KissMeData/101160/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160828	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
3	20231229	150823	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
4	20231229	140822	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
5	20231229	130824	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
6	20231229	120825	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
7	20231229	110748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
8	20231229	100755	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
9	20231229	090756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5090556550	200105	100.49	25650	25650	25250	33050	17850	25450	25436.25	7.82	-18111	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.21	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1291694	N	N	1	N	N
10	20231228	160748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	150	2	0.59	5033682500	197890	99.38	25650	25650	25250	33050	17850	25450	25436.25	7.93	0	-25270	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	1.20	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
11	20231228	150754	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	200	2	0.79	4702615350	184950	92.88	25650	25650	25250	33050	17850	25450	25426.41	7.93	0	-23932	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4235	10.20	2.28	12	1.12	2514.00	11274.00	29800	20230915	-13.93	17750	20230103	44.51	29800	-13.93	20230915	17750	44.51	20230103	29800	-13.93	20230915	17750	44.51	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
12	20231228	140747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-100	5	-0.39	3117693450	122641	61.59	25650	25650	25250	33050	17850	25450	25421.30	7.93	0	-36129	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4186	10.08	2.25	12	0.74	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
13	20231228	130747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	0	3	0.00	2501602400	98364	49.40	25650	25650	25250	33050	17850	25450	25432.09	7.93	0	-29531	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4202	10.12	2.26	12	0.60	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
14	20231228	120750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-50	5	-0.20	2249312600	88444	44.41	25650	25650	25250	33050	17850	25450	25432.05	7.93	0	-25881	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4194	10.10	2.25	12	0.54	2514.00	11274.00	29800	20230915	-14.77	17750	20230103	43.10	29800	-14.77	20230915	17750	43.10	20230103	29800	-14.77	20230915	17750	43.10	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
15	20231228	110751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	0	3	0.00	1643038150	64523	32.40	25650	25650	25300	33050	17850	25450	25464.38	7.93	0	-21907	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4202	10.12	2.26	12	0.39	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
16	20231228	100746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	0	3	0.00	1211334350	47610	23.91	25650	25650	25300	33050	17850	25450	25442.86	7.93	0	-16632	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4202	10.12	2.26	12	0.29	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
17	20231228	090748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	0	3	0.00	323417300	12710	6.38	25650	25650	25300	33050	17850	25450	25445.89	7.93	0	-7439	26083	25766	25283	24966	24483	25925	25125	83	7600	500	18830	50	1	16510993	4202	10.12	2.26	12	0.08	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.41	N	101160	500	82 억	1309805	N	N	1609	N	N
18	20231227	160740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	550	2	2.21	4981049400	197297	119.28	25000	25600	24800	32350	17450	24900	25246.68	7.82	304	22719	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4202	10.12	2.26	12	1.19	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.33	N	101160	500	82 억	1291646	N	N	1609	N	N
19	20231227	150752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	550	2	2.21	4725696750	187267	113.22	25000	25600	24800	32350	17450	24900	25235.50	7.82	304	22597	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4202	10.12	2.26	12	1.13	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
20	20231227	140749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	450	2	1.81	3647478650	144950	87.63	25000	25450	24800	32350	17450	24900	25164.14	7.82	304	29378	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4186	10.08	2.25	12	0.88	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
21	20231227	130742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	400	2	1.61	3164256350	125829	76.07	25000	25450	24800	32350	17450	24900	25147.74	7.82	304	29248	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4177	10.06	2.24	12	0.76	2514.00	11274.00	29800	20230915	-15.10	17750	20230103	42.54	29800	-15.10	20230915	17750	42.54	20230103	29800	-15.10	20230915	17750	42.54	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
22	20231227	120744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	300	2	1.20	2078511450	82950	50.15	25000	25300	24800	32350	17450	24900	25057.85	7.82	304	12658	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4161	10.02	2.24	12	0.50	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
23	20231227	110749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	300	2	1.20	1676840050	67003	40.51	25000	25300	24800	32350	17450	24900	25026.79	7.82	304	9906	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4161	10.02	2.24	12	0.41	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
24	20231227	100748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	0	3	0.00	1063145450	42592	25.75	25000	25150	24800	32350	17450	24900	24961.50	7.82	304	8864	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4111	9.90	2.21	12	0.26	2514.00	11274.00	29800	20230915	-16.44	17750	20230103	40.28	29800	-16.44	20230915	17750	40.28	20230103	29800	-16.44	20230915	17750	40.28	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
25	20231227	090750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	150	2	0.60	144314850	5759	3.48	25000	25150	25000	32350	17450	24900	25065.87	7.82	304	640	25600	25250	24950	24600	24300	25100	24450	83	7450	500	18420	50	1	16510993	4136	9.96	2.22	12	0.03	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.33	N	101160	500	82 억	1291646	N	N	5	N	N
26	20231226	160750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-150	5	-0.60	4097479650	164444	39.28	25150	25300	24650	32550	17550	25050	24917.14	8.01	0	-37141	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4111	9.90	2.21	12	1.00	2514.00	11274.00	29800	20230915	-16.44	17750	20230103	40.28	29800	-16.44	20230915	17750	40.28	20230103	29800	-16.44	20230915	17750	40.28	20230103	3.19	N	101160	500	82 억	1322436	N	N	5	N	N
27	20231226	150747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-200	5	-0.80	3841610300	154131	36.81	25150	25300	24650	32550	17550	25050	24924.27	8.01	0	-35167	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4103	9.88	2.20	12	0.93	2514.00	11274.00	29800	20230915	-16.61	17750	20230103	40.00	29800	-16.61	20230915	17750	40.00	20230103	29800	-16.61	20230915	17750	40.00	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
28	20231226	140749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-200	5	-0.80	2973601850	119061	28.44	25150	25300	24650	32550	17550	25050	24975.41	8.01	0	-34540	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4103	9.88	2.20	12	0.72	2514.00	11274.00	29800	20230915	-16.61	17750	20230103	40.00	29800	-16.61	20230915	17750	40.00	20230103	29800	-16.61	20230915	17750	40.00	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
