KissMeData/253590/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161138	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
3	20231229	151124	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
4	20231229	141123	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
5	20231229	131124	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
6	20231229	121127	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
7	20231229	111035	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
8	20231229	101048	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
9	20231229	091046	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43942682150	5817290	193.49	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.74	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
10	20231228	161035	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7850	460	2	6.22	43083582420	5706921	189.82	7270	7990	7060	9600	5180	7390	7548.43	128462	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3324	30.19	4.46	12	13.48	260.00	1761.00	7990	20231228	-1.75	2880	20230517	172.57	7990	-1.75	20231228	2880	172.57	20230517	7990	-1.75	20231228	2880	172.57	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
11	20231228	151043	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	340	2	4.60	37762586610	5033259	167.41	7270	7910	7060	9600	5180	7390	7502.75	57235	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3273	29.73	4.39	12	11.89	260.00	1761.00	7950	20231214	-2.77	2880	20230517	168.40	7950	-2.77	20231214	2880	168.40	20230517	7950	-2.77	20231214	2880	168.40	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
12	20231228	141034	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	110	2	1.49	26997408760	3643460	121.18	7270	7700	7060	9600	5180	7390	7409.86	39304	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3176	28.85	4.26	12	8.60	260.00	1761.00	7950	20231214	-5.66	2880	20230517	160.42	7950	-5.66	20231214	2880	160.42	20230517	7950	-5.66	20231214	2880	160.42	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
13	20231228	131034	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	150	2	2.03	24819462630	3353793	111.55	7270	7700	7060	9600	5180	7390	7400.43	-12292	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3193	29.00	4.28	12	7.92	260.00	1761.00	7950	20231214	-5.16	2880	20230517	161.81	7950	-5.16	20231214	2880	161.81	20230517	7950	-5.16	20231214	2880	161.81	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
14	20231228	121037	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	110	2	1.49	21208727750	2875166	95.63	7270	7700	7060	9600	5180	7390	7376.49	-25957	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3176	28.85	4.26	12	6.79	260.00	1761.00	7950	20231214	-5.66	2880	20230517	160.42	7950	-5.66	20231214	2880	160.42	20230517	7950	-5.66	20231214	2880	160.42	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
15	20231228	111040	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-30	5	-0.41	11920649810	1645125	54.72	7270	7450	7060	9600	5180	7390	7245.52	8520	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3117	28.31	4.18	12	3.88	260.00	1761.00	7950	20231214	-7.42	2880	20230517	155.56	7950	-7.42	20231214	2880	155.56	20230517	7950	-7.42	20231214	2880	155.56	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
16	20231228	101036	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-160	5	-2.17	7329057200	1019763	33.92	7270	7320	7060	9600	5180	7390	7185.83	44517	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3062	27.81	4.11	12	2.41	260.00	1761.00	7950	20231214	-9.06	2880	20230517	151.04	7950	-9.06	20231214	2880	151.04	20230517	7950	-9.06	20231214	2880	151.04	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
17	20231228	091040	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-300	5	-4.06	3046401660	422873	14.07	7270	7320	7090	9600	5180	7390	7201.40	-10571	7676	7532	7326	7182	6976	7605	7255	42	2210	100	0	10	1	42346326	3002	27.27	4.03	12	1.00	260.00	1761.00	7950	20231214	-10.82	2880	20230517	146.18	7950	-10.82	20231214	2880	146.18	20230517	7950	-10.82	20231214	2880	146.18	20230517	2.23	N	253590	100	42 억	N	N	N	02	N
18	20231227	161024	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	190	2	2.64	20664827040	2827899	99.99	7200	7470	7120	9360	5040	7200	7307.01	312856	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3129	28.42	4.20	12	6.68	260.00	1761.00	7950	20231214	-7.04	2880	20230517	156.60	7950	-7.04	20231214	2880	156.60	20230517	7950	-7.04	20231214	2880	156.60	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
19	20231227	151039	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	140	2	1.94	19312994920	2644695	93.52	7200	7470	7120	9360	5040	7200	7302.57	324597	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3108	28.23	4.17	12	6.25	260.00	1761.00	7950	20231214	-7.67	2880	20230517	154.86	7950	-7.67	20231214	2880	154.86	20230517	7950	-7.67	20231214	2880	154.86	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
20	20231227	141035	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	110	2	1.53	18036779590	2470508	87.36	7200	7470	7120	9360	5040	7200	7300.86	307198	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3096	28.12	4.15	12	5.83	260.00	1761.00	7950	20231214	-8.05	2880	20230517	153.82	7950	-8.05	20231214	2880	153.82	20230517	7950	-8.05	20231214	2880	153.82	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
21	20231227	131026	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	120	2	1.67	16615287070	2276543	80.50	7200	7470	7120	9360	5040	7200	7298.50	292370	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3100	28.15	4.16	12	5.38	260.00	1761.00	7950	20231214	-7.92	2880	20230517	154.17	7950	-7.92	20231214	2880	154.17	20230517	7950	-7.92	20231214	2880	154.17	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
22	20231227	121027	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	70	2	0.97	13649463550	1874405	66.28	7200	7430	7120	9360	5040	7200	7282.05	243032	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3079	27.96	4.13	12	4.43	260.00	1761.00	7950	20231214	-8.55	2880	20230517	152.43	7950	-8.55	20231214	2880	152.43	20230517	7950	-8.55	20231214	2880	152.43	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
23	20231227	111036	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	120	2	1.67	12214342720	1676705	59.29	7200	7430	7120	9360	5040	7200	7284.76	227422	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3100	28.15	4.16	12	3.96	260.00	1761.00	7950	20231214	-7.92	2880	20230517	154.17	7950	-7.92	20231214	2880	154.17	20230517	7950	-7.92	20231214	2880	154.17	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
24	20231227	101034	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	50	2	0.69	7712733420	1063823	37.62	7200	7380	7120	9360	5040	7200	7250.04	150813	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3070	27.88	4.12	12	2.51	260.00	1761.00	7950	20231214	-8.81	2880	20230517	151.74	7950	-8.81	20231214	2880	151.74	20230517	7950	-8.81	20231214	2880	151.74	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
25	20231227	091038	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	30	2	0.42	1381429740	191868	6.78	7200	7250	7130	9360	5040	7200	7199.90	37958	7580	7390	7120	6930	6660	7485	7025	42	2160	100	0	10	1	42346326	3062	27.81	4.11	12	0.45	260.00	1761.00	7950	20231214	-9.06	2880	20230517	151.04	7950	-9.06	20231214	2880	151.04	20230517	7950	-9.06	20231214	2880	151.04	20230517	2.34	N	253590	100	42 억	N	N	N	02	N
