23	12	1.07	-30.00	1278.00	2135	20230530	-26.46	1175	20221227	33.62	2135	-26.46	20230530	1180	33.05	20230102	2135	-26.46	20230530	1175	33.62	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
35	20231222	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	31	2	2.00	944562008	588302	143.99	1580	1632	1570	2015	1085	1550	1605.57	1.54	0	-5338	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	942	-52.70	1.24	12	0.99	-30.00	1278.00	2135	20230530	-25.95	1175	20221227	34.55	2135	-25.95	20230530	1180	33.98	20230102	2135	-25.95	20230530	1175	34.55	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
36	20231222	140724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	36	2	2.32	875992437	545115	133.42	1580	1632	1570	2015	1085	1550	1606.99	1.54	0	8128	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	945	-52.87	1.24	12	0.91	-30.00	1278.00	2135	20230530	-25.71	1175	20221227	34.98	2135	-25.71	20230530	1180	34.41	20230102	2135	-25.71	20230530	1175	34.98	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
37	20231222	130727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	60	2	3.87	740584838	460552	112.73	1580	1632	1570	2015	1085	1550	1608.04	1.54	0	22311	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	959	-53.67	1.26	12	0.77	-30.00	1278.00	2135	20230530	-24.59	1175	20221227	37.02	2135	-24.59	20230530	1180	36.44	20230102	2135	-24.59	20230530	1175	37.02	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
38	20231222	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	47	2	3.03	656659273	408271	99.93	1580	1632	1570	2015	1085	1550	1608.39	1.54	0	23127	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	952	-53.23	1.25	12	0.69	-30.00	1278.00	2135	20230530	-25.20	1175	20221227	35.91	2135	-25.20	20230530	1180	35.34	20230102	2135	-25.20	20230530	1175	35.91	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
39	20231222	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	40	2	2.58	586466535	364254	89.16	1580	1632	1570	2015	1085	1550	1610.05	1.54	0	16859	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	947	-53.00	1.24	12	0.61	-30.00	1278.00	2135	20230530	-25.53	1175	20221227	35.32	2135	-25.53	20230530	1180	34.75	20230102	2135	-25.53	20230530	1175	35.32	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
40	20231222	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	49	2	3.16	509684587	315824	77.30	1580	1632	1580	2015	1085	1550	1613.82	1.54	0	8704	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	953	-53.30	1.25	12	0.53	-30.00	1278.00	2135	20230530	-25.11	1175	20221227	36.09	2135	-25.11	20230530	1180	35.51	20230102	2135	-25.11	20230530	1175	36.09	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
41	20231222	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	79	2	5.10	160833855	99821	24.43	1580	1632	1580	2015	1085	1550	1611.22	1.54	0	28077	1622	1585	1550	1513	1478	1568	1496	298	465	500	990	1	1	59584496	971	-54.30	1.27	12	0.17	-30.00	1278.00	2135	20230530	-23.70	1175	20221227	38.64	2135	-23.70	20230530	1180	38.05	20230102	2135	-23.70	20230530	1175	38.64	20221227	0.98	N	097800	500	297 억	914777	N	N	N	N
42	20231221	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-43	5	-2.70	629423018	407222	38.22	1587	1587	1515	2070	1116	1593	1545.64	1.49	0	18325	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	924	-51.67	1.21	12	0.68	-30.00	1278.00	2135	20230530	-27.40	1175	20221227	31.91	2135	-27.40	20230530	1180	31.36	20230102	2135	-27.40	20230530	1175	31.91	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
43	20231221	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-43	5	-2.70	599104377	387612	36.38	1587	1587	1515	2070	1116	1593	1545.63	1.49	0	13405	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	924	-51.67	1.21	12	0.65	-30.00	1278.00	2135	20230530	-27.40	1175	20221227	31.91	2135	-27.40	20230530	1180	31.36	20230102	2135	-27.40	20230530	1175	31.91	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
44	20231221	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-54	5	-3.39	560798144	362795	34.05	1587	1587	1515	2070	1116	1593	1545.77	1.49	0	7781	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	917	-51.30	1.20	12	0.61	-30.00	1278.00	2135	20230530	-27.92	1175	20221227	30.98	2135	-27.92	20230530	1180	30.42	20230102	2135	-27.92	20230530	1175	30.98	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
45	20231221	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-48	5	-3.01	450016725	290498	27.27	1587	1587	1515	2070	1116	1593	1549.12	1.49	0	1656	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	921	-51.50	1.21	12	0.49	-30.00	1278.00	2135	20230530	-27.63	1175	20221227	31.49	2135	-27.63	20230530	1180	30.93	20230102	2135	-27.63	20230530	1175	31.49	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
46	20231221	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-49	5	-3.08	429256229	277080	26.01	1587	1587	1515	2070	1116	1593	1549.21	1.49	0	3434	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	920	-51.47	1.21	12	0.47	-30.00	1278.00	2135	20230530	-27.68	1175	20221227	31.40	2135	-27.68	20230530	1180	30.85	20230102	2135	-27.68	20230530	1175	31.40	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
47	20231221	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-49	5	-3.08	374550343	241482	22.67	1587	1587	1515	2070	1116	1593	1551.05	1.49	0	2223	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	920	-51.47	1.21	12	0.41	-30.00	1278.00	2135	20230530	-27.68	1175	20221227	31.40	2135	-27.68	20230530	1180	30.85	20230102	2135	-27.68	20230530	1175	31.40	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
48	20231221	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-46	5	-2.89	234249994	150392	14.12	1587	1587	1515	2070	1116	1593	1557.60	1.49	0	-5828	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	922	-51.57	1.21	12	0.25	-30.00	1278.00	2135	20230530	-27.54	1175	20221227	31.66	2135	-27.54	20230530	1180	31.10	20230102	2135	-27.54	20230530	1175	31.66	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
49	20231221	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-31	5	-1.95	60756714	39038	3.66	1587	1587	1515	2070	1116	1593	1556.35	1.49	0	4304	1683	1637	1611	1565	1539	1625	1553	298	477	500	1010	1	1	59584496	931	-52.07	1.22	12	0.07	-30.00	1278.00	2135	20230530	-26.84	1175	20221227	32.94	2135	-26.84	20230530	1180	32.37	20230102	2135	-26.84	20230530	1175	32.94	20221227	1.00	N	097800	500	297 억	885377	N	N	N	N
50	20231220	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-9	5	-0.56	1720091721	1064034	25.25	1625	1657	1585	2080	1122	1602	1616.58	1.78	0	-183398	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	949	-53.10	1.25	12	1.79	-30.00	1278.00	2135	20230530	-25.39	1175	20221227	35.57	2135	-25.39	20230530	1180	35.00	20230102	2135	-25.39	20230530	1175	35.57	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