29	20231226	130748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-100	5	-0.40	2736299350	109517	26.16	25150	25300	24650	32550	17550	25050	24985.12	8.01	0	-30374	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4119	9.92	2.21	12	0.66	2514.00	11274.00	29800	20230915	-16.28	17750	20230103	40.56	29800	-16.28	20230915	17750	40.56	20230103	29800	-16.28	20230915	17750	40.56	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
30	20231226	120747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	0	3	0.00	2602607050	104172	24.88	25150	25300	24650	32550	17550	25050	24983.71	8.01	0	-28588	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4136	9.96	2.22	12	0.63	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
31	20231226	110751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	50	2	0.20	2438797700	97628	23.32	25150	25300	24650	32550	17550	25050	24980.47	8.01	0	-27691	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4144	9.98	2.23	12	0.59	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
32	20231226	100746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	150	2	0.60	1928744100	77342	18.47	25150	25300	24650	32550	17550	25050	24937.77	8.01	0	-17591	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4161	10.02	2.24	12	0.47	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
33	20231226	090749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-350	5	-1.40	614400700	24647	5.89	25150	25150	24650	32550	17550	25050	24927.71	8.01	0	-13462	26116	25582	25166	24632	24216	25850	24900	83	7500	500	18530	50	1	16510993	4078	9.82	2.19	12	0.15	2514.00	11274.00	29800	20230915	-17.11	17750	20230103	39.15	29800	-17.11	20230915	17750	39.15	20230103	29800	-17.11	20230915	17750	39.15	20230103	3.19	N	101160	500	82 억	1322436	N	N	54	N	N
34	20231222	160738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	600	2	2.45	10539746450	418212	174.56	25000	25700	24750	31750	17150	24450	25201.96	7.89	0	18715	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4136	9.96	2.22	12	2.53	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.16	N	101160	500	82 억	1302134	N	N	54	N	N
35	20231222	150736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	650	2	2.66	9910739100	393074	164.07	25000	25700	24750	31750	17150	24450	25213.42	7.89	0	24169	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4144	9.98	2.23	12	2.38	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
36	20231222	140732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	600	2	2.45	9046840300	358499	149.63	25000	25700	24750	31750	17150	24450	25235.33	7.89	0	21289	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4136	9.96	2.22	12	2.17	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
37	20231222	130735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	700	2	2.86	8453929500	334885	139.78	25000	25700	24750	31750	17150	24450	25244.28	7.89	0	23575	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4153	10.00	2.23	12	2.03	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
38	20231222	120733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	750	2	3.07	7779318850	308127	128.61	25000	25700	24750	31750	17150	24450	25247.12	7.89	0	25929	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4161	10.02	2.24	12	1.87	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
39	20231222	110733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	1200	2	4.91	6645518400	263478	109.97	25000	25650	24750	31750	17150	24450	25222.29	7.89	0	30336	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4235	10.20	2.28	12	1.60	2514.00	11274.00	29800	20230915	-13.93	17750	20230103	44.51	29800	-13.93	20230915	17750	44.51	20230103	29800	-13.93	20230915	17750	44.51	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
40	20231222	100731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	700	2	2.86	3610012850	144124	60.16	25000	25450	24750	31750	17150	24450	25047.96	7.89	0	3223	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4153	10.00	2.23	12	0.87	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
41	20231222	090733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	600	2	2.45	1652614800	65769	27.45	25000	25450	24900	31750	17150	24450	25127.56	7.89	0	6376	25116	24782	24416	24082	23716	24600	23900	83	7300	500	18090	50	1	16510993	4136	9.96	2.22	12	0.40	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.16	N	101160	500	82 억	1302134	N	N	24	N	N
42	20231221	160728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-350	5	-1.41	5811996800	238583	137.66	24500	24750	24050	32200	17400	24800	24360.45	7.57	-20774	32785	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4037	9.73	2.17	12	1.44	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.17	N	101160	500	82 억	1249403	N	N	24	N	N
43	20231221	150731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-350	5	-1.41	5582087400	229179	132.24	24500	24750	24050	32200	17400	24800	24356.89	7.57	-20774	32397	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4037	9.73	2.17	12	1.39	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
44	20231221	140729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-550	5	-2.22	5160604600	211841	122.23	24500	24750	24050	32200	17400	24800	24360.75	7.57	-20774	29478	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4004	9.65	2.15	12	1.28	2514.00	11274.00	29800	20230915	-18.62	17750	20230103	36.62	29800	-18.62	20230915	17750	36.62	20230103	29800	-18.62	20230915	17750	36.62	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
45	20231221	130727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-500	5	-2.02	4041353950	165513	95.50	24500	24750	24200	32200	17400	24800	24417.14	7.57	-20774	21897	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4012	9.67	2.16	12	1.00	2514.00	11274.00	29800	20230915	-18.46	17750	20230103	36.90	29800	-18.46	20230915	17750	36.90	20230103	29800	-18.46	20230915	17750	36.90	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
46	20231221	120733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	-450	5	-1.81	3244211200	132716	76.58	24500	24750	24200	32200	17400	24800	24444.76	7.57	-20774	15131	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4020	9.69	2.16	12	0.80	2514.00	11274.00	29800	20230915	-18.29	17750	20230103	37.18	29800	-18.29	20230915	17750	37.18	20230103	29800	-18.29	20230915	17750	37.18	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
47	20231221	110733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-550	5	-2.22	2671688850	109209	63.01	24500	24750	24200	32200	17400	24800	24464.00	7.57	-20774	11400	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4004	9.65	2.15	12	0.66	2514.00	11274.00	29800	20230915	-18.62	17750	20230103	36.62	29800	-18.62	20230915	17750	36.62	20230103	29800	-18.62	20230915	17750	36.62	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
48	20231221	100729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	-250	5	-1.01	1348603600	54875	31.66	24500	24750	24400	32200	17400	24800	24575.92	7.57	-20774	1965	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4053	9.77	2.18	12	0.33	2514.00	11274.00	29800	20230915	-17.62	17750	20230103	38.31	29800	-17.62	20230915	17750	38.31	20230103	29800	-17.62	20230915	17750	38.31	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