26	20231226	161036	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	200	2	2.86	19935236730	2800068	68.07	7000	7310	6850	9100	4900	7000	7119.54	122344	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3049	27.69	4.09	12	6.61	260.00	1761.00	7950	20231214	-9.43	2880	20230517	150.00	7950	-9.43	20231214	2880	150.00	20230517	7950	-9.43	20231214	2880	150.00	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
27	20231226	151035	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	140	2	2.00	18714811940	2629557	63.93	7000	7310	6850	9100	4900	7000	7117.26	141645	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3024	27.46	4.05	12	6.21	260.00	1761.00	7950	20231214	-10.19	2880	20230517	147.92	7950	-10.19	20231214	2880	147.92	20230517	7950	-10.19	20231214	2880	147.92	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
28	20231226	141038	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	120	2	1.71	17091629870	2401043	58.37	7000	7310	6850	9100	4900	7000	7118.60	139213	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3015	27.38	4.04	12	5.67	260.00	1761.00	7950	20231214	-10.44	2880	20230517	147.22	7950	-10.44	20231214	2880	147.22	20230517	7950	-10.44	20231214	2880	147.22	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
29	20231226	131035	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	130	2	1.86	15833727760	2224981	54.09	7000	7310	6850	9100	4900	7000	7116.53	136102	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3019	27.42	4.05	12	5.25	260.00	1761.00	7950	20231214	-10.31	2880	20230517	147.57	7950	-10.31	20231214	2880	147.57	20230517	7950	-10.31	20231214	2880	147.57	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
30	20231226	121035	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	120	2	1.71	14304896860	2010650	48.88	7000	7310	6850	9100	4900	7000	7114.77	83846	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3015	27.38	4.04	12	4.75	260.00	1761.00	7950	20231214	-10.44	2880	20230517	147.22	7950	-10.44	20231214	2880	147.22	20230517	7950	-10.44	20231214	2880	147.22	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
31	20231226	111039	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	110	2	1.57	13225690150	1858338	45.18	7000	7310	6850	9100	4900	7000	7117.17	50070	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3011	27.35	4.04	12	4.39	260.00	1761.00	7950	20231214	-10.57	2880	20230517	146.88	7950	-10.57	20231214	2880	146.88	20230517	7950	-10.57	20231214	2880	146.88	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
32	20231226	101033	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	150	2	2.14	11225529650	1577416	38.35	7000	7310	6850	9100	4900	7000	7116.67	48975	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	3028	27.50	4.06	12	3.73	260.00	1761.00	7950	20231214	-10.06	2880	20230517	148.26	7950	-10.06	20231214	2880	148.26	20230517	7950	-10.06	20231214	2880	148.26	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
33	20231226	091036	53	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-140	5	-2.00	1570332010	225459	5.48	7000	7050	6860	9100	4900	7000	6964.48	-10323	7880	7440	7210	6770	6540	7325	6655	42	2100	100	0	10	1	42346326	2905	26.38	3.90	12	0.53	260.00	1761.00	7950	20231214	-13.71	2880	20230517	138.19	7950	-13.71	20231214	2880	138.19	20230517	7950	-13.71	20231214	2880	138.19	20230517	2.50	N	253590	100	42 억	N	N	N	02	N
34	20231222	161019	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-210	5	-2.91	29449446980	4074954	94.48	7400	7650	6980	9370	5050	7210	7227.35	-45532	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2905	26.92	3.98	12	9.82	260.00	1761.00	7950	20231214	-11.95	2880	20230517	143.06	7950	-11.95	20231214	2880	143.06	20230517	7950	-11.95	20231214	2880	143.06	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
35	20231222	151017	53	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	-220	5	-3.05	28601355860	3953673	91.67	7400	7650	6980	9370	5050	7210	7234.18	-46711	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2901	26.88	3.97	12	9.53	260.00	1761.00	7950	20231214	-12.08	2880	20230517	142.71	7950	-12.08	20231214	2880	142.71	20230517	7950	-12.08	20231214	2880	142.71	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
36	20231222	141015	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-130	5	-1.80	25384980830	3496281	81.07	7400	7650	7060	9370	5050	7210	7260.71	-29960	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2938	27.23	4.02	12	8.42	260.00	1761.00	7950	20231214	-10.94	2880	20230517	145.83	7950	-10.94	20231214	2880	145.83	20230517	7950	-10.94	20231214	2880	145.83	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
37	20231222	131016	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-30	5	-0.42	22622319250	3108029	72.06	7400	7650	7060	9370	5050	7210	7278.89	-24870	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2980	27.62	4.08	12	7.49	260.00	1761.00	7950	20231214	-9.69	2880	20230517	149.31	7950	-9.69	20231214	2880	149.31	20230517	7950	-9.69	20231214	2880	149.31	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
38	20231222	121015	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-50	5	-0.69	21625401550	2969538	68.85	7400	7650	7060	9370	5050	7210	7282.65	-15975	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2971	27.54	4.07	12	7.16	260.00	1761.00	7950	20231214	-9.94	2880	20230517	148.61	7950	-9.94	20231214	2880	148.61	20230517	7950	-9.94	20231214	2880	148.61	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
39	20231222	111015	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	30	2	0.42	9937804410	1380071	32.00	7400	7420	7060	9370	5050	7210	7200.87	32064	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	3005	27.85	4.11	12	3.33	260.00	1761.00	7950	20231214	-8.93	2880	20230517	151.39	7950	-8.93	20231214	2880	151.39	20230517	7950	-8.93	20231214	2880	151.39	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
40	20231222	101010	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-20	5	-0.28	7890492480	1094958	25.39	7400	7420	7060	9370	5050	7210	7206.17	22218	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2984	27.65	4.08	12	2.64	260.00	1761.00	7950	20231214	-9.56	2880	20230517	149.65	7950	-9.56	20231214	2880	149.65	20230517	7950	-9.56	20231214	2880	149.65	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
41	20231222	091015	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	0	3	0.00	3584694480	490399	11.37	7400	7420	7150	9370	5050	7210	7311.77	-20191	7690	7450	7190	6950	6690	7570	7070	42	2160	100	0	10	1	41500303	2992	27.73	4.09	12	1.18	260.00	1761.00	7950	20231214	-9.31	2880	20230517	150.35	7950	-9.31	20231214	2880	150.35	20230517	7950	-9.31	20231214	2880	150.35	20230517	2.73	N	253590	100	41 억	N	N	N	02	N
42	20231221	161008	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-290	5	-3.87	30374312370	4233199	103.47	7180	7430	6930	9750	5250	7500	7175.05	-18150	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	2992	27.73	4.09	12	10.20	260.00	1761.00	7950	20231214	-9.31	2880	20230517	150.35	7950	-9.31	20231214	2880	150.35	20230517	7950	-9.31	20231214	2880	150.35	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
43	20231221	151012	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-400	5	-5.33	28566064700	3981303	97.32	7180	7430	6930	9750	5250	7500	7174.97	-16396	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	2947	27.31	4.03	12	9.59	260.00	1761.00	7950	20231214	-10.69	2880	20230517	146.53	7950	-10.69	20231214	2880	146.53	20230517	7950	-10.69	20231214	2880	146.53	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