51	20231220	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	-5	5	-0.31	1682238568	1040276	24.69	1625	1657	1585	2080	1122	1602	1617.11	1.78	0	-189063	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	952	-53.23	1.25	12	1.75	-30.00	1278.00	2135	20230530	-25.20	1175	20221227	35.91	2135	-25.20	20230530	1180	35.34	20230102	2135	-25.20	20230530	1175	35.91	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
52	20231220	140811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	1	2	0.06	1548706367	956922	22.71	1625	1657	1585	2080	1122	1602	1618.43	1.78	0	-187832	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	955	-53.43	1.25	12	1.61	-30.00	1278.00	2135	20230530	-24.92	1175	20221227	36.43	2135	-24.92	20230530	1180	35.85	20230102	2135	-24.92	20230530	1175	36.43	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
53	20231220	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-3	5	-0.19	1483722027	916400	21.75	1625	1657	1585	2080	1122	1602	1619.08	1.78	0	-199689	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	953	-53.30	1.25	12	1.54	-30.00	1278.00	2135	20230530	-25.11	1175	20221227	36.09	2135	-25.11	20230530	1180	35.51	20230102	2135	-25.11	20230530	1175	36.09	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
54	20231220	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	1	2	0.06	1362831039	840539	19.95	1625	1657	1585	2080	1122	1602	1621.39	1.78	0	-209332	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	955	-53.43	1.25	12	1.41	-30.00	1278.00	2135	20230530	-24.92	1175	20221227	36.43	2135	-24.92	20230530	1180	35.85	20230102	2135	-24.92	20230530	1175	36.43	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
55	20231220	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	0	3	0.00	1265475599	779775	18.51	1625	1657	1585	2080	1122	1602	1622.88	1.78	0	-209007	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	955	-53.40	1.25	12	1.31	-30.00	1278.00	2135	20230530	-24.96	1175	20221227	36.34	2135	-24.96	20230530	1180	35.76	20230102	2135	-24.96	20230530	1175	36.34	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
56	20231220	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	14	2	0.87	1133494967	697637	16.56	1625	1657	1585	2080	1122	1602	1624.77	1.78	0	-213352	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	963	-53.87	1.26	12	1.17	-30.00	1278.00	2135	20230530	-24.31	1175	20221227	37.53	2135	-24.31	20230530	1180	36.95	20230102	2135	-24.31	20230530	1175	37.53	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
57	20231220	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	5	2	0.31	213946800	131972	3.13	1625	1650	1602	2080	1122	1602	1621.20	1.78	0	-37627	1852	1726	1608	1482	1364	1790	1546	298	478	500	1020	1	1	59584496	958	-53.57	1.26	12	0.22	-30.00	1278.00	2135	20230530	-24.73	1175	20221227	36.77	2135	-24.73	20230530	1180	36.19	20230102	2135	-24.73	20230530	1175	36.77	20221227	0.99	N	097800	500	297 억	1063491	N	N	N	N
58	20231219	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	117	2	7.88	6815593105	4201324	2385.75	1502	1734	1490	1930	1040	1485	1622.25	1.81	0	-13515	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	955	-53.40	1.25	12	7.05	-30.00	1278.00	2135	20230530	-24.96	1175	20221227	36.34	2135	-24.96	20230530	1180	35.76	20230102	2135	-24.96	20230530	1175	36.34	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
59	20231219	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	161	2	10.84	6581682876	4055846	2303.14	1502	1734	1490	1930	1040	1485	1622.76	1.81	0	-30930	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	981	-54.87	1.29	12	6.81	-30.00	1278.00	2135	20230530	-22.90	1175	20221227	40.09	2135	-22.90	20230530	1180	39.49	20230102	2135	-22.90	20230530	1175	40.09	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
60	20231219	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	139	2	9.36	6076960782	3742064	2124.95	1502	1734	1490	1930	1040	1485	1623.96	1.81	0	-92098	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	968	-54.13	1.27	12	6.28	-30.00	1278.00	2135	20230530	-23.93	1175	20221227	38.21	2135	-23.93	20230530	1180	37.63	20230102	2135	-23.93	20230530	1175	38.21	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
61	20231219	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	152	2	10.24	5397537281	3327695	1889.65	1502	1734	1490	1930	1040	1485	1622.00	1.81	0	-131306	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	975	-54.57	1.28	12	5.58	-30.00	1278.00	2135	20230530	-23.33	1175	20221227	39.32	2135	-23.33	20230530	1180	38.73	20230102	2135	-23.33	20230530	1175	39.32	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
62	20231219	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	152	2	10.24	2502868689	1576519	895.24	1502	1652	1490	1930	1040	1485	1587.59	1.81	0	-48182	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	975	-54.57	1.28	12	2.65	-30.00	1278.00	2135	20230530	-23.33	1175	20221227	39.32	2135	-23.33	20230530	1180	38.73	20230102	2135	-23.33	20230530	1175	39.32	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
63	20231219	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	48	2	3.23	855119241	550417	312.56	1502	1588	1490	1930	1040	1485	1553.58	1.81	0	3978	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	913	-51.10	1.20	12	0.92	-30.00	1278.00	2135	20230530	-28.20	1175	20221227	30.47	2135	-28.20	20230530	1180	29.92	20230102	2135	-28.20	20230530	1175	30.47	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
64	20231219	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	64	2	4.31	744904371	478651	271.80	1502	1588	1490	1930	1040	1485	1556.26	1.81	0	6009	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	923	-51.63	1.21	12	0.80	-30.00	1278.00	2135	20230530	-27.45	1175	20221227	31.83	2135	-27.45	20230530	1180	31.27	20230102	2135	-27.45	20230530	1175	31.83	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
65	20231219	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	10	2	0.67	28503485	18991	10.78	1502	1505	1490	1930	1040	1485	1500.89	1.81	0	-1541	1532	1508	1489	1465	1446	1520	1477	298	445	500	950	1	1	59584496	891	-49.83	1.17	12	0.03	-30.00	1278.00	2135	20230530	-29.98	1175	20221227	27.23	2135	-29.98	20230530	1180	26.69	20230102	2135	-29.98	20230530	1175	27.23	20221227	0.94	N	097800	500	297 억	1080482	N	N	N	N