49	20231221	090730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-150	5	-0.60	341425250	13908	8.02	24500	24700	24400	32200	17400	24800	24548.84	7.57	-20774	4368	25766	25282	24916	24432	24066	25100	24250	83	7400	500	18350	50	1	16510993	4070	9.81	2.19	12	0.08	2514.00	11274.00	29800	20230915	-17.28	17750	20230103	38.87	29800	-17.28	20230915	17750	38.87	20230103	29800	-17.28	20230915	17750	38.87	20230103	3.17	N	101160	500	82 억	1249403	N	N	69	N	N
50	20231220	160732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	4291019400	172424	164.79	25350	25400	24550	32650	17650	25150	24886.92	7.84	-29963	-32767	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4095	9.86	2.20	12	1.04	2514.00	11274.00	29800	20230915	-16.78	17750	20230103	39.72	29800	-16.78	20230915	17750	39.72	20230103	29800	-16.78	20230915	17750	39.72	20230103	3.17	N	101160	500	82 억	1295171	N	N	69	N	N
51	20231220	150810	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-400	5	-1.59	4044369850	162470	155.28	25350	25400	24550	32650	17650	25150	24893.03	7.84	-29963	-31629	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4086	9.84	2.20	12	0.98	2514.00	11274.00	29800	20230915	-16.95	17750	20230103	39.44	29800	-16.95	20230915	17750	39.44	20230103	29800	-16.95	20230915	17750	39.44	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
52	20231220	140820	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	3649847200	146516	140.03	25350	25400	24550	32650	17650	25150	24910.91	7.84	-29963	-31099	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4078	9.82	2.19	12	0.89	2514.00	11274.00	29800	20230915	-17.11	17750	20230103	39.15	29800	-17.11	20230915	17750	39.15	20230103	29800	-17.11	20230915	17750	39.15	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
53	20231220	130814	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	2972950500	119116	113.84	25350	25400	24650	32650	17650	25150	24958.45	7.84	-29963	-27110	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4078	9.82	2.19	12	0.72	2514.00	11274.00	29800	20230915	-17.11	17750	20230103	39.15	29800	-17.11	20230915	17750	39.15	20230103	29800	-17.11	20230915	17750	39.15	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
54	20231220	120728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-250	5	-0.99	2240652750	89528	85.57	25350	25400	24800	32650	17650	25150	25027.40	7.84	-29963	-24046	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4111	9.90	2.21	12	0.54	2514.00	11274.00	29800	20230915	-16.44	17750	20230103	40.28	29800	-16.44	20230915	17750	40.28	20230103	29800	-16.44	20230915	17750	40.28	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
55	20231220	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-200	5	-0.80	1734561400	69169	66.11	25350	25400	24850	32650	17650	25150	25077.15	7.84	-29963	-22254	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4119	9.92	2.21	12	0.42	2514.00	11274.00	29800	20230915	-16.28	17750	20230103	40.56	29800	-16.28	20230915	17750	40.56	20230103	29800	-16.28	20230915	17750	40.56	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
56	20231220	100730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-200	5	-0.80	997270750	39683	37.93	25350	25400	24900	32650	17650	25150	25130.93	7.84	-29963	-13819	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4119	9.92	2.21	12	0.24	2514.00	11274.00	29800	20230915	-16.28	17750	20230103	40.56	29800	-16.28	20230915	17750	40.56	20230103	29800	-16.28	20230915	17750	40.56	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
57	20231220	090729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	50	2	0.20	168039400	6651	6.36	25350	25400	25150	32650	17650	25150	25265.28	7.84	-29963	643	25683	25416	25233	24966	24783	25325	24875	83	7500	500	18610	50	1	16510993	4161	10.02	2.24	12	0.04	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.17	N	101160	500	82 억	1295171	N	N	62	N	N
58	20231219	160728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-200	5	-0.79	2633332250	104391	65.78	25350	25500	25050	32950	17750	25350	25225.63	7.95	-17256	9606	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4153	10.00	2.23	12	0.63	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.15	N	101160	500	82 억	1312131	N	N	62	N	N
59	20231219	150732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-250	5	-0.99	2465836050	97725	61.58	25350	25500	25050	32950	17750	25350	25232.14	7.95	-17256	9652	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4144	9.98	2.23	12	0.59	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
60	20231219	140727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-250	5	-0.99	2166983900	85819	54.08	25350	25500	25100	32950	17750	25350	25250.38	7.95	-17256	9006	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4144	9.98	2.23	12	0.52	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
61	20231219	130732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-150	5	-0.59	1833991150	72587	45.74	25350	25500	25100	32950	17750	25350	25265.86	7.95	-17256	7537	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4161	10.02	2.24	12	0.44	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
62	20231219	120731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	0	3	0.00	1596371450	63182	39.81	25350	25500	25100	32950	17750	25350	25265.95	7.95	-17256	5235	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4186	10.08	2.25	12	0.38	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
63	20231219	110732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-200	5	-0.79	1183887800	46876	29.54	25350	25450	25100	32950	17750	25350	25255.30	7.95	-17256	-961	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4153	10.00	2.23	12	0.28	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
64	20231219	100730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-100	5	-0.39	757082700	29928	18.86	25350	25450	25100	32950	17750	25350	25296.41	7.95	-17256	-4417	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4169	10.04	2.24	12	0.18	2514.00	11274.00	29800	20230915	-15.27	17750	20230103	42.25	29800	-15.27	20230915	17750	42.25	20230103	29800	-15.27	20230915	17750	42.25	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
65	20231219	090726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-150	5	-0.59	70980450	2808	1.77	25350	25350	25150	32950	17750	25350	25271.90	7.95	-17256	-570	25883	25616	25283	25016	24683	25750	25150	83	7600	500	18750	50	1	16510993	4161	10.02	2.24	12	0.02	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.15	N	101160	500	82 억	1312131	N	N	25	N	N
66	20231218	160726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	350	2	1.40	4008851300	158358	86.84	25150	25550	24950	32500	17500	25000	25315.07	7.97	-25153	19174	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4186	10.08	2.25	12	0.96	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	3.11	N	101160	500	82 억	1315189	N	N	25	N	N
67	20231218	150729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	300	2	1.20	3856169350	152329	83.54	25150	25550	24950	32500	17500	25000	25314.74	7.97	-25153	19887	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4177	10.06	2.24	12	0.92	2514.00	11274.00	29800	20230915	-15.10	17750	20230103	42.54	29800	-15.10	20230915	17750	42.54	20230103	29800	-15.10	20230915	17750	42.54	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
68	20231218	140724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	300	2	1.20	3507744450	138561	75.99	25150	25550	24950	32500	17500	25000	25315.52	7.97	-25153	18955	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4177	10.06	2.24	12	0.84	2514.00	11274.00	29800	20230915	-15.10	17750	20230103	42.54	29800	-15.10	20230915	17750	42.54	20230103	29800	-15.10	20230915	17750	42.54	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