44	20231221	141009	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	-450	5	-6.00	25172697800	3498107	85.50	7180	7430	6990	9750	5250	7500	7196.00	-59502	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	2926	27.12	4.00	12	8.43	260.00	1761.00	7950	20231214	-11.32	2880	20230517	144.79	7950	-11.32	20231214	2880	144.79	20230517	7950	-11.32	20231214	2880	144.79	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
45	20231221	131006	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-430	5	-5.73	21935543210	3038365	74.27	7180	7430	7040	9750	5250	7500	7219.43	-36862	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	2934	27.19	4.01	12	7.32	260.00	1761.00	7950	20231214	-11.07	2880	20230517	145.49	7950	-11.07	20231214	2880	145.49	20230517	7950	-11.07	20231214	2880	145.49	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
46	20231221	121013	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-360	5	-4.80	18861545210	2604618	63.66	7180	7430	7040	9750	5250	7500	7241.48	18082	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	2963	27.46	4.05	12	6.28	260.00	1761.00	7950	20231214	-10.19	2880	20230517	147.92	7950	-10.19	20231214	2880	147.92	20230517	7950	-10.19	20231214	2880	147.92	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
47	20231221	111013	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-380	5	-5.07	16284523800	2245417	54.88	7180	7430	7040	9750	5250	7500	7252.22	-505	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	2955	27.38	4.04	12	5.41	260.00	1761.00	7950	20231214	-10.44	2880	20230517	147.22	7950	-10.44	20231214	2880	147.22	20230517	7950	-10.44	20231214	2880	147.22	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
48	20231221	101008	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-270	5	-3.60	10774744320	1477842	36.12	7180	7430	7180	9750	5250	7500	7290.72	-12719	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	3000	27.81	4.11	12	3.56	260.00	1761.00	7950	20231214	-9.06	2880	20230517	151.04	7950	-9.06	20231214	2880	151.04	20230517	7950	-9.06	20231214	2880	151.04	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
49	20231221	091009	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-170	5	-2.27	4048656810	554792	13.56	7180	7430	7180	9750	5250	7500	7297.24	29110	7946	7722	7276	7052	6606	7835	7165	42	2250	100	0	10	1	41500303	3042	28.19	4.16	12	1.34	260.00	1761.00	7950	20231214	-7.80	2880	20230517	154.51	7950	-7.80	20231214	2880	154.51	20230517	7950	-7.80	20231214	2880	154.51	20230517	3.09	N	253590	100	41 억	N	N	N	02	N
50	20231220	161013	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	320	2	4.46	28433598320	3978702	52.38	7060	7500	6830	9330	5030	7180	7142.89	12364	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	3113	28.85	4.26	12	9.59	260.00	1761.00	7950	20231214	-5.66	2880	20230517	160.42	7950	-5.66	20231214	2880	160.42	20230517	7950	-5.66	20231214	2880	160.42	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
51	20231220	151101	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	100	2	1.39	23504973400	3310472	43.58	7060	7300	6830	9330	5030	7180	7100.14	33592	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	3021	28.00	4.13	12	7.98	260.00	1761.00	7950	20231214	-8.43	2880	20230517	152.78	7950	-8.43	20231214	2880	152.78	20230517	7950	-8.43	20231214	2880	152.78	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
52	20231220	141120	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	40	2	0.56	17162704260	2430572	32.00	7060	7260	6830	9330	5030	7180	7061.09	27010	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	2996	27.77	4.10	12	5.86	260.00	1761.00	7950	20231214	-9.18	2880	20230517	150.69	7950	-9.18	20231214	2880	150.69	20230517	7950	-9.18	20231214	2880	150.69	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
53	20231220	131110	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-160	5	-2.23	13757219970	1954378	25.73	7060	7200	6830	9330	5030	7180	7039.05	37877	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	2913	27.00	3.99	12	4.71	260.00	1761.00	7950	20231214	-11.70	2880	20230517	143.75	7950	-11.70	20231214	2880	143.75	20230517	7950	-11.70	20231214	2880	143.75	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
54	20231220	121007	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-100	5	-1.39	12482326460	1773105	23.34	7060	7200	6830	9330	5030	7180	7039.67	22416	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	2938	27.23	4.02	12	4.27	260.00	1761.00	7950	20231214	-10.94	2880	20230517	145.83	7950	-10.94	20231214	2880	145.83	20230517	7950	-10.94	20231214	2880	145.83	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
55	20231220	111009	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	-70	5	-0.97	11188625770	1590971	20.95	7060	7200	6830	9330	5030	7180	7032.41	3491	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	2951	27.35	4.04	12	3.83	260.00	1761.00	7950	20231214	-10.57	2880	20230517	146.88	7950	-10.57	20231214	2880	146.88	20230517	7950	-10.57	20231214	2880	146.88	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
56	20231220	101011	53	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	-190	5	-2.65	8002788630	1141005	15.02	7060	7150	6830	9330	5030	7180	7013.54	-14074	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	2901	26.88	3.97	12	2.75	260.00	1761.00	7950	20231214	-12.08	2880	20230517	142.71	7950	-12.08	20231214	2880	142.71	20230517	7950	-12.08	20231214	2880	142.71	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
57	20231220	091007	53	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-200	5	-2.79	3457405450	495263	6.52	7060	7080	6830	9330	5030	7180	6980.20	-16864	7846	7512	7046	6712	6246	7680	6880	42	2150	100	0	10	1	41500303	2897	26.85	3.96	12	1.19	260.00	1761.00	7950	20231214	-12.20	2880	20230517	142.36	7950	-12.20	20231214	2880	142.36	20230517	7950	-12.20	20231214	2880	142.36	20230517	3.77	N	253590	100	41 억	N	N	N	02	N
58	20231219	161007	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	60	2	0.84	53337450960	7544092	45.45	6870	7380	6580	9250	4990	7120	7069.96	26180	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2980	27.62	4.08	12	18.18	260.00	1761.00	7950	20231214	-9.69	2880	20230517	149.31	7950	-9.69	20231214	2880	149.31	20230517	7950	-9.69	20231214	2880	149.31	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
59	20231219	151011	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	20	2	0.28	51955401330	7351286	44.29	6870	7380	6580	9250	4990	7120	7067.46	41962	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2963	27.46	4.05	12	17.71	260.00	1761.00	7950	20231214	-10.19	2880	20230517	147.92	7950	-10.19	20231214	2880	147.92	20230517	7950	-10.19	20231214	2880	147.92	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
60	20231219	141006	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-100	5	-1.40	48278922940	6833172	41.17	6870	7380	6580	9250	4990	7120	7065.30	-23923	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2913	27.00	3.99	12	16.47	260.00	1761.00	7950	20231214	-11.70	2880	20230517	143.75	7950	-11.70	20231214	2880	143.75	20230517	7950	-11.70	20231214	2880	143.75	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
61	20231219	131012	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	-70	5	-0.98	46576567400	6592059	39.72	6870	7380	6580	9250	4990	7120	7065.48	-11974	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2926	27.12	4.00	12	15.88	260.00	1761.00	7950	20231214	-11.32	2880	20230517	144.79	7950	-11.32	20231214	2880	144.79	20230517	7950	-11.32	20231214	2880	144.79	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
62	20231219	121014	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	90	2	1.26	42682275930	6042679	36.41	6870	7380	6580	9250	4990	7120	7063.38	2611	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2992	27.73	4.09	12	14.56	260.00	1761.00	7950	20231214	-9.31	2880	20230517	150.35	7950	-9.31	20231214	2880	150.35	20230517	7950	-9.31	20231214	2880	150.35	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