66	20231218	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	5	2	0.34	259755937	174303	92.64	1470	1513	1470	1924	1036	1480	1490.26	1.79	0	11670	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	885	-49.50	1.16	12	0.29	-30.00	1278.00	2135	20230530	-30.44	1175	20221227	26.38	2135	-30.44	20230530	1180	25.85	20230102	2135	-30.44	20230530	1175	26.38	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
67	20231218	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	6	2	0.41	249125062	167135	88.83	1470	1513	1470	1924	1036	1480	1490.56	1.79	0	10167	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	885	-49.53	1.16	12	0.28	-30.00	1278.00	2135	20230530	-30.40	1175	20221227	26.47	2135	-30.40	20230530	1180	25.93	20230102	2135	-30.40	20230530	1175	26.47	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
68	20231218	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	5	2	0.34	231977505	155605	82.70	1470	1513	1470	1924	1036	1480	1490.81	1.79	0	11993	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	885	-49.50	1.16	12	0.26	-30.00	1278.00	2135	20230530	-30.44	1175	20221227	26.38	2135	-30.44	20230530	1180	25.85	20230102	2135	-30.44	20230530	1175	26.38	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
69	20231218	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	5	2	0.34	199769611	133865	71.15	1470	1513	1470	1924	1036	1480	1492.32	1.79	0	11503	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	885	-49.50	1.16	12	0.22	-30.00	1278.00	2135	20230530	-30.44	1175	20221227	26.38	2135	-30.44	20230530	1180	25.85	20230102	2135	-30.44	20230530	1175	26.38	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
70	20231218	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	18	2	1.22	179684075	120362	63.97	1470	1513	1470	1924	1036	1480	1492.86	1.79	0	16330	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	893	-49.93	1.17	12	0.20	-30.00	1278.00	2135	20230530	-29.84	1175	20221227	27.49	2135	-29.84	20230530	1180	26.95	20230102	2135	-29.84	20230530	1175	27.49	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
71	20231218	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	11	2	0.74	157042620	105248	55.94	1470	1513	1470	1924	1036	1480	1492.12	1.79	0	24788	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	888	-49.70	1.17	12	0.18	-30.00	1278.00	2135	20230530	-30.16	1175	20221227	26.89	2135	-30.16	20230530	1180	26.36	20230102	2135	-30.16	20230530	1175	26.89	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
72	20231218	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	27	2	1.82	114371612	76810	40.82	1470	1510	1470	1924	1036	1480	1489.02	1.79	0	39989	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	898	-50.23	1.18	12	0.13	-30.00	1278.00	2135	20230530	-29.41	1175	20221227	28.26	2135	-29.41	20230530	1180	27.71	20230102	2135	-29.41	20230530	1175	28.26	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
73	20231218	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	17	2	1.15	40848420	27623	14.68	1470	1497	1470	1924	1036	1480	1478.78	1.79	0	15297	1523	1501	1483	1461	1443	1492	1452	298	444	500	940	1	1	59584496	892	-49.90	1.17	12	0.05	-30.00	1278.00	2135	20230530	-29.88	1175	20221227	27.40	2135	-29.88	20230530	1180	26.86	20230102	2135	-29.88	20230530	1175	27.40	20221227	0.96	N	097800	500	297 억	1066588	N	N	N	N
74	20231215	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-15	5	-1.00	276168280	187039	79.09	1505	1505	1465	1943	1047	1495	1476.52	1.85	0	-42525	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	882	-49.33	1.16	12	0.31	-30.00	1278.00	2135	20230530	-30.68	1175	20221227	25.96	2135	-30.68	20230530	1180	25.42	20230102	2135	-30.68	20230530	1175	25.96	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
75	20231215	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-17	5	-1.14	259615756	175849	74.36	1505	1505	1465	1943	1047	1495	1476.36	1.85	0	-42576	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	881	-49.27	1.16	12	0.30	-30.00	1278.00	2135	20230530	-30.77	1175	20221227	25.79	2135	-30.77	20230530	1180	25.25	20230102	2135	-30.77	20230530	1175	25.79	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
76	20231215	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	-28	5	-1.87	208124850	140771	59.53	1505	1505	1466	1943	1047	1495	1478.46	1.85	0	-29723	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	874	-48.90	1.15	12	0.24	-30.00	1278.00	2135	20230530	-31.29	1175	20221227	24.85	2135	-31.29	20230530	1180	24.32	20230102	2135	-31.29	20230530	1175	24.85	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
77	20231215	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-24	5	-1.61	197966941	133856	56.60	1505	1505	1466	1943	1047	1495	1478.95	1.85	0	-27135	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	876	-49.03	1.15	12	0.22	-30.00	1278.00	2135	20230530	-31.10	1175	20221227	25.19	2135	-31.10	20230530	1180	24.66	20230102	2135	-31.10	20230530	1175	25.19	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
78	20231215	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	-21	5	-1.40	136643636	92141	38.96	1505	1505	1473	1943	1047	1495	1482.98	1.85	0	-21580	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	878	-49.13	1.15	12	0.15	-30.00	1278.00	2135	20230530	-30.96	1175	20221227	25.45	2135	-30.96	20230530	1180	24.92	20230102	2135	-30.96	20230530	1175	25.45	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
79	20231215	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-22	5	-1.47	119296983	80377	33.99	1505	1505	1473	1943	1047	1495	1484.22	1.85	0	-19065	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	878	-49.10	1.15	12	0.13	-30.00	1278.00	2135	20230530	-31.01	1175	20221227	25.36	2135	-31.01	20230530	1180	24.83	20230102	2135	-31.01	20230530	1175	25.36	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
80	20231215	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-8	5	-0.54	73642429	49519	20.94	1505	1505	1474	1943	1047	1495	1487.16	1.85	0	-13201	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	886	-49.57	1.16	12	0.08	-30.00	1278.00	2135	20230530	-30.35	1175	20221227	26.55	2135	-30.35	20230530	1180	26.02	20230102	2135	-30.35	20230530	1175	26.55	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
81	20231215	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-10	5	-0.67	8951276	5994	2.53	1505	1505	1485	1943	1047	1495	1493.37	1.85	0	-4638	1585	1539	1510	1464	1435	1525	1450	298	448	500	950	1	1	59584496	885	-49.50	1.16	12	0.01	-30.00	1278.00	2135	20230530	-30.44	1175	20221227	26.38	2135	-30.44	20230530	1180	25.85	20230102	2135	-30.44	20230530	1175	26.38	20221227	0.99	N	097800	500	297 억	1102556	N	N	N	N