69	20231218	130725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	150	2	0.60	2997502500	118407	64.93	25150	25550	24950	32500	17500	25000	25315.25	7.97	-25153	12112	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4153	10.00	2.23	12	0.72	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
70	20231218	120720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	300	2	1.20	2572370650	101563	55.70	25150	25550	24950	32500	17500	25000	25327.83	7.97	-25153	10245	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4177	10.06	2.24	12	0.62	2514.00	11274.00	29800	20230915	-15.10	17750	20230103	42.54	29800	-15.10	20230915	17750	42.54	20230103	29800	-15.10	20230915	17750	42.54	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
71	20231218	110724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	350	2	1.40	2251983700	88930	48.77	25150	25550	24950	32500	17500	25000	25323.10	7.97	-25153	11097	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4186	10.08	2.25	12	0.54	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
72	20231218	100722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	350	2	1.40	1428709200	56545	31.01	25150	25400	24950	32500	17500	25000	25266.76	7.97	-25153	14569	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4186	10.08	2.25	12	0.34	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
73	20231218	090720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	250	2	1.00	357129850	14185	7.78	25150	25350	24950	32500	17500	25000	25176.58	7.97	-25153	6846	25866	25432	25116	24682	24366	25275	24525	83	7500	500	18500	50	1	16510993	4169	10.04	2.24	12	0.09	2514.00	11274.00	29800	20230915	-15.27	17750	20230103	42.25	29800	-15.27	20230915	17750	42.25	20230103	29800	-15.27	20230915	17750	42.25	20230103	3.11	N	101160	500	82 억	1315189	N	N	242	N	N
74	20231215	160721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-400	5	-1.57	4556292800	181817	41.13	25500	25550	24800	33000	17800	25400	25059.83	8.17	-25763	-2863	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4128	9.94	2.22	12	1.10	2514.00	11274.00	29800	20230915	-16.11	17750	20230103	40.85	29800	-16.11	20230915	17750	40.85	20230103	29800	-16.11	20230915	17750	40.85	20230103	3.33	N	101160	500	82 억	1349501	N	N	241	N	N
75	20231215	150724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-350	5	-1.38	4213431750	168107	38.03	25500	25550	24800	33000	17800	25400	25063.99	8.17	-25763	-194	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4136	9.96	2.22	12	1.02	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
76	20231215	140724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-550	5	-2.17	3601673400	143564	32.48	25500	25550	24800	33000	17800	25400	25087.58	8.17	-25763	-7469	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4103	9.88	2.20	12	0.87	2514.00	11274.00	29800	20230915	-16.61	17750	20230103	40.00	29800	-16.61	20230915	17750	40.00	20230103	29800	-16.61	20230915	17750	40.00	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
77	20231215	130719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-500	5	-1.97	3076311100	122429	27.70	25500	25550	24850	33000	17800	25400	25127.31	8.17	-25763	-5849	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4111	9.90	2.21	12	0.74	2514.00	11274.00	29800	20230915	-16.44	17750	20230103	40.28	29800	-16.44	20230915	17750	40.28	20230103	29800	-16.44	20230915	17750	40.28	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
78	20231215	120720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-400	5	-1.57	2538576200	100857	22.82	25500	25550	24850	33000	17800	25400	25170.05	8.17	-25763	-5182	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4128	9.94	2.22	12	0.61	2514.00	11274.00	29800	20230915	-16.11	17750	20230103	40.85	29800	-16.11	20230915	17750	40.85	20230103	29800	-16.11	20230915	17750	40.85	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
79	20231215	110715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-200	5	-0.79	1972741100	78236	17.70	25500	25550	24950	33000	17800	25400	25215.26	8.17	-25763	-4387	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4161	10.02	2.24	12	0.47	2514.00	11274.00	29800	20230915	-15.44	17750	20230103	41.97	29800	-15.44	20230915	17750	41.97	20230103	29800	-15.44	20230915	17750	41.97	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
80	20231215	100721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-250	5	-0.98	1267391050	50140	11.34	25500	25550	25100	33000	17800	25400	25277.05	8.17	-25763	-5487	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4153	10.00	2.23	12	0.30	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
81	20231215	090722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	50	2	0.20	181699100	7144	1.62	25500	25550	25300	33000	17800	25400	25433.80	8.17	-25763	-524	26466	25932	25466	24932	24466	25700	24700	83	7600	500	18790	50	1	16510993	4202	10.12	2.26	12	0.04	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	3.33	N	101160	500	82 억	1349501	N	N	409	N	N
82	20231214	160718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	450	2	1.80	11242967850	441683	151.45	25900	26000	25000	32400	17500	24950	25455.09	8.31	-4847	-24458	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4194	10.10	2.25	12	2.68	2514.00	11274.00	29800	20230915	-14.77	17750	20230103	43.10	29800	-14.77	20230915	17750	43.10	20230103	29800	-14.77	20230915	17750	43.10	20230103	3.37	N	101160	500	82 억	1372366	N	N	409	N	N
83	20231214	150744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	350	2	1.40	10903102900	428284	146.85	25900	26000	25000	32400	17500	24950	25457.89	8.31	-4847	-28746	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4177	10.06	2.24	12	2.59	2514.00	11274.00	29800	20230915	-15.10	17750	20230103	42.54	29800	-15.10	20230915	17750	42.54	20230103	29800	-15.10	20230915	17750	42.54	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
84	20231214	140726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	550	2	2.20	9804665000	384992	132.01	25900	26000	25000	32400	17500	24950	25467.46	8.31	-4847	-29953	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4210	10.14	2.26	12	2.33	2514.00	11274.00	29800	20230915	-14.43	17750	20230103	43.66	29800	-14.43	20230915	17750	43.66	20230103	29800	-14.43	20230915	17750	43.66	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
85	20231214	130739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	200	2	0.80	9030341900	354503	121.55	25900	26000	25000	32400	17500	24950	25473.54	8.31	-4847	-33193	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4153	10.00	2.23	12	2.15	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
86	20231214	120752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	200	2	0.80	8172210300	320304	109.83	25900	26000	25000	32400	17500	24950	25514.27	8.31	-4847	-44316	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4153	10.00	2.23	12	1.94	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
87	20231214	110720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	450	2	1.80	7156274800	279872	95.96	25900	26000	25100	32400	17500	24950	25570.26	8.31	-4847	-40379	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4194	10.10	2.25	12	1.70	2514.00	11274.00	29800	20230915	-14.77	17750	20230103	43.10	29800	-14.77	20230915	17750	43.10	20230103	29800	-14.77	20230915	17750	43.10	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
88	20231214	100711	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	200	2	0.80	5956408600	232333	79.66	25900	26000	25150	32400	17500	24950	25637.97	8.31	-4847	-29531	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4153	10.00	2.23	12	1.41	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