63	20231219	111010	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	40	2	0.56	34081846520	4844982	29.19	6870	7380	6580	9250	4990	7120	7034.30	-2403	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2971	27.54	4.07	12	11.67	260.00	1761.00	7950	20231214	-9.94	2880	20230517	148.61	7950	-9.94	20231214	2880	148.61	20230517	7950	-9.94	20231214	2880	148.61	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
64	20231219	101008	53	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-200	5	-2.81	20133917720	2905401	17.50	6870	7200	6580	9250	4990	7120	6929.22	-18297	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2872	26.62	3.93	12	7.00	260.00	1761.00	7950	20231214	-12.96	2880	20230517	140.28	7950	-12.96	20231214	2880	140.28	20230517	7950	-12.96	20231214	2880	140.28	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
65	20231219	091005	53	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-190	5	-2.67	6377695280	936535	5.64	6870	6990	6580	9250	4990	7120	6806.80	9193	7486	7302	7006	6822	6526	7395	6915	42	2130	100	0	10	1	41500303	2876	26.65	3.94	12	2.26	260.00	1761.00	7950	20231214	-12.83	2880	20230517	140.62	7950	-12.83	20231214	2880	140.62	20230517	7950	-12.83	20231214	2880	140.62	20230517	5.55	N	253590	100	41 억	N	N	N	02	N
66	20231218	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	790	2	12.48	114290827180	16395125	153.27	6740	7190	6710	8220	4440	6330	6970.74	-373180	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2955	27.38	4.04	12	39.51	260.00	1761.00	7950	20231214	-10.44	2880	20230517	147.22	7950	-10.44	20231214	2880	147.22	20230517	7950	-10.44	20231214	2880	147.22	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
67	20231218	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	650	2	10.27	105549368290	15160108	141.72	6740	7190	6710	8220	4440	6330	6962.31	-482974	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2897	26.85	3.96	12	36.53	260.00	1761.00	7950	20231214	-12.20	2880	20230517	142.36	7950	-12.20	20231214	2880	142.36	20230517	7950	-12.20	20231214	2880	142.36	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
68	20231218	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	640	2	10.11	100103951970	14376263	134.39	6740	7190	6710	8220	4440	6330	6963.14	-566066	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2893	26.81	3.96	12	34.64	260.00	1761.00	7950	20231214	-12.33	2880	20230517	142.01	7950	-12.33	20231214	2880	142.01	20230517	7950	-12.33	20231214	2880	142.01	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
69	20231218	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	690	2	10.90	94222481330	13527595	126.46	6740	7190	6710	8220	4440	6330	6965.21	-628663	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2913	27.00	3.99	12	32.60	260.00	1761.00	7950	20231214	-11.70	2880	20230517	143.75	7950	-11.70	20231214	2880	143.75	20230517	7950	-11.70	20231214	2880	143.75	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
70	20231218	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	680	2	10.74	89601102880	12866598	120.28	6740	7190	6710	8220	4440	6330	6963.85	-636356	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2909	26.96	3.98	12	31.00	260.00	1761.00	7950	20231214	-11.82	2880	20230517	143.40	7950	-11.82	20231214	2880	143.40	20230517	7950	-11.82	20231214	2880	143.40	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
71	20231218	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	600	2	9.48	81480982480	11701526	109.39	6740	7190	6710	8220	4440	6330	6963.28	-639811	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2876	26.65	3.94	12	28.20	260.00	1761.00	7950	20231214	-12.83	2880	20230517	140.62	7950	-12.83	20231214	2880	140.62	20230517	7950	-12.83	20231214	2880	140.62	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
72	20231218	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	580	2	9.16	73168766750	10495298	98.11	6740	7190	6710	8220	4440	6330	6971.58	-550319	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2868	26.58	3.92	12	25.29	260.00	1761.00	7950	20231214	-13.08	2880	20230517	139.93	7950	-13.08	20231214	2880	139.93	20230517	7950	-13.08	20231214	2880	139.93	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
73	20231218	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	710	2	11.22	36416385260	5232113	48.91	6740	7190	6710	8220	4440	6330	6960.17	-145734	7283	6806	6553	6076	5823	6680	5950	42	1890	100	4050	10	1	41500303	2922	27.08	4.00	12	12.61	260.00	1761.00	7950	20231214	-11.45	2880	20230517	144.44	7950	-11.45	20231214	2880	144.44	20230517	7950	-11.45	20231214	2880	144.44	20230517	4.01	N	253590	100	41 억	N	N	N	00	N
74	20231215	160958	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	-700	5	-9.96	67695145910	10251227	21.10	7030	7030	6300	9130	4930	7030	6602.81	163247	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2627	24.35	3.59	12	24.70	260.00	1761.00	7950	20231214	-20.38	2880	20230517	119.79	7950	-20.38	20231214	2880	119.79	20230517	7950	-20.38	20231214	2880	119.79	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
75	20231215	151002	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-640	5	-9.10	65401824020	9889798	20.36	7030	7030	6300	9130	4930	7030	6611.67	191405	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2652	24.58	3.63	12	23.83	260.00	1761.00	7950	20231214	-19.62	2880	20230517	121.88	7950	-19.62	20231214	2880	121.88	20230517	7950	-19.62	20231214	2880	121.88	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
76	20231215	141002	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-670	5	-9.53	60979762720	9200308	18.94	7030	7030	6300	9130	4930	7030	6626.57	262299	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2639	24.46	3.61	12	22.17	260.00	1761.00	7950	20231214	-20.00	2880	20230517	120.83	7950	-20.00	20231214	2880	120.83	20230517	7950	-20.00	20231214	2880	120.83	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
77	20231215	130955	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-530	5	-7.54	53111043580	7969720	16.41	7030	7030	6460	9130	4930	7030	6662.59	152929	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2698	25.00	3.69	12	19.20	260.00	1761.00	7950	20231214	-18.24	2880	20230517	125.69	7950	-18.24	20231214	2880	125.69	20230517	7950	-18.24	20231214	2880	125.69	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
78	20231215	120957	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	-450	5	-6.40	47709649170	7140485	14.70	7030	7030	6470	9130	4930	7030	6679.96	94197	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2731	25.31	3.74	12	17.21	260.00	1761.00	7950	20231214	-17.23	2880	20230517	128.47	7950	-17.23	20231214	2880	128.47	20230517	7950	-17.23	20231214	2880	128.47	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
79	20231215	110951	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6630	-400	5	-5.69	41732711320	6236469	12.84	7030	7030	6470	9130	4930	7030	6689.93	170488	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2751	25.50	3.76	12	15.03	260.00	1761.00	7950	20231214	-16.60	2880	20230517	130.21	7950	-16.60	20231214	2880	130.21	20230517	7950	-16.60	20231214	2880	130.21	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
80	20231215	100957	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6630	-400	5	-5.69	35895791250	5357058	11.03	7030	7030	6470	9130	4930	7030	6698.62	35296	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2751	25.50	3.76	12	12.91	260.00	1761.00	7950	20231214	-16.60	2880	20230517	130.21	7950	-16.60	20231214	2880	130.21	20230517	7950	-16.60	20231214	2880	130.21	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