82	20231214	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-2	5	-0.13	352193081	234713	53.49	1556	1556	1481	1946	1048	1497	1500.53	1.92	0	-48428	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	891	-49.83	1.17	12	0.39	-30.00	1278.00	2135	20230530	-29.98	1175	20221227	27.23	2135	-29.98	20230530	1180	26.69	20230102	2135	-29.98	20230530	1175	27.23	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
83	20231214	150736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	0	3	0.00	344588284	229628	52.33	1556	1556	1481	1946	1048	1497	1500.64	1.92	0	-48643	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	892	-49.90	1.17	12	0.39	-30.00	1278.00	2135	20230530	-29.88	1175	20221227	27.40	2135	-29.88	20230530	1180	26.86	20230102	2135	-29.88	20230530	1175	27.40	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
84	20231214	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	6	2	0.40	326683054	217688	49.61	1556	1556	1481	1946	1048	1497	1500.69	1.92	0	-42506	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	896	-50.10	1.18	12	0.37	-30.00	1278.00	2135	20230530	-29.60	1175	20221227	27.91	2135	-29.60	20230530	1180	27.37	20230102	2135	-29.60	20230530	1175	27.91	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
85	20231214	130732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-16	5	-1.07	303021290	201868	46.00	1556	1556	1481	1946	1048	1497	1501.09	1.92	0	-50068	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	882	-49.37	1.16	12	0.34	-30.00	1278.00	2135	20230530	-30.63	1175	20221227	26.04	2135	-30.63	20230530	1180	25.51	20230102	2135	-30.63	20230530	1175	26.04	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
86	20231214	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-16	5	-1.07	290649558	193522	44.10	1556	1556	1481	1946	1048	1497	1501.89	1.92	0	-49940	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	882	-49.37	1.16	12	0.32	-30.00	1278.00	2135	20230530	-30.63	1175	20221227	26.04	2135	-30.63	20230530	1180	25.51	20230102	2135	-30.63	20230530	1175	26.04	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
87	20231214	110713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	3	2	0.20	262656222	174692	39.81	1556	1556	1481	1946	1048	1497	1503.54	1.92	0	-38983	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	894	-50.00	1.17	12	0.29	-30.00	1278.00	2135	20230530	-29.74	1175	20221227	27.66	2135	-29.74	20230530	1180	27.12	20230102	2135	-29.74	20230530	1175	27.66	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
88	20231214	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-10	5	-0.67	218211430	144841	33.01	1556	1556	1485	1946	1048	1497	1506.56	1.92	0	-35111	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	886	-49.57	1.16	12	0.24	-30.00	1278.00	2135	20230530	-30.35	1175	20221227	26.55	2135	-30.35	20230530	1180	26.02	20230102	2135	-30.35	20230530	1175	26.55	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
89	20231214	090644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	14	2	0.94	46560627	30402	6.93	1556	1556	1504	1946	1048	1497	1531.50	1.92	0	-8652	1563	1530	1508	1475	1453	1546	1491	298	449	500	950	1	1	59584496	900	-50.37	1.18	12	0.05	-30.00	1278.00	2135	20230530	-29.23	1175	20221227	28.60	2135	-29.23	20230530	1180	28.05	20230102	2135	-29.23	20230530	1175	28.60	20221227	1.01	N	097800	500	297 억	1146275	N	N	N	N
90	20231213	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	15	2	1.01	663277559	438272	31.66	1490	1541	1486	1926	1038	1482	1513.39	1.85	0	41174	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	892	-49.90	1.17	12	0.74	-30.00	1278.00	2135	20230530	-29.88	1175	20221227	27.40	2135	-29.88	20230530	1180	26.86	20230102	2135	-29.88	20230530	1175	27.40	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
91	20231213	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	24	2	1.62	554346441	365348	26.39	1490	1541	1487	1926	1038	1482	1517.31	1.85	0	22188	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	897	-50.20	1.18	12	0.61	-30.00	1278.00	2135	20230530	-29.46	1175	20221227	28.17	2135	-29.46	20230530	1180	27.63	20230102	2135	-29.46	20230530	1175	28.17	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
92	20231213	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	28	2	1.89	527549007	347537	25.11	1490	1541	1487	1926	1038	1482	1517.97	1.85	0	25888	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	900	-50.33	1.18	12	0.58	-30.00	1278.00	2135	20230530	-29.27	1175	20221227	28.51	2135	-29.27	20230530	1180	27.97	20230102	2135	-29.27	20230530	1175	28.51	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
93	20231213	130724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	29	2	1.96	484751861	319158	23.06	1490	1541	1487	1926	1038	1482	1518.85	1.85	0	13336	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	900	-50.37	1.18	12	0.54	-30.00	1278.00	2135	20230530	-29.23	1175	20221227	28.60	2135	-29.23	20230530	1180	28.05	20230102	2135	-29.23	20230530	1175	28.60	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
94	20231213	120722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	36	2	2.43	447164424	294494	21.27	1490	1541	1487	1926	1038	1482	1518.42	1.85	0	12383	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	904	-50.60	1.19	12	0.49	-30.00	1278.00	2135	20230530	-28.90	1175	20221227	29.19	2135	-28.90	20230530	1180	28.64	20230102	2135	-28.90	20230530	1175	29.19	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
95	20231213	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	18	2	1.21	423251733	278632	20.13	1490	1541	1487	1926	1038	1482	1519.03	1.85	0	10702	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	894	-50.00	1.17	12	0.47	-30.00	1278.00	2135	20230530	-29.74	1175	20221227	27.66	2135	-29.74	20230530	1180	27.12	20230102	2135	-29.74	20230530	1175	27.66	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
96	20231213	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	28	2	1.89	362685571	238411	17.22	1490	1541	1487	1926	1038	1482	1521.26	1.85	0	22619	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	900	-50.33	1.18	12	0.40	-30.00	1278.00	2135	20230530	-29.27	1175	20221227	28.51	2135	-29.27	20230530	1180	27.97	20230102	2135	-29.27	20230530	1175	28.51	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
97	20231213	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	26	2	1.75	102819656	67606	4.88	1490	1541	1487	1926	1038	1482	1520.87	1.85	0	2002	1652	1566	1489	1403	1326	1610	1447	298	444	500	940	1	1	59584496	899	-50.27	1.18	12	0.11	-30.00	1278.00	2135	20230530	-29.37	1175	20221227	28.34	2135	-29.37	20230530	1180	27.80	20230102	2135	-29.37	20230530	1175	28.34	20221227	1.01	N	097800	500	297 억	1099386	N	N	N	N