89	20231214	090652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	600	2	2.40	2800098450	108448	37.19	25900	26000	25500	32400	17500	24950	25821.35	8.31	-4847	-9926	25650	25300	25000	24650	24350	25475	24825	83	7450	500	18460	50	1	16510993	4219	10.16	2.27	12	0.66	2514.00	11274.00	29800	20230915	-14.26	17750	20230103	43.94	29800	-14.26	20230915	17750	43.94	20230103	29800	-14.26	20230915	17750	43.94	20230103	3.37	N	101160	500	82 억	1372366	N	N	1383	N	N
90	20231213	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	450	2	1.84	7285614400	291402	173.51	24800	25350	24700	31850	17150	24500	25001.97	8.24	-2592	-9573	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4119	9.92	2.21	12	1.76	2514.00	11274.00	29800	20230915	-16.28	17750	20230103	40.56	29800	-16.28	20230915	17750	40.56	20230103	29800	-16.28	20230915	17750	40.56	20230103	3.41	N	101160	500	82 억	1360586	N	N	1383	N	N
91	20231213	150733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	500	2	2.04	6976296200	279029	166.14	24800	25350	24700	31850	17150	24500	25002.06	8.24	-2592	-10005	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4128	9.94	2.22	12	1.69	2514.00	11274.00	29800	20230915	-16.11	17750	20230103	40.85	29800	-16.11	20230915	17750	40.85	20230103	29800	-16.11	20230915	17750	40.85	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
92	20231213	140730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	600	2	2.45	5930212200	237375	141.34	24800	25350	24700	31850	17150	24500	24982.47	8.24	-2592	-10576	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4144	9.98	2.23	12	1.44	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
93	20231213	130732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	450	2	1.84	4795521850	191979	114.31	24800	25350	24700	31850	17150	24500	24979.42	8.24	-2592	-29234	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4119	9.92	2.21	12	1.16	2514.00	11274.00	29800	20230915	-16.28	17750	20230103	40.56	29800	-16.28	20230915	17750	40.56	20230103	29800	-16.28	20230915	17750	40.56	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
94	20231213	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	550	2	2.24	4094405150	163989	97.64	24800	25350	24700	31850	17150	24500	24967.57	8.24	-2592	-31679	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4136	9.96	2.22	12	0.99	2514.00	11274.00	29800	20230915	-15.94	17750	20230103	41.13	29800	-15.94	20230915	17750	41.13	20230103	29800	-15.94	20230915	17750	41.13	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
95	20231213	110732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	350	2	1.43	3477761200	139283	82.93	24800	25350	24700	31850	17150	24500	24969.05	8.24	-2592	-32499	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4103	9.88	2.20	12	0.84	2514.00	11274.00	29800	20230915	-16.61	17750	20230103	40.00	29800	-16.61	20230915	17750	40.00	20230103	29800	-16.61	20230915	17750	40.00	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
96	20231213	100735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	350	2	1.43	2976785400	119058	70.89	24800	25350	24700	31850	17150	24500	25002.84	8.24	-2592	-22462	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4103	9.88	2.20	12	0.72	2514.00	11274.00	29800	20230915	-16.61	17750	20230103	40.00	29800	-16.61	20230915	17750	40.00	20230103	29800	-16.61	20230915	17750	40.00	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
97	20231213	090725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	750	2	3.06	1366302600	54585	32.50	24800	25350	24700	31850	17150	24500	25030.78	8.24	-2592	-2356	25266	24882	24466	24082	23666	25075	24275	83	7350	500	18130	50	1	16510993	4169	10.04	2.24	12	0.33	2514.00	11274.00	29800	20230915	-15.27	17750	20230103	42.25	29800	-15.27	20230915	17750	42.25	20230103	29800	-15.27	20230915	17750	42.25	20230103	3.41	N	101160	500	82 억	1360586	N	N	85	N	N
98	20231212	160700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	550	2	2.30	4068161100	166119	133.42	24300	24850	24050	31100	16800	23950	24489.42	8.15	1130	14138	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4045	9.75	2.17	12	1.01	2514.00	11274.00	29800	20230915	-17.79	17750	20230103	38.03	29800	-17.79	20230915	17750	38.03	20230103	29800	-17.79	20230915	17750	38.03	20230103	3.47	N	101160	500	82 억	1345200	N	N	85	N	N
99	20231212	150708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	450	2	1.88	3943738900	161035	129.34	24300	24850	24050	31100	16800	23950	24489.96	8.15	1130	15097	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4029	9.71	2.16	12	0.98	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
100	20231212	140631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	500	2	2.09	3363710350	137277	110.26	24300	24850	24050	31100	16800	23950	24503.10	8.15	1130	14404	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4037	9.73	2.17	12	0.83	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
101	20231212	130631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	500	2	2.09	3172343000	129470	103.99	24300	24850	24050	31100	16800	23950	24502.54	8.15	1130	16587	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4037	9.73	2.17	12	0.78	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
102	20231212	120625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	600	2	2.51	2840057800	115929	93.11	24300	24850	24050	31100	16800	23950	24498.26	8.15	1130	13583	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4053	9.77	2.18	12	0.70	2514.00	11274.00	29800	20230915	-17.62	17750	20230103	38.31	29800	-17.62	20230915	17750	38.31	20230103	29800	-17.62	20230915	17750	38.31	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
103	20231212	110636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	500	2	2.09	2569102800	104853	84.22	24300	24850	24050	31100	16800	23950	24501.96	8.15	1130	12280	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4037	9.73	2.17	12	0.64	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
104	20231212	100702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	450	2	1.88	1895116100	77125	61.94	24300	24850	24300	31100	16800	23950	24572.02	8.15	1130	6386	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4029	9.71	2.16	12	0.47	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
105	20231212	090701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	600	2	2.51	561900350	22917	18.41	24300	24750	24300	31100	16800	23950	24518.98	8.15	1130	3324	24683	24316	23983	23616	23283	24150	23450	83	7150	500	17720	50	1	16510993	4053	9.77	2.18	12	0.14	2514.00	11274.00	29800	20230915	-17.62	17750	20230103	38.31	29800	-17.62	20230915	17750	38.31	20230103	29800	-17.62	20230915	17750	38.31	20230103	3.47	N	101160	500	82 억	1345200	N	N	0	N	N
106	20231211	160703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-250	5	-1.03	2925087750	122473	61.49	24350	24350	23650	31450	16950	24200	23882.84	8.15	3140	1397	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3954	9.53	2.12	12	0.74	2514.00	11274.00	29800	20230915	-19.63	17750	20230103	34.93	29800	-19.63	20230915	17750	34.93	20230103	29800	-19.63	20230915	17750	34.93	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
107	20231211	150701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-350	5	-1.45	2693454850	112789	56.62	24350	24350	23650	31450	16950	24200	23880.47	8.15	3140	-986	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3938	9.49	2.12	12	0.68	2514.00	11274.00	29800	20230915	-19.97	17750	20230103	34.37	29800	-19.97	20230915	17750	34.37	20230103	29800	-19.97	20230915	17750	34.37	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