81	20231215	091001	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	-480	5	-6.83	16001432790	2365230	4.87	7030	7030	6530	9130	4930	7030	6761.54	-168120	8456	7742	7236	6522	6016	7490	6270	42	2100	100	4490	10	1	41500303	2718	25.19	3.72	12	5.70	260.00	1761.00	7950	20231214	-17.61	2880	20230517	127.43	7950	-17.61	20231214	2880	127.43	20230517	7950	-17.61	20231214	2880	127.43	20230517	4.18	N	253590	100	41 억	N	N	N	01	N
82	20231214	160952	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7030	910	2	14.87	355711413820	48151679	238.70	7240	7950	6730	7950	4290	6120	7388.27	303265	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	2917	27.04	3.99	12	116.03	260.00	1761.00	7950	20231214	-11.57	2880	20230517	144.10	7950	-11.57	20231214	2880	144.10	20230517	7950	-11.57	20231214	2880	144.10	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
83	20231214	151027	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6810	690	2	11.27	345802714290	46727074	231.64	7240	7950	6730	7950	4290	6120	7400.50	167724	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	2826	26.19	3.87	12	112.59	260.00	1761.00	7950	20231214	-14.34	2880	20230517	136.46	7950	-14.34	20231214	2880	136.46	20230517	7950	-14.34	20231214	2880	136.46	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
84	20231214	140954	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7310	1190	2	19.44	304781910860	40815415	202.33	7240	7950	7020	7950	4290	6120	7467.34	-83724	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	3034	28.12	4.15	12	98.35	260.00	1761.00	7950	20231214	-8.05	2880	20230517	153.82	7950	-8.05	20231214	2880	153.82	20230517	7950	-8.05	20231214	2880	153.82	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
85	20231214	131023	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7440	1320	2	21.57	287099725900	38409149	190.40	7240	7950	7020	7950	4290	6120	7474.80	-70849	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	3088	28.62	4.22	12	92.55	260.00	1761.00	7950	20231214	-6.42	2880	20230517	158.33	7950	-6.42	20231214	2880	158.33	20230517	7950	-6.42	20231214	2880	158.33	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
86	20231214	121039	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7450	1330	2	21.73	254746693700	33983067	168.46	7240	7950	7020	7950	4290	6120	7496.31	-80075	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	3092	28.65	4.23	12	81.89	260.00	1761.00	7950	20231214	-6.29	2880	20230517	158.68	7950	-6.29	20231214	2880	158.68	20230517	7950	-6.29	20231214	2880	158.68	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
87	20231214	111012	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7490	1370	2	22.39	238568614710	31816653	157.72	7240	7950	7020	7950	4290	6120	7498.26	-94917	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	3108	28.81	4.25	12	76.67	260.00	1761.00	7950	20231214	-5.79	2880	20230517	160.07	7950	-5.79	20231214	2880	160.07	20230517	7950	-5.79	20231214	2880	160.07	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
88	20231214	100944	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7440	1320	2	21.57	178650209060	23652718	117.25	7240	7950	7020	7950	4290	6120	7553.09	-77869	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	3088	28.62	4.22	12	56.99	260.00	1761.00	7950	20231214	-6.42	2880	20230517	158.33	7950	-6.42	20231214	2880	158.33	20230517	7950	-6.42	20231214	2880	158.33	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
89	20231214	090924	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7550	1430	2	23.37	67276511360	9115655	45.19	7240	7770	7020	7950	4290	6120	7380.41	-19964	7193	6656	5583	5046	3973	6925	5315	42	1830	100	3910	10	1	41500303	3133	29.04	4.29	12	21.97	260.00	1761.00	7770	20231214	-2.83	2880	20230517	162.15	7770	-2.83	20231214	2880	162.15	20230517	7770	-2.83	20231214	2880	162.15	20230517	3.55	N	253590	100	41 억	N	N	N	00	N
90	20231213	160949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6120	1405	1	29.80	112485194480	20166574	159.07	4590	6120	4510	6120	3305	4715	5578.21	-211110	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	10	1	41500303	2540	23.54	3.48	12	48.59	260.00	1761.00	6780	20230717	-9.73	2880	20230517	112.50	6780	-9.73	20230717	2880	112.50	20230517	6780	-9.73	20230717	2880	112.50	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
91	20231213	151009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6120	1405	1	29.80	112333657160	20141813	158.87	4590	6120	4510	6120	3305	4715	5577.56	-211110	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	10	1	41500303	2540	23.54	3.48	12	48.53	260.00	1761.00	6780	20230717	-9.73	2880	20230517	112.50	6780	-9.73	20230717	2880	112.50	20230517	6780	-9.73	20230717	2880	112.50	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
92	20231213	141009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6120	1405	1	29.80	111818083880	20057569	158.21	4590	6120	4510	6120	3305	4715	5575.28	-211110	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	10	1	41500303	2540	23.54	3.48	12	48.33	260.00	1761.00	6780	20230717	-9.73	2880	20230517	112.50	6780	-9.73	20230717	2880	112.50	20230517	6780	-9.73	20230717	2880	112.50	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
93	20231213	131014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6120	1405	1	29.80	111362150000	19983070	157.62	4590	6120	4510	6120	3305	4715	5573.25	-211110	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	10	1	41500303	2540	23.54	3.48	12	48.15	260.00	1761.00	6780	20230717	-9.73	2880	20230517	112.50	6780	-9.73	20230717	2880	112.50	20230517	6780	-9.73	20230717	2880	112.50	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
94	20231213	121008	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6120	1405	1	29.80	110578906280	19855089	156.61	4590	6120	4510	6120	3305	4715	5569.73	-211110	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	10	1	41500303	2540	23.54	3.48	12	47.84	260.00	1761.00	6780	20230717	-9.73	2880	20230517	112.50	6780	-9.73	20230717	2880	112.50	20230517	6780	-9.73	20230717	2880	112.50	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
95	20231213	111011	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5720	1005	2	21.31	75275372000	13947513	110.01	4590	5920	4510	6120	3305	4715	5397.53	-178395	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	10	1	41500303	2374	22.00	3.25	12	33.61	260.00	1761.00	6780	20230717	-15.63	2880	20230517	98.61	6780	-15.63	20230717	2880	98.61	20230517	6780	-15.63	20230717	2880	98.61	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
96	20231213	101018	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4600	-115	5	-2.44	7995182905	1733293	13.67	4590	4710	4540	6120	3305	4715	4612.12	99653	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	5	1	41500303	1909	17.69	2.61	12	4.18	260.00	1761.00	6780	20230717	-32.15	2880	20230517	59.72	6780	-32.15	20230717	2880	59.72	20230517	6780	-32.15	20230717	2880	59.72	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
97	20231213	091004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4625	-90	5	-1.91	4014315630	872816	6.88	4590	4655	4540	6120	3305	4715	4597.94	35262	5351	5032	4546	4227	3741	5192	4387	42	1405	100	3010	5	1	41500303	1919	17.79	2.63	12	2.10	260.00	1761.00	6780	20230717	-31.78	2880	20230517	60.59	6780	-31.78	20230717	2880	60.59	20230517	6780	-31.78	20230717	2880	60.59	20230517	3.54	N	253590	100	41 억	N	N	N	00	N