98	20231212	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1482	79	2	5.63	2096986500	1381752	668.38	1412	1575	1412	1823	983	1403	1517.66	1.80	0	47890	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	883	-49.40	1.16	12	2.32	-30.00	1278.00	2135	20230530	-30.59	1175	20221227	26.13	2135	-30.59	20230530	1180	25.59	20230102	2135	-30.59	20230530	1175	26.13	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
99	20231212	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	92	2	6.56	2029984241	1336490	646.49	1412	1575	1412	1823	983	1403	1518.89	1.80	0	39080	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	891	-49.83	1.17	12	2.24	-30.00	1278.00	2135	20230530	-29.98	1175	20221227	27.23	2135	-29.98	20230530	1180	26.69	20230102	2135	-29.98	20230530	1175	27.23	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
100	20231212	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	103	2	7.34	1827972520	1201180	581.04	1412	1575	1412	1823	983	1403	1521.81	1.80	0	14581	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	897	-50.20	1.18	12	2.02	-30.00	1278.00	2135	20230530	-29.46	1175	20221227	28.17	2135	-29.46	20230530	1180	27.63	20230102	2135	-29.46	20230530	1175	28.17	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
101	20231212	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	127	2	9.05	1732477257	1137950	550.45	1412	1575	1412	1823	983	1403	1522.45	1.80	0	5789	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	912	-51.00	1.20	12	1.91	-30.00	1278.00	2135	20230530	-28.34	1175	20221227	30.21	2135	-28.34	20230530	1180	29.66	20230102	2135	-28.34	20230530	1175	30.21	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
102	20231212	120619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	118	2	8.41	1627230404	1069028	517.11	1412	1575	1412	1823	983	1403	1522.16	1.80	0	-2744	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	906	-50.70	1.19	12	1.79	-30.00	1278.00	2135	20230530	-28.76	1175	20221227	29.45	2135	-28.76	20230530	1180	28.90	20230102	2135	-28.76	20230530	1175	29.45	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
103	20231212	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	128	2	9.12	1538152254	1010739	488.92	1412	1575	1412	1823	983	1403	1521.81	1.80	0	-15583	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	912	-51.03	1.20	12	1.70	-30.00	1278.00	2135	20230530	-28.29	1175	20221227	30.30	2135	-28.29	20230530	1180	29.75	20230102	2135	-28.29	20230530	1175	30.30	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
104	20231212	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	98	2	6.99	1236891219	813211	393.37	1412	1575	1412	1823	983	1403	1521.00	1.80	0	-52446	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	894	-50.03	1.17	12	1.36	-30.00	1278.00	2135	20230530	-29.70	1175	20221227	27.74	2135	-29.70	20230530	1180	27.20	20230102	2135	-29.70	20230530	1175	27.74	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
105	20231212	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	63	2	4.49	45366188	31022	15.01	1412	1481	1412	1823	983	1403	1462.39	1.80	0	4260	1455	1429	1410	1384	1365	1419	1374	298	420	500	890	1	1	59584496	874	-48.87	1.15	12	0.05	-30.00	1278.00	2135	20230530	-31.33	1175	20221227	24.77	2135	-31.33	20230530	1180	24.24	20230102	2135	-31.33	20230530	1175	24.77	20221227	1.05	N	097800	500	297 억	1071754	N	N	N	N
106	20231211	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	-6	5	-0.43	291742688	206708	119.06	1415	1436	1391	1831	987	1409	1411.38	1.74	-19636	18144	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	836	-46.77	1.10	12	0.35	-30.00	1278.00	2135	20230530	-34.29	1175	20221227	19.40	2135	-34.29	20230530	1180	18.90	20230102	2135	-34.29	20230530	1175	19.40	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
107	20231211	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1411	2	2	0.14	270663424	191629	110.37	1415	1436	1397	1831	987	1409	1412.43	1.74	-19636	23183	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	841	-47.03	1.10	12	0.32	-30.00	1278.00	2135	20230530	-33.91	1175	20221227	20.09	2135	-33.91	20230530	1180	19.58	20230102	2135	-33.91	20230530	1175	20.09	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
108	20231211	140653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	-5	5	-0.35	184096659	130127	74.95	1415	1436	1400	1831	987	1409	1414.75	1.74	-19636	12085	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	837	-46.80	1.10	12	0.22	-30.00	1278.00	2135	20230530	-34.24	1175	20221227	19.49	2135	-34.24	20230530	1180	18.98	20230102	2135	-34.24	20230530	1175	19.49	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
109	20231211	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	18	2	1.28	153308485	108345	62.40	1415	1436	1400	1831	987	1409	1415.00	1.74	-19636	11644	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	850	-47.57	1.12	12	0.18	-30.00	1278.00	2135	20230530	-33.16	1175	20221227	21.45	2135	-33.16	20230530	1180	20.93	20230102	2135	-33.16	20230530	1175	21.45	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
110	20231211	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	0	3	0.00	129227029	91389	52.64	1415	1436	1400	1831	987	1409	1414.03	1.74	-19636	12729	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	840	-46.97	1.10	12	0.15	-30.00	1278.00	2135	20230530	-34.00	1175	20221227	19.91	2135	-34.00	20230530	1180	19.41	20230102	2135	-34.00	20230530	1175	19.91	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
111	20231211	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1410	1	2	0.07	89057496	62721	36.13	1415	1436	1409	1831	987	1409	1419.90	1.74	-19636	9498	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	840	-47.00	1.10	12	0.11	-30.00	1278.00	2135	20230530	-33.96	1175	20221227	20.00	2135	-33.96	20230530	1180	19.49	20230102	2135	-33.96	20230530	1175	20.00	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
112	20231211	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	15	2	1.06	34367869	24075	13.87	1415	1436	1415	1831	987	1409	1427.53	1.74	-19636	-2385	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	848	-47.47	1.11	12	0.04	-30.00	1278.00	2135	20230530	-33.30	1175	20221227	21.19	2135	-33.30	20230530	1180	20.68	20230102	2135	-33.30	20230530	1175	21.19	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
113	20231211	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	19	2	1.35	6903974	4844	2.79	1415	1429	1415	1831	987	1409	1425.26	1.74	-19636	-3203	1471	1439	1400	1368	1329	1456	1385	298	422	500	900	1	1	59584496	851	-47.60	1.12	12	0.01	-30.00	1278.00	2135	20230530	-33.11	1175	20221227	21.53	2135	-33.11	20230530	1180	21.02	20230102	2135	-33.11	20230530	1175	21.53	20221227	1.06	N	097800	500	297 억	1036425	N	N	N	N