108	20231211	140700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-350	5	-1.45	2410083750	100909	50.66	24350	24350	23650	31450	16950	24200	23883.73	8.15	3140	-4264	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3938	9.49	2.12	12	0.61	2514.00	11274.00	29800	20230915	-19.97	17750	20230103	34.37	29800	-19.97	20230915	17750	34.37	20230103	29800	-19.97	20230915	17750	34.37	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
109	20231211	130701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-400	5	-1.65	2166039050	90684	45.53	24350	24350	23650	31450	16950	24200	23885.57	8.15	3140	-3928	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3930	9.47	2.11	12	0.55	2514.00	11274.00	29800	20230915	-20.13	17750	20230103	34.08	29800	-20.13	20230915	17750	34.08	20230103	29800	-20.13	20230915	17750	34.08	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
110	20231211	120700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-400	5	-1.65	1937070200	81062	40.70	24350	24350	23650	31450	16950	24200	23896.15	8.15	3140	-4775	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3930	9.47	2.11	12	0.49	2514.00	11274.00	29800	20230915	-20.13	17750	20230103	34.08	29800	-20.13	20230915	17750	34.08	20230103	29800	-20.13	20230915	17750	34.08	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
111	20231211	110658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-250	5	-1.03	1682917350	70416	35.35	24350	24350	23650	31450	16950	24200	23899.64	8.15	3140	-6410	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3954	9.53	2.12	12	0.43	2514.00	11274.00	29800	20230915	-19.63	17750	20230103	34.93	29800	-19.63	20230915	17750	34.93	20230103	29800	-19.63	20230915	17750	34.93	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
112	20231211	100657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-500	5	-2.07	1311673800	54807	27.52	24350	24350	23650	31450	16950	24200	23932.59	8.15	3140	-7137	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3913	9.43	2.10	12	0.33	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
113	20231211	090657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	-150	5	-0.62	223875400	9234	4.64	24350	24350	24050	31450	16950	24200	24244.69	8.15	3140	-2001	24866	24532	24066	23732	23266	24700	23900	83	7250	500	17900	50	1	16510993	3971	9.57	2.13	12	0.06	2514.00	11274.00	29800	20230915	-19.30	17750	20230103	35.49	29800	-19.30	20230915	17750	35.49	20230103	29800	-19.30	20230915	17750	35.49	20230103	3.50	N	101160	500	82 억	1345894	N	N	0	N	N
114	20231208	160650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	900	2	3.86	4760594700	198322	111.48	23600	24400	23600	30250	16350	23300	24004.25	8.15	-1028	-3423	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	3996	9.63	2.15	12	1.20	2514.00	11274.00	29800	20230915	-18.79	17750	20230103	36.34	29800	-18.79	20230915	17750	36.34	20230103	29800	-18.79	20230915	17750	36.34	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
115	20231208	150653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	1000	2	4.29	4626912000	192796	108.37	23600	24400	23600	30250	16350	23300	23999.00	8.15	-1028	-2947	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	4012	9.67	2.16	12	1.17	2514.00	11274.00	29800	20230915	-18.46	17750	20230103	36.90	29800	-18.46	20230915	17750	36.90	20230103	29800	-18.46	20230915	17750	36.90	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
116	20231208	140652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	950	2	4.08	3725306400	155434	87.37	23600	24400	23600	30250	16350	23300	23967.13	8.15	-1028	-14464	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	4004	9.65	2.15	12	0.94	2514.00	11274.00	29800	20230915	-18.62	17750	20230103	36.62	29800	-18.62	20230915	17750	36.62	20230103	29800	-18.62	20230915	17750	36.62	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
117	20231208	130652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	450	2	1.93	2326656100	97585	54.85	23600	24100	23600	30250	16350	23300	23842.35	8.15	-1028	7957	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	3921	9.45	2.11	12	0.59	2514.00	11274.00	29800	20230915	-20.30	17750	20230103	33.80	29800	-20.30	20230915	17750	33.80	20230103	29800	-20.30	20230915	17750	33.80	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
118	20231208	120649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	450	2	1.93	2195372550	92060	51.75	23600	24100	23600	30250	16350	23300	23847.19	8.15	-1028	7714	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	3921	9.45	2.11	12	0.56	2514.00	11274.00	29800	20230915	-20.30	17750	20230103	33.80	29800	-20.30	20230915	17750	33.80	20230103	29800	-20.30	20230915	17750	33.80	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
119	20231208	110646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	350	2	1.50	2016901350	84542	47.52	23600	24100	23600	30250	16350	23300	23856.80	8.15	-1028	7106	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	3905	9.41	2.10	12	0.51	2514.00	11274.00	29800	20230915	-20.64	17750	20230103	33.24	29800	-20.64	20230915	17750	33.24	20230103	29800	-20.64	20230915	17750	33.24	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
120	20231208	100655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	500	2	2.15	1640271550	68697	38.61	23600	24100	23600	30250	16350	23300	23876.90	8.15	-1028	7658	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	3930	9.47	2.11	12	0.42	2514.00	11274.00	29800	20230915	-20.13	17750	20230103	34.08	29800	-20.13	20230915	17750	34.08	20230103	29800	-20.13	20230915	17750	34.08	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
121	20231208	090645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	400	2	1.72	377734850	15891	8.93	23600	23900	23600	30250	16350	23300	23770.36	8.15	-1028	1942	23933	23616	23283	22966	22633	23450	22800	83	6950	500	17240	50	1	16510993	3913	9.43	2.10	12	0.10	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.38	N	101160	500	82 억	1345743	N	N	0	N	N
122	20231207	160648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-400	5	-1.69	4129468550	177291	102.45	23600	23600	22950	30800	16600	23700	23291.94	8.05	-1028	17636	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3847	9.27	2.07	12	1.07	2514.00	11274.00	29800	20230915	-21.81	17750	20230103	31.27	29800	-21.81	20230915	17750	31.27	20230103	29800	-21.81	20230915	17750	31.27	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
123	20231207	150649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-350	5	-1.48	4019741200	172587	99.73	23600	23600	22950	30800	16600	23700	23291.03	8.05	-1028	17686	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3855	9.29	2.07	12	1.05	2514.00	11274.00	29800	20230915	-21.64	17750	20230103	31.55	29800	-21.64	20230915	17750	31.55	20230103	29800	-21.64	20230915	17750	31.55	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
124	20231207	140646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	-300	5	-1.27	3654450650	156949	90.69	23600	23600	22950	30800	16600	23700	23284.24	8.05	-1028	15588	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3864	9.31	2.08	12	0.95	2514.00	11274.00	29800	20230915	-21.48	17750	20230103	31.83	29800	-21.48	20230915	17750	31.83	20230103	29800	-21.48	20230915	17750	31.83	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