98	20231212	160930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4715	655	2	16.13	55947428620	12277648	4406.83	4060	4865	4060	5270	2845	4060	4556.77	-216269	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1957	18.13	2.68	12	29.58	260.00	1761.00	6780	20230717	-30.46	2880	20230517	63.72	6780	-30.46	20230717	2880	63.72	20230517	6780	-30.46	20230717	2880	63.72	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
99	20231212	150936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4700	640	2	15.76	50504049755	11120215	3991.39	4060	4865	4060	5270	2845	4060	4541.64	-204540	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1951	18.08	2.67	12	26.80	260.00	1761.00	6780	20230717	-30.68	2880	20230517	63.19	6780	-30.68	20230717	2880	63.19	20230517	6780	-30.68	20230717	2880	63.19	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
100	20231212	140845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4480	420	2	10.34	24233094505	5488093	1969.85	4060	4565	4060	5270	2845	4060	4415.58	29792	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1859	17.23	2.54	12	13.22	260.00	1761.00	6780	20230717	-33.92	2880	20230517	55.56	6780	-33.92	20230717	2880	55.56	20230517	6780	-33.92	20230717	2880	55.56	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
101	20231212	130849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4375	315	2	7.76	16954881955	3858466	1384.92	4060	4540	4060	5270	2845	4060	4394.20	-76452	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1816	16.83	2.48	12	9.30	260.00	1761.00	6780	20230717	-35.47	2880	20230517	51.91	6780	-35.47	20230717	2880	51.91	20230517	6780	-35.47	20230717	2880	51.91	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
102	20231212	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4285	225	2	5.54	3983333275	942417	338.26	4060	4335	4060	5270	2845	4060	4226.72	117425	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1778	16.48	2.43	12	2.27	260.00	1761.00	6780	20230717	-36.80	2880	20230517	48.78	6780	-36.80	20230717	2880	48.78	20230517	6780	-36.80	20230717	2880	48.78	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
103	20231212	110855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4245	185	2	4.56	2348420965	561427	201.51	4060	4250	4060	5270	2845	4060	4182.95	103814	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1762	16.33	2.41	12	1.35	260.00	1761.00	6780	20230717	-37.39	2880	20230517	47.40	6780	-37.39	20230717	2880	47.40	20230517	6780	-37.39	20230717	2880	47.40	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
104	20231212	100929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4155	95	2	2.34	794411075	191949	68.90	4060	4175	4060	5270	2845	4060	4138.66	11224	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1724	15.98	2.36	12	0.46	260.00	1761.00	6780	20230717	-38.72	2880	20230517	44.27	6780	-38.72	20230717	2880	44.27	20230517	6780	-38.72	20230717	2880	44.27	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
105	20231212	090929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4130	70	2	1.72	317674880	76902	27.60	4060	4175	4060	5270	2845	4060	4130.91	21446	4190	4125	4085	4020	3980	4105	4000	42	1210	100	2590	5	1	41500303	1714	15.88	2.35	12	0.19	260.00	1761.00	6780	20230717	-39.09	2880	20230517	43.40	6780	-39.09	20230717	2880	43.40	20230517	6780	-39.09	20230717	2880	43.40	20230517	3.72	N	253590	100	41 억	N	N	N	00	N
106	20231211	160932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4060	-15	5	-0.37	1133848475	277276	99.98	4130	4150	4045	5290	2855	4075	4089.26	-31029	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1685	15.62	2.31	12	0.67	260.00	1761.00	6780	20230717	-40.12	2880	20230517	40.97	6780	-40.12	20230717	2880	40.97	20230517	6780	-40.12	20230717	2880	40.97	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
107	20231211	150929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4065	-10	5	-0.25	1047497710	255979	92.30	4130	4150	4055	5290	2855	4075	4092.15	-32369	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1687	15.63	2.31	12	0.62	260.00	1761.00	6780	20230717	-40.04	2880	20230517	41.15	6780	-40.04	20230717	2880	41.15	20230517	6780	-40.04	20230717	2880	41.15	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
108	20231211	140928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4060	-15	5	-0.37	977994530	238865	86.13	4130	4150	4055	5290	2855	4075	4094.37	-34227	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1685	15.62	2.31	12	0.58	260.00	1761.00	6780	20230717	-40.12	2880	20230517	40.97	6780	-40.12	20230717	2880	40.97	20230517	6780	-40.12	20230717	2880	40.97	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
109	20231211	130928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4060	-15	5	-0.37	888185450	216745	78.15	4130	4150	4055	5290	2855	4075	4097.87	-25408	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1685	15.62	2.31	12	0.52	260.00	1761.00	6780	20230717	-40.12	2880	20230517	40.97	6780	-40.12	20230717	2880	40.97	20230517	6780	-40.12	20230717	2880	40.97	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
110	20231211	120929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4060	-15	5	-0.37	845544330	206264	74.37	4130	4150	4055	5290	2855	4075	4099.37	-24192	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1685	15.62	2.31	12	0.50	260.00	1761.00	6780	20230717	-40.12	2880	20230517	40.97	6780	-40.12	20230717	2880	40.97	20230517	6780	-40.12	20230717	2880	40.97	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
111	20231211	110924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4090	15	2	0.37	747230445	182181	65.69	4130	4150	4055	5290	2855	4075	4101.63	-25848	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1697	15.73	2.32	12	0.44	260.00	1761.00	6780	20230717	-39.68	2880	20230517	42.01	6780	-39.68	20230717	2880	42.01	20230517	6780	-39.68	20230717	2880	42.01	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
112	20231211	100923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4070	-5	5	-0.12	613935310	149542	53.92	4130	4150	4055	5290	2855	4075	4105.50	-35465	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1689	15.65	2.31	12	0.36	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
113	20231211	090923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4120	45	2	1.10	327509775	79300	28.59	4130	4150	4105	5290	2855	4075	4130.23	-28359	4181	4127	4026	3972	3871	4155	4000	42	1215	100	2600	5	1	41500303	1710	15.85	2.34	12	0.19	260.00	1761.00	6780	20230717	-39.23	2880	20230517	43.06	6780	-39.23	20230717	2880	43.06	20230517	6780	-39.23	20230717	2880	43.06	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
114	20231208	160914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4075	155	2	3.95	1111585820	276659	125.61	3940	4080	3925	5090	2745	3920	4017.85	97690	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1691	15.67	2.31	12	0.67	260.00	1761.00	6780	20230717	-39.90	2880	20230517	41.49	6780	-39.90	20230717	2880	41.49	20230517	6780	-39.90	20230717	2880	41.49	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
115	20231208	150918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4070	150	2	3.83	1055695590	262944	119.38	3940	4075	3925	5090	2745	3920	4014.91	96975	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1689	15.65	2.31	12	0.63	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
116	20231208	140915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4020	100	2	2.55	761732700	190291	86.40	3940	4035	3925	5090	2745	3920	4002.99	81415	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1668	15.46	2.28	12	0.46	260.00	1761.00	6780	20230717	-40.71	2880	20230517	39.58	6780	-40.71	20230717	2880	39.58	20230517	6780	-40.71	20230717	2880	39.58	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