114	20231208	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	44	2	3.22	242420221	171910	258.73	1390	1432	1361	1774	956	1365	1410.16	1.74	0	18697	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	840	-46.97	1.10	12	0.29	-30.00	1278.00	2135	20230530	-34.00	1175	20221227	19.91	2135	-34.00	20230530	1180	19.41	20230102	2135	-34.00	20230530	1175	19.91	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
115	20231208	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	25	2	1.83	220379862	156248	235.16	1390	1432	1361	1774	956	1365	1410.45	1.74	0	21807	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	828	-46.33	1.09	12	0.26	-30.00	1278.00	2135	20230530	-34.89	1175	20221227	18.30	2135	-34.89	20230530	1180	17.80	20230102	2135	-34.89	20230530	1175	18.30	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
116	20231208	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	59	2	4.32	158825985	112527	169.36	1390	1432	1361	1774	956	1365	1411.45	1.74	0	13905	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	848	-47.47	1.11	12	0.19	-30.00	1278.00	2135	20230530	-33.30	1175	20221227	21.19	2135	-33.30	20230530	1180	20.68	20230102	2135	-33.30	20230530	1175	21.19	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
117	20231208	130645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	55	2	4.03	121558912	86166	129.68	1390	1432	1361	1774	956	1365	1410.75	1.74	0	11350	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	846	-47.33	1.11	12	0.14	-30.00	1278.00	2135	20230530	-33.49	1175	20221227	20.85	2135	-33.49	20230530	1180	20.34	20230102	2135	-33.49	20230530	1175	20.85	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
118	20231208	120642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	59	2	4.32	116707409	82728	124.51	1390	1432	1361	1774	956	1365	1410.74	1.74	0	10792	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	848	-47.47	1.11	12	0.14	-30.00	1278.00	2135	20230530	-33.30	1175	20221227	21.19	2135	-33.30	20230530	1180	20.68	20230102	2135	-33.30	20230530	1175	21.19	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
119	20231208	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	52	2	3.81	50050599	35818	53.91	1390	1418	1361	1774	956	1365	1397.36	1.74	0	3963	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	844	-47.23	1.11	12	0.06	-30.00	1278.00	2135	20230530	-33.63	1175	20221227	20.60	2135	-33.63	20230530	1180	20.08	20230102	2135	-33.63	20230530	1175	20.60	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
120	20231208	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	27	2	1.98	23863485	17209	25.90	1390	1400	1361	1774	956	1365	1386.69	1.74	0	-998	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	829	-46.40	1.09	12	0.03	-30.00	1278.00	2135	20230530	-34.80	1175	20221227	18.47	2135	-34.80	20230530	1180	17.97	20230102	2135	-34.80	20230530	1175	18.47	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
121	20231208	090638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	33	2	2.42	3878811	2789	4.20	1390	1398	1390	1774	956	1365	1390.75	1.74	0	-1888	1437	1401	1383	1347	1329	1392	1338	298	409	500	870	1	1	59584496	833	-46.60	1.09	12	0.00	-30.00	1278.00	2135	20230530	-34.52	1175	20221227	18.98	2135	-34.52	20230530	1180	18.47	20230102	2135	-34.52	20230530	1175	18.98	20221227	1.05	N	097800	500	297 억	1036425	N	N	N	N
122	20231207	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	-39	5	-2.78	91973370	66433	115.85	1404	1419	1365	1825	983	1404	1384.45	1.77	0	-15276	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	813	-45.50	1.07	12	0.11	-30.00	1278.00	2135	20230530	-36.07	1175	20221227	16.17	2135	-36.07	20230530	1180	15.68	20230102	2135	-36.07	20230530	1175	16.17	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
123	20231207	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1384	-20	5	-1.42	59642379	42824	74.68	1404	1419	1384	1825	983	1404	1392.73	1.77	0	-15554	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	825	-46.13	1.08	12	0.07	-30.00	1278.00	2135	20230530	-35.18	1175	20221227	17.79	2135	-35.18	20230530	1180	17.29	20230102	2135	-35.18	20230530	1175	17.79	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
124	20231207	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1388	-16	5	-1.14	49501309	35517	61.94	1404	1419	1385	1825	983	1404	1393.74	1.77	0	-13307	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	827	-46.27	1.09	12	0.06	-30.00	1278.00	2135	20230530	-34.99	1175	20221227	18.13	2135	-34.99	20230530	1180	17.63	20230102	2135	-34.99	20230530	1175	18.13	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
125	20231207	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1386	-18	5	-1.28	47046890	33749	58.85	1404	1419	1385	1825	983	1404	1394.02	1.77	0	-12370	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	826	-46.20	1.08	12	0.06	-30.00	1278.00	2135	20230530	-35.08	1175	20221227	17.96	2135	-35.08	20230530	1180	17.46	20230102	2135	-35.08	20230530	1175	17.96	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
126	20231207	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-11	5	-0.78	31335582	22430	39.11	1404	1419	1390	1825	983	1404	1397.04	1.77	0	-11894	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	830	-46.43	1.09	12	0.04	-30.00	1278.00	2135	20230530	-34.75	1175	20221227	18.55	2135	-34.75	20230530	1180	18.05	20230102	2135	-34.75	20230530	1175	18.55	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
127	20231207	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	-10	5	-0.71	22621693	16172	28.20	1404	1419	1391	1825	983	1404	1398.82	1.77	0	-5854	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	831	-46.47	1.09	12	0.03	-30.00	1278.00	2135	20230530	-34.71	1175	20221227	18.64	2135	-34.71	20230530	1180	18.14	20230102	2135	-34.71	20230530	1175	18.64	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
128	20231207	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1397	-7	5	-0.50	15875373	11334	19.76	1404	1419	1391	1825	983	1404	1400.69	1.77	0	-2551	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	832	-46.57	1.09	12	0.02	-30.00	1278.00	2135	20230530	-34.57	1175	20221227	18.89	2135	-34.57	20230530	1180	18.39	20230102	2135	-34.57	20230530	1175	18.89	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
129	20231207	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	10	2	0.71	3671190	2604	4.54	1404	1419	1391	1825	983	1404	1409.83	1.77	0	-814	1418	1411	1398	1391	1378	1414	1394	298	421	500	890	1	1	59584496	843	-47.13	1.11	12	0.00	-30.00	1278.00	2135	20230530	-33.77	1175	20221227	20.34	2135	-33.77	20230530	1180	19.83	20230102	2135	-33.77	20230530	1175	20.34	20221227	1.05	N	097800	500	297 억	1051701	N	N	N	N