125	20231207	130646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	-300	5	-1.27	3139963700	134932	77.97	23600	23600	22950	30800	16600	23700	23270.61	8.05	-1028	10541	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3864	9.31	2.08	12	0.82	2514.00	11274.00	29800	20230915	-21.48	17750	20230103	31.83	29800	-21.48	20230915	17750	31.83	20230103	29800	-21.48	20230915	17750	31.83	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
126	20231207	120647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-400	5	-1.69	2826749400	121509	70.21	23600	23600	22950	30800	16600	23700	23263.59	8.05	-1028	8600	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3847	9.27	2.07	12	0.74	2514.00	11274.00	29800	20230915	-21.81	17750	20230103	31.27	29800	-21.81	20230915	17750	31.27	20230103	29800	-21.81	20230915	17750	31.27	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
127	20231207	110643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-650	5	-2.74	2193613000	94244	54.46	23600	23600	22950	30800	16600	23700	23275.75	8.05	-1028	-710	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3806	9.17	2.04	12	0.57	2514.00	11274.00	29800	20230915	-22.65	17750	20230103	29.86	29800	-22.65	20230915	17750	29.86	20230103	29800	-22.65	20230915	17750	29.86	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
128	20231207	100641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	-250	5	-1.05	1176365100	50373	29.11	23600	23600	23200	30800	16600	23700	23352.87	8.05	-1028	-255	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3872	9.33	2.08	12	0.31	2514.00	11274.00	29800	20230915	-21.31	17750	20230103	32.11	29800	-21.31	20230915	17750	32.11	20230103	29800	-21.31	20230915	17750	32.11	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
129	20231207	090648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-400	5	-1.69	249536650	10658	6.16	23600	23600	23250	30800	16600	23700	23412.25	8.05	-1028	-6932	24333	24016	23733	23416	23133	23875	23275	83	7100	500	17530	50	1	16510993	3847	9.27	2.07	12	0.06	2514.00	11274.00	29800	20230915	-21.81	17750	20230103	31.27	29800	-21.81	20230915	17750	31.27	20230103	29800	-21.81	20230915	17750	31.27	20230103	3.35	N	101160	500	82 억	1329224	N	N	0	N	N
130	20231206	160638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-250	5	-1.04	4085854900	172642	106.55	24000	24050	23450	31100	16800	23950	23666.42	8.23	-514	-30880	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3913	9.43	2.10	12	1.05	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
131	20231206	150648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-250	5	-1.04	3904767950	165002	101.83	24000	24050	23450	31100	16800	23950	23664.82	8.23	-514	-27618	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3913	9.43	2.10	12	1.00	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
132	20231206	140647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-250	5	-1.04	3453160400	145963	90.08	24000	24050	23450	31100	16800	23950	23657.60	8.23	-514	-22966	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3913	9.43	2.10	12	0.88	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
133	20231206	130640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-300	5	-1.25	3212387200	135807	83.81	24000	24050	23450	31100	16800	23950	23653.87	8.23	-514	-23071	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3905	9.41	2.10	12	0.82	2514.00	11274.00	29800	20230915	-20.64	17750	20230103	33.24	29800	-20.64	20230915	17750	33.24	20230103	29800	-20.64	20230915	17750	33.24	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
134	20231206	120636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-250	5	-1.04	2744018250	116042	71.62	24000	24050	23450	31100	16800	23950	23646.53	8.23	-514	-20832	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3913	9.43	2.10	12	0.70	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
135	20231206	110648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-250	5	-1.04	2380526850	100733	62.17	24000	24050	23450	31100	16800	23950	23631.76	8.23	-514	-20270	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3913	9.43	2.10	12	0.61	2514.00	11274.00	29800	20230915	-20.47	17750	20230103	33.52	29800	-20.47	20230915	17750	33.52	20230103	29800	-20.47	20230915	17750	33.52	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
136	20231206	100639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-400	5	-1.67	1293467350	54556	33.67	24000	24050	23500	31100	16800	23950	23708.59	8.23	-514	-19836	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3888	9.37	2.09	12	0.33	2514.00	11274.00	29800	20230915	-20.97	17750	20230103	32.68	29800	-20.97	20230915	17750	32.68	20230103	29800	-20.97	20230915	17750	32.68	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
137	20231206	090642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-50	5	-0.21	183919450	7688	4.74	24000	24050	23750	31100	16800	23950	23922.60	8.23	-514	-3810	24816	24382	23966	23532	23116	24375	23525	83	7150	500	17720	50	1	16510993	3946	9.51	2.12	12	0.05	2514.00	11274.00	29800	20230915	-19.80	17750	20230103	34.65	29800	-19.80	20230915	17750	34.65	20230103	29800	-19.80	20230915	17750	34.65	20230103	3.37	N	101160	500	82 억	1358798	N	N	0	N	N
138	20231205	160646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-250	5	-1.03	3841711350	160660	76.24	23950	24400	23550	31450	16950	24200	23912.02	8.53	-1815	-47754	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3954	9.53	2.12	12	0.97	2514.00	11274.00	29800	20230915	-19.63	17750	20230103	34.93	29800	-19.63	20230915	17750	34.93	20230103	29800	-19.63	20230915	17750	34.93	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
139	20231205	150642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-600	5	-2.48	3510429000	146711	69.62	23950	24400	23550	31450	16950	24200	23927.47	8.53	-1815	-44896	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3897	9.39	2.09	12	0.89	2514.00	11274.00	29800	20230915	-20.81	17750	20230103	32.96	29800	-20.81	20230915	17750	32.96	20230103	29800	-20.81	20230915	17750	32.96	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
140	20231205	140643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-350	5	-1.45	2417681450	100612	47.74	23950	24400	23850	31450	16950	24200	24029.72	8.53	-1815	-31399	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3938	9.49	2.12	12	0.61	2514.00	11274.00	29800	20230915	-19.97	17750	20230103	34.37	29800	-19.97	20230915	17750	34.37	20230103	29800	-19.97	20230915	17750	34.37	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
141	20231205	130641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	-150	5	-0.62	1935689400	80484	38.19	23950	24400	23900	31450	16950	24200	24050.57	8.53	-1815	-18528	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3971	9.57	2.13	12	0.49	2514.00	11274.00	29800	20230915	-19.30	17750	20230103	35.49	29800	-19.30	20230915	17750	35.49	20230103	29800	-19.30	20230915	17750	35.49	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
142	20231205	120636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	-150	5	-0.62	1730007850	71928	34.13	23950	24400	23900	31450	16950	24200	24051.90	8.53	-1815	-14599	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3971	9.57	2.13	12	0.44	2514.00	11274.00	29800	20230915	-19.30	17750	20230103	35.49	29800	-19.30	20230915	17750	35.49	20230103	29800	-19.30	20230915	17750	35.49	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