117	20231208	130914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4010	90	2	2.30	544220330	136240	61.86	3940	4030	3925	5090	2745	3920	3994.57	46442	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1664	15.42	2.28	12	0.33	260.00	1761.00	6780	20230717	-40.86	2880	20230517	39.24	6780	-40.86	20230717	2880	39.24	20230517	6780	-40.86	20230717	2880	39.24	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
118	20231208	120912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4005	85	2	2.17	496995375	124448	56.50	3940	4030	3925	5090	2745	3920	3993.60	43689	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1662	15.40	2.27	12	0.30	260.00	1761.00	6780	20230717	-40.93	2880	20230517	39.06	6780	-40.93	20230717	2880	39.06	20230517	6780	-40.93	20230717	2880	39.06	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
119	20231208	110908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4005	85	2	2.17	402596275	100869	45.80	3940	4030	3925	5090	2745	3920	3991.28	45094	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1662	15.40	2.27	12	0.24	260.00	1761.00	6780	20230717	-40.93	2880	20230517	39.06	6780	-40.93	20230717	2880	39.06	20230517	6780	-40.93	20230717	2880	39.06	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
120	20231208	100917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4025	105	2	2.68	297973770	74752	33.94	3940	4030	3925	5090	2745	3920	3986.16	41130	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1670	15.48	2.29	12	0.18	260.00	1761.00	6780	20230717	-40.63	2880	20230517	39.76	6780	-40.63	20230717	2880	39.76	20230517	6780	-40.63	20230717	2880	39.76	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
121	20231208	090907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3995	75	2	1.91	80641385	20370	9.25	3940	3995	3925	5090	2745	3920	3958.83	12597	4010	3965	3900	3855	3790	3987	3877	42	1170	100	2500	5	1	41500303	1658	15.37	2.27	12	0.05	260.00	1761.00	6780	20230717	-41.08	2880	20230517	38.72	6780	-41.08	20230717	2880	38.72	20230517	6780	-41.08	20230717	2880	38.72	20230517	3.73	N	253590	100	41 억	N	N	N	00	N
122	20231207	160911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3920	0	3	0.00	854066015	220005	114.73	3890	3945	3835	5090	2745	3920	3882.02	-44667	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1627	15.08	2.23	12	0.53	260.00	1761.00	6780	20230717	-42.18	2880	20230517	36.11	6780	-42.18	20230717	2880	36.11	20230517	6780	-42.18	20230717	2880	36.11	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
123	20231207	150913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3905	-15	5	-0.38	815347145	210121	109.57	3890	3945	3835	5090	2745	3920	3880.37	-40796	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1621	15.02	2.22	12	0.51	260.00	1761.00	6780	20230717	-42.40	2880	20230517	35.59	6780	-42.40	20230717	2880	35.59	20230517	6780	-42.40	20230717	2880	35.59	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
124	20231207	140908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3895	-25	5	-0.64	697637295	179869	93.80	3890	3945	3835	5090	2745	3920	3878.59	-37656	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1616	14.98	2.21	12	0.43	260.00	1761.00	6780	20230717	-42.55	2880	20230517	35.24	6780	-42.55	20230717	2880	35.24	20230517	6780	-42.55	20230717	2880	35.24	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
125	20231207	130906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3875	-45	5	-1.15	484574940	125496	65.44	3890	3920	3835	5090	2745	3920	3861.28	-39224	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1608	14.90	2.20	12	0.30	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
126	20231207	120909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3875	-45	5	-1.15	434350695	112578	58.71	3890	3920	3835	5090	2745	3920	3858.22	-40645	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1608	14.90	2.20	12	0.27	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
127	20231207	110903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3845	-75	5	-1.91	355900450	92233	48.10	3890	3920	3835	5090	2745	3920	3858.71	-37043	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1596	14.79	2.18	12	0.22	260.00	1761.00	6780	20230717	-43.29	2880	20230517	33.51	6780	-43.29	20230717	2880	33.51	20230517	6780	-43.29	20230717	2880	33.51	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
128	20231207	100901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3855	-65	5	-1.66	180545285	46631	24.32	3890	3920	3855	5090	2745	3920	3871.79	-18634	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1600	14.83	2.19	12	0.11	260.00	1761.00	6780	20230717	-43.14	2880	20230517	33.85	6780	-43.14	20230717	2880	33.85	20230517	6780	-43.14	20230717	2880	33.85	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
129	20231207	090909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3865	-55	5	-1.40	35376045	9115	4.75	3890	3920	3860	5090	2745	3920	3881.08	-3831	4013	3966	3878	3831	3743	3990	3855	42	1170	100	2500	5	1	41500303	1604	14.87	2.19	12	0.02	260.00	1761.00	6780	20230717	-42.99	2880	20230517	34.20	6780	-42.99	20230717	2880	34.20	20230517	6780	-42.99	20230717	2880	34.20	20230517	3.74	N	253590	100	41 억	N	N	N	00	N
130	20231206	160859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3920	70	2	1.82	742584500	191586	56.81	3855	3925	3790	5000	2695	3850	3875.73	36235	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1627	15.08	2.23	12	0.46	260.00	1761.00	6780	20230717	-42.18	2880	20230517	36.11	6780	-42.18	20230717	2880	36.11	20230517	6780	-42.18	20230717	2880	36.11	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
131	20231206	150913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3915	65	2	1.69	673112015	173801	51.53	3855	3925	3790	5000	2695	3850	3872.89	32217	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1625	15.06	2.22	12	0.42	260.00	1761.00	6780	20230717	-42.26	2880	20230517	35.94	6780	-42.26	20230717	2880	35.94	20230517	6780	-42.26	20230717	2880	35.94	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
132	20231206	140909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3900	50	2	1.30	607201600	156914	46.53	3855	3900	3790	5000	2695	3850	3869.65	30975	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1619	15.00	2.21	12	0.38	260.00	1761.00	6780	20230717	-42.48	2880	20230517	35.42	6780	-42.48	20230717	2880	35.42	20230517	6780	-42.48	20230717	2880	35.42	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
133	20231206	130900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3880	30	2	0.78	534687640	138251	40.99	3855	3900	3790	5000	2695	3850	3867.51	26897	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1610	14.92	2.20	12	0.33	260.00	1761.00	6780	20230717	-42.77	2880	20230517	34.72	6780	-42.77	20230717	2880	34.72	20230517	6780	-42.77	20230717	2880	34.72	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
134	20231206	120858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3890	40	2	1.04	476749990	123326	36.57	3855	3900	3790	5000	2695	3850	3865.77	25904	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1614	14.96	2.21	12	0.30	260.00	1761.00	6780	20230717	-42.63	2880	20230517	35.07	6780	-42.63	20230717	2880	35.07	20230517	6780	-42.63	20230717	2880	35.07	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
135	20231206	110911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3890	40	2	1.04	307774330	79772	23.65	3855	3895	3790	5000	2695	3850	3858.17	10619	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1614	14.96	2.21	12	0.19	260.00	1761.00	6780	20230717	-42.63	2880	20230517	35.07	6780	-42.63	20230717	2880	35.07	20230517	6780	-42.63	20230717	2880	35.07	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