130	20231206	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	12	2	0.86	79776076	57193	36.86	1400	1405	1385	1809	975	1392	1394.85	1.76	0	1882	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	837	-46.80	1.10	12	0.10	-30.00	1278.00	2135	20230530	-34.24	1175	20221227	19.49	2135	-34.24	20230530	1180	18.98	20230102	2135	-34.24	20230530	1175	19.49	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
131	20231206	150641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	7	2	0.50	75708032	54291	34.99	1400	1405	1385	1809	975	1392	1394.49	1.76	0	2209	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	834	-46.63	1.09	12	0.09	-30.00	1278.00	2135	20230530	-34.47	1175	20221227	19.06	2135	-34.47	20230530	1180	18.56	20230102	2135	-34.47	20230530	1175	19.06	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
132	20231206	140640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	8	2	0.57	67033432	48085	30.99	1400	1405	1385	1809	975	1392	1394.06	1.76	0	2814	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	834	-46.67	1.10	12	0.08	-30.00	1278.00	2135	20230530	-34.43	1175	20221227	19.15	2135	-34.43	20230530	1180	18.64	20230102	2135	-34.43	20230530	1175	19.15	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
133	20231206	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	8	2	0.57	66149915	47454	30.59	1400	1405	1385	1809	975	1392	1393.98	1.76	0	2814	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	834	-46.67	1.10	12	0.08	-30.00	1278.00	2135	20230530	-34.43	1175	20221227	19.15	2135	-34.43	20230530	1180	18.64	20230102	2135	-34.43	20230530	1175	19.15	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
134	20231206	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	11	2	0.79	55544775	39874	25.70	1400	1405	1385	1809	975	1392	1393.01	1.76	0	1899	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	836	-46.77	1.10	12	0.07	-30.00	1278.00	2135	20230530	-34.29	1175	20221227	19.40	2135	-34.29	20230530	1180	18.90	20230102	2135	-34.29	20230530	1175	19.40	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
135	20231206	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	9	2	0.65	50772538	36460	23.50	1400	1405	1385	1809	975	1392	1392.55	1.76	0	1533	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	835	-46.70	1.10	12	0.06	-30.00	1278.00	2135	20230530	-34.38	1175	20221227	19.23	2135	-34.38	20230530	1180	18.73	20230102	2135	-34.38	20230530	1175	19.23	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
136	20231206	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	0	3	0.00	40912540	29394	18.95	1400	1405	1385	1809	975	1392	1391.87	1.76	0	-1391	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	829	-46.40	1.09	12	0.05	-30.00	1278.00	2135	20230530	-34.80	1175	20221227	18.47	2135	-34.80	20230530	1180	17.97	20230102	2135	-34.80	20230530	1175	18.47	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
137	20231206	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	13	2	0.93	2773584	1988	1.28	1400	1405	1393	1809	975	1392	1395.16	1.76	0	-463	1444	1418	1400	1374	1356	1409	1365	298	417	500	890	1	1	59584496	837	-46.83	1.10	12	0.00	-30.00	1278.00	2135	20230530	-34.19	1175	20221227	19.57	2135	-34.19	20230530	1180	19.07	20230102	2135	-34.19	20230530	1175	19.57	20221227	1.05	N	097800	500	297 억	1049819	N	N	N	N
138	20231205	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	-34	5	-2.38	216608713	155143	177.50	1426	1426	1382	1853	999	1426	1396.19	1.82	0	-35734	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	829	-46.40	1.09	12	0.26	-30.00	1278.00	2135	20230530	-34.80	1175	20221227	18.47	2135	-34.80	20230530	1180	17.97	20230102	2135	-34.80	20230530	1175	18.47	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
139	20231205	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-33	5	-2.31	195142319	139718	159.85	1426	1426	1382	1853	999	1426	1396.69	1.82	0	-35039	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	830	-46.43	1.09	12	0.23	-30.00	1278.00	2135	20230530	-34.75	1175	20221227	18.55	2135	-34.75	20230530	1180	18.05	20230102	2135	-34.75	20230530	1175	18.55	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
140	20231205	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1383	-43	5	-3.02	175562305	125581	143.68	1426	1426	1383	1853	999	1426	1398.00	1.82	0	-28496	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	824	-46.10	1.08	12	0.21	-30.00	1278.00	2135	20230530	-35.22	1175	20221227	17.70	2135	-35.22	20230530	1180	17.20	20230102	2135	-35.22	20230530	1175	17.70	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
141	20231205	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	-36	5	-2.52	137884491	98417	112.60	1426	1426	1387	1853	999	1426	1401.02	1.82	0	-16678	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	828	-46.33	1.09	12	0.17	-30.00	1278.00	2135	20230530	-34.89	1175	20221227	18.30	2135	-34.89	20230530	1180	17.80	20230102	2135	-34.89	20230530	1175	18.30	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
142	20231205	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1387	-39	5	-2.73	131501460	93824	107.35	1426	1426	1387	1853	999	1426	1401.58	1.82	0	-14727	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	826	-46.23	1.09	12	0.16	-30.00	1278.00	2135	20230530	-35.04	1175	20221227	18.04	2135	-35.04	20230530	1180	17.54	20230102	2135	-35.04	20230530	1175	18.04	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
143	20231205	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	-27	5	-1.89	90403119	64302	73.57	1426	1426	1396	1853	999	1426	1405.91	1.82	0	-12636	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	834	-46.63	1.09	12	0.11	-30.00	1278.00	2135	20230530	-34.47	1175	20221227	19.06	2135	-34.47	20230530	1180	18.56	20230102	2135	-34.47	20230530	1175	19.06	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
144	20231205	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-8	5	-0.56	18611778	13152	15.05	1426	1426	1410	1853	999	1426	1415.13	1.82	0	-1884	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	845	-47.27	1.11	12	0.02	-30.00	1278.00	2135	20230530	-33.58	1175	20221227	20.68	2135	-33.58	20230530	1180	20.17	20230102	2135	-33.58	20230530	1175	20.68	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
145	20231205	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1412	-14	5	-0.98	3383681	2391	2.74	1426	1426	1410	1853	999	1426	1415.17	1.82	0	357	1482	1453	1434	1405	1386	1444	1396	298	427	500	910	1	1	59584496	841	-47.07	1.10	12	0.00	-30.00	1278.00	2135	20230530	-33.86	1175	20221227	20.17	2135	-33.86	20230530	1180	19.66	20230102	2135	-33.86	20230530	1175	20.17	20221227	1.07	N	097800	500	297 억	1085552	N	N	N	N