143	20231205	110636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-100	5	-0.41	1391618300	57859	27.46	23950	24400	23900	31450	16950	24200	24051.84	8.53	-1815	-12954	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3979	9.59	2.14	12	0.35	2514.00	11274.00	29800	20230915	-19.13	17750	20230103	35.77	29800	-19.13	20230915	17750	35.77	20230103	29800	-19.13	20230915	17750	35.77	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
144	20231205	100639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-100	5	-0.41	970748750	40399	19.17	23950	24400	23900	31450	16950	24200	24028.94	8.53	-1815	-8124	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3979	9.59	2.14	12	0.24	2514.00	11274.00	29800	20230915	-19.13	17750	20230103	35.77	29800	-19.13	20230915	17750	35.77	20230103	29800	-19.13	20230915	17750	35.77	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
145	20231205	090638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-250	5	-1.03	88211050	3681	1.75	23950	24100	23900	31450	16950	24200	23962.59	8.53	-1815	713	24933	24566	24233	23866	23533	24400	23700	83	7250	500	17900	50	1	16510993	3954	9.53	2.12	12	0.02	2514.00	11274.00	29800	20230915	-19.63	17750	20230103	34.93	29800	-19.63	20230915	17750	34.93	20230103	29800	-19.63	20230915	17750	34.93	20230103	3.22	N	101160	500	82 억	1407612	N	N	0	N	N
146	20231204	160634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-150	5	-0.62	5092773500	210565	131.65	24400	24600	23900	31650	17050	24350	24186.23	8.32	-1150	35101	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	3996	9.63	2.15	12	1.28	2514.00	11274.00	29800	20230915	-18.79	17750	20230103	36.34	29800	-18.79	20230915	17750	36.34	20230103	29800	-18.79	20230915	17750	36.34	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
147	20231204	150638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-250	5	-1.03	4857479800	200822	125.56	24400	24600	23900	31650	17050	24350	24187.99	8.32	-1150	35443	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	3979	9.59	2.14	12	1.22	2514.00	11274.00	29800	20230915	-19.13	17750	20230103	35.77	29800	-19.13	20230915	17750	35.77	20230103	29800	-19.13	20230915	17750	35.77	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
148	20231204	140633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-400	5	-1.64	4223454200	174498	109.10	24400	24600	23900	31650	17050	24350	24203.45	8.32	-1150	34433	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	3954	9.53	2.12	12	1.06	2514.00	11274.00	29800	20230915	-19.63	17750	20230103	34.93	29800	-19.63	20230915	17750	34.93	20230103	29800	-19.63	20230915	17750	34.93	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
149	20231204	130632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-350	5	-1.44	3478540100	143443	89.68	24400	24600	23950	31650	17050	24350	24250.33	8.32	-1150	27844	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	3963	9.55	2.13	12	0.87	2514.00	11274.00	29800	20230915	-19.46	17750	20230103	35.21	29800	-19.46	20230915	17750	35.21	20230103	29800	-19.46	20230915	17750	35.21	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
150	20231204	120632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-250	5	-1.03	2547430250	104696	65.46	24400	24600	24050	31650	17050	24350	24331.69	8.32	-1150	14885	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	3979	9.59	2.14	12	0.63	2514.00	11274.00	29800	20230915	-19.13	17750	20230103	35.77	29800	-19.13	20230915	17750	35.77	20230103	29800	-19.13	20230915	17750	35.77	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
151	20231204	110635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-50	5	-0.21	1692586400	69312	43.34	24400	24600	24250	31650	17050	24350	24419.82	8.32	-1150	7759	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	4012	9.67	2.16	12	0.42	2514.00	11274.00	29800	20230915	-18.46	17750	20230103	36.90	29800	-18.46	20230915	17750	36.90	20230103	29800	-18.46	20230915	17750	36.90	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
152	20231204	100634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	50	2	0.21	1109168850	45379	28.37	24400	24600	24250	31650	17050	24350	24442.34	8.32	-1150	3686	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	4029	9.71	2.16	12	0.27	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
153	20231204	090633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	50	2	0.21	269962900	11054	6.91	24400	24600	24250	31650	17050	24350	24422.19	8.32	-1150	-666	24816	24582	24416	24182	24016	24500	24100	83	7300	500	18010	50	1	16510993	4029	9.71	2.16	12	0.07	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.15	N	101160	500	82 억	1373017	N	N	60	N	N
154	20231201	160633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	-350	5	-1.42	3889490100	159459	92.69	24500	24650	24250	32100	17300	24700	24391.25	8.38	-1089	-13059	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4020	9.69	2.16	12	0.97	2514.00	11274.00	29800	20230915	-18.29	17750	20230103	37.18	29800	-18.29	20230915	17750	37.18	20230103	29800	-18.29	20230915	17750	37.18	20230103	3.06	N	101160	500	82 억	1383157	N	N	60	N	N
155	20231201	150632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-300	5	-1.21	3614181200	148171	86.13	24500	24650	24250	32100	17300	24700	24391.35	8.38	-1089	-13965	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4029	9.71	2.16	12	0.90	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N
156	20231201	140632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-400	5	-1.62	3205157850	131382	76.37	24500	24650	24250	32100	17300	24700	24395.04	8.38	-1089	-13789	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4012	9.67	2.16	12	0.80	2514.00	11274.00	29800	20230915	-18.46	17750	20230103	36.90	29800	-18.46	20230915	17750	36.90	20230103	29800	-18.46	20230915	17750	36.90	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N
157	20231201	130632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-300	5	-1.21	2916360550	119532	69.48	24500	24650	24250	32100	17300	24700	24397.42	8.38	-1089	-16592	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4029	9.71	2.16	12	0.72	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N
158	20231201	120637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-300	5	-1.21	2467288100	101109	58.77	24500	24650	24250	32100	17300	24700	24401.40	8.38	-1089	-13712	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4029	9.71	2.16	12	0.61	2514.00	11274.00	29800	20230915	-18.12	17750	20230103	37.46	29800	-18.12	20230915	17750	37.46	20230103	29800	-18.12	20230915	17750	37.46	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N
159	20231201	110634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-400	5	-1.62	2145776050	87894	51.09	24500	24650	24250	32100	17300	24700	24412.27	8.38	-1089	-14089	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4012	9.67	2.16	12	0.53	2514.00	11274.00	29800	20230915	-18.46	17750	20230103	36.90	29800	-18.46	20230915	17750	36.90	20230103	29800	-18.46	20230915	17750	36.90	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N
160	20231201	100638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-250	5	-1.01	1499775150	61397	35.69	24500	24650	24250	32100	17300	24700	24426.20	8.38	-1089	-6814	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4037	9.73	2.17	12	0.37	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N
161	20231201	090631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-250	5	-1.01	200475600	8192	4.76	24500	24550	24400	32100	17300	24700	24463.73	8.38	-1089	-1246	25466	25082	24766	24382	24066	24925	24225	83	7400	500	18270	50	1	16510993	4037	9.73	2.17	12	0.05	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	3.06	N	101160	500	82 억	1383157	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History