146	20231204	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-24	5	-1.66	121807162	85256	97.74	1455	1463	1415	1885	1015	1450	1428.72	1.90	0	-47088	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	850	-47.53	1.12	12	0.14	-30.00	1278.00	2135	20230530	-33.21	1175	20221227	21.36	2135	-33.21	20230530	1180	20.85	20230102	2135	-33.21	20230530	1175	21.36	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
147	20231204	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	-28	5	-1.93	113098919	79138	90.73	1455	1463	1415	1885	1015	1450	1429.14	1.90	0	-46275	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	847	-47.40	1.11	12	0.13	-30.00	1278.00	2135	20230530	-33.40	1175	20221227	21.02	2135	-33.40	20230530	1180	20.51	20230102	2135	-33.40	20230530	1175	21.02	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
148	20231204	140627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-32	5	-2.21	84253999	58821	67.43	1455	1463	1415	1885	1015	1450	1432.38	1.90	0	-37390	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	845	-47.27	1.11	12	0.10	-30.00	1278.00	2135	20230530	-33.58	1175	20221227	20.68	2135	-33.58	20230530	1180	20.17	20230102	2135	-33.58	20230530	1175	20.68	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
149	20231204	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-24	5	-1.66	67131060	46771	53.62	1455	1463	1423	1885	1015	1450	1435.31	1.90	0	-32230	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	850	-47.53	1.12	12	0.08	-30.00	1278.00	2135	20230530	-33.21	1175	20221227	21.36	2135	-33.21	20230530	1180	20.85	20230102	2135	-33.21	20230530	1175	21.36	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
150	20231204	120626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-26	5	-1.79	64394076	44851	51.42	1455	1463	1424	1885	1015	1450	1435.73	1.90	0	-30544	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	848	-47.47	1.11	12	0.08	-30.00	1278.00	2135	20230530	-33.30	1175	20221227	21.19	2135	-33.30	20230530	1180	20.68	20230102	2135	-33.30	20230530	1175	21.19	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
151	20231204	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-20	5	-1.38	50406991	35039	40.17	1455	1463	1426	1885	1015	1450	1438.60	1.90	0	-27658	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	852	-47.67	1.12	12	0.06	-30.00	1278.00	2135	20230530	-33.02	1175	20221227	21.70	2135	-33.02	20230530	1180	21.19	20230102	2135	-33.02	20230530	1175	21.70	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
152	20231204	100628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-2	5	-0.14	28397857	19671	22.55	1455	1463	1435	1885	1015	1450	1443.64	1.90	0	-15447	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	863	-48.27	1.13	12	0.03	-30.00	1278.00	2135	20230530	-32.18	1175	20221227	23.23	2135	-32.18	20230530	1180	22.71	20230102	2135	-32.18	20230530	1175	23.23	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
153	20231204	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-10	5	-0.69	10186766	7026	8.05	1455	1463	1440	1885	1015	1450	1449.87	1.90	0	-6858	1503	1476	1463	1436	1423	1470	1430	298	435	500	920	1	1	59584496	858	-48.00	1.13	12	0.01	-30.00	1278.00	2135	20230530	-32.55	1175	20221227	22.55	2135	-32.55	20230530	1180	22.03	20230102	2135	-32.55	20230530	1175	22.55	20221227	1.06	N	097800	500	297 억	1132640	N	N	N	N
154	20231201	160627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	-28	5	-1.89	126892682	86848	135.49	1481	1490	1450	1921	1035	1478	1461.09	1.91	0	-3123	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	864	-48.33	1.13	12	0.15	-30.00	1278.00	2135	20230530	-32.08	1175	20221227	23.40	2135	-32.08	20230530	1180	22.88	20230102	2135	-32.08	20230530	1175	23.40	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
155	20231201	150626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-22	5	-1.49	84921481	57920	90.36	1481	1490	1450	1921	1035	1478	1466.19	1.91	0	-2557	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	868	-48.53	1.14	12	0.10	-30.00	1278.00	2135	20230530	-31.80	1175	20221227	23.91	2135	-31.80	20230530	1180	23.39	20230102	2135	-31.80	20230530	1175	23.91	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
156	20231201	140626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	-14	5	-0.95	81630832	55661	86.83	1481	1490	1450	1921	1035	1478	1466.57	1.91	0	-1752	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	872	-48.80	1.15	12	0.09	-30.00	1278.00	2135	20230530	-31.43	1175	20221227	24.60	2135	-31.43	20230530	1180	24.07	20230102	2135	-31.43	20230530	1175	24.60	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
157	20231201	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	-24	5	-1.62	69594067	47404	73.95	1481	1490	1450	1921	1035	1478	1468.11	1.91	0	-2214	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	866	-48.47	1.14	12	0.08	-30.00	1278.00	2135	20230530	-31.90	1175	20221227	23.74	2135	-31.90	20230530	1180	23.22	20230102	2135	-31.90	20230530	1175	23.74	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
158	20231201	120631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-16	5	-1.08	61559227	41886	65.34	1481	1490	1450	1921	1035	1478	1469.69	1.91	0	-2511	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	871	-48.73	1.14	12	0.07	-30.00	1278.00	2135	20230530	-31.52	1175	20221227	24.43	2135	-31.52	20230530	1180	23.90	20230102	2135	-31.52	20230530	1175	24.43	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
159	20231201	110627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	-15	5	-1.01	58756537	39968	62.35	1481	1490	1450	1921	1035	1478	1470.09	1.91	0	-2401	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	872	-48.77	1.14	12	0.07	-30.00	1278.00	2135	20230530	-31.48	1175	20221227	24.51	2135	-31.48	20230530	1180	23.98	20230102	2135	-31.48	20230530	1175	24.51	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
160	20231201	100631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-7	5	-0.47	22057150	15097	23.55	1481	1481	1450	1921	1035	1478	1461.03	1.91	0	-2500	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	876	-49.03	1.15	12	0.03	-30.00	1278.00	2135	20230530	-31.10	1175	20221227	25.19	2135	-31.10	20230530	1180	24.66	20230102	2135	-31.10	20230530	1175	25.19	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N
161	20231201	090625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	1	2	0.07	1698457	1162	1.81	1481	1481	1451	1921	1035	1478	1461.67	1.91	0	-3	1504	1490	1476	1462	1448	1484	1456	298	443	500	940	1	1	59584496	881	-49.30	1.16	12	0.00	-30.00	1278.00	2135	20230530	-30.73	1175	20221227	25.87	2135	-30.73	20230530	1180	25.34	20230102	2135	-30.73	20230530	1175	25.87	20221227	1.06	N	097800	500	297 억	1135763	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History