136	20231206	100900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3865	15	2	0.39	149585200	38885	11.53	3855	3885	3790	5000	2695	3850	3846.86	-867	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1604	14.87	2.19	12	0.09	260.00	1761.00	6780	20230717	-42.99	2880	20230517	34.20	6780	-42.99	20230717	2880	34.20	20230517	6780	-42.99	20230717	2880	34.20	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
137	20231206	090902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3830	-20	5	-0.52	54504115	14181	4.20	3855	3875	3790	5000	2695	3850	3843.46	4196	4043	3946	3873	3776	3703	3910	3740	42	1150	100	2460	5	1	41500303	1589	14.73	2.17	12	0.03	260.00	1761.00	6780	20230717	-43.51	2880	20230517	32.99	6780	-43.51	20230717	2880	32.99	20230517	6780	-43.51	20230717	2880	32.99	20230517	3.62	N	253590	100	41 억	N	N	N	00	N
138	20231205	160907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3850	-80	5	-2.04	1294043965	336111	121.93	3890	3970	3800	5100	2755	3930	3850.05	-37326	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1598	14.81	2.19	12	0.81	260.00	1761.00	6780	20230717	-43.22	2880	20230517	33.68	6780	-43.22	20230717	2880	33.68	20230517	6780	-43.22	20230717	2880	33.68	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
139	20231205	150902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3810	-120	5	-3.05	1221868015	317353	115.13	3890	3970	3800	5100	2755	3930	3850.19	-29859	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1581	14.65	2.16	12	0.76	260.00	1761.00	6780	20230717	-43.81	2880	20230517	32.29	6780	-43.81	20230717	2880	32.29	20230517	6780	-43.81	20230717	2880	32.29	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
140	20231205	140902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3830	-100	5	-2.54	885359340	229085	83.11	3890	3970	3815	5100	2755	3930	3864.76	-25706	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1589	14.73	2.17	12	0.55	260.00	1761.00	6780	20230717	-43.51	2880	20230517	32.99	6780	-43.51	20230717	2880	32.99	20230517	6780	-43.51	20230717	2880	32.99	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
141	20231205	130857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3860	-70	5	-1.78	808089295	208977	75.81	3890	3970	3815	5100	2755	3930	3866.88	-23401	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1602	14.85	2.19	12	0.50	260.00	1761.00	6780	20230717	-43.07	2880	20230517	34.03	6780	-43.07	20230717	2880	34.03	20230517	6780	-43.07	20230717	2880	34.03	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
142	20231205	120856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3830	-100	5	-2.54	662229710	171144	62.09	3890	3970	3815	5100	2755	3930	3869.43	-15372	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1589	14.73	2.17	12	0.41	260.00	1761.00	6780	20230717	-43.51	2880	20230517	32.99	6780	-43.51	20230717	2880	32.99	20230517	6780	-43.51	20230717	2880	32.99	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
143	20231205	110857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3860	-70	5	-1.78	409542420	105228	38.17	3890	3970	3855	5100	2755	3930	3891.95	-23630	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1602	14.85	2.19	12	0.25	260.00	1761.00	6780	20230717	-43.07	2880	20230517	34.03	6780	-43.07	20230717	2880	34.03	20230517	6780	-43.07	20230717	2880	34.03	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
144	20231205	100900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3910	-20	5	-0.51	172017430	44092	16.00	3890	3970	3880	5100	2755	3930	3901.33	-8305	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1623	15.04	2.22	12	0.11	260.00	1761.00	6780	20230717	-42.33	2880	20230517	35.76	6780	-42.33	20230717	2880	35.76	20230517	6780	-42.33	20230717	2880	35.76	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
145	20231205	090855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3890	-40	5	-1.02	49149730	12614	4.58	3890	3970	3880	5100	2755	3930	3896.44	-3261	4146	4037	3981	3872	3816	4010	3845	42	1170	100	2510	5	1	41500303	1614	14.96	2.21	12	0.03	260.00	1761.00	6780	20230717	-42.63	2880	20230517	35.07	6780	-42.63	20230717	2880	35.07	20230517	6780	-42.63	20230717	2880	35.07	20230517	3.63	N	253590	100	41 억	N	N	N	00	N
146	20231204	160852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3930	-135	5	-3.32	1094096720	275202	143.19	4090	4090	3925	5280	2850	4065	3975.78	-39457	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1631	15.12	2.23	12	0.66	260.00	1761.00	6780	20230717	-42.04	2880	20230517	36.46	6780	-42.04	20230717	2880	36.46	20230517	6780	-42.04	20230717	2880	36.46	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
147	20231204	150856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3930	-135	5	-3.32	1049415800	263835	137.28	4090	4090	3925	5280	2850	4065	3977.54	-37494	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1631	15.12	2.23	12	0.64	260.00	1761.00	6780	20230717	-42.04	2880	20230517	36.46	6780	-42.04	20230717	2880	36.46	20230517	6780	-42.04	20230717	2880	36.46	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
148	20231204	140849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3935	-130	5	-3.20	886384700	222403	115.72	4090	4090	3935	5280	2850	4065	3985.49	-29219	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1633	15.13	2.23	12	0.54	260.00	1761.00	6780	20230717	-41.96	2880	20230517	36.63	6780	-41.96	20230717	2880	36.63	20230517	6780	-41.96	20230717	2880	36.63	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
149	20231204	130849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3960	-105	5	-2.58	727397605	182119	94.76	4090	4090	3960	5280	2850	4065	3994.08	-24870	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1643	15.23	2.25	12	0.44	260.00	1761.00	6780	20230717	-41.59	2880	20230517	37.50	6780	-41.59	20230717	2880	37.50	20230517	6780	-41.59	20230717	2880	37.50	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
150	20231204	120850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3960	-105	5	-2.58	638594440	159797	83.15	4090	4090	3960	5280	2850	4065	3996.28	-22957	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1643	15.23	2.25	12	0.39	260.00	1761.00	6780	20230717	-41.59	2880	20230517	37.50	6780	-41.59	20230717	2880	37.50	20230517	6780	-41.59	20230717	2880	37.50	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
151	20231204	110851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3960	-105	5	-2.58	521585080	130342	67.82	4090	4090	3960	5280	2850	4065	4001.66	-21548	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1643	15.23	2.25	12	0.31	260.00	1761.00	6780	20230717	-41.59	2880	20230517	37.50	6780	-41.59	20230717	2880	37.50	20230517	6780	-41.59	20230717	2880	37.50	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
152	20231204	100850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3995	-70	5	-1.72	348802265	86908	45.22	4090	4090	3980	5280	2850	4065	4013.46	-17485	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1658	15.37	2.27	12	0.21	260.00	1761.00	6780	20230717	-41.08	2880	20230517	38.72	6780	-41.08	20230717	2880	38.72	20230517	6780	-41.08	20230717	2880	38.72	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
153	20231204	090849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4040	-25	5	-0.62	70462890	17435	9.07	4090	4090	4010	5280	2850	4065	4041.46	-4406	4198	4131	4083	4016	3968	4107	3992	42	1215	100	2600	5	1	41500303	1677	15.54	2.29	12	0.04	260.00	1761.00	6780	20230717	-40.41	2880	20230517	40.28	6780	-40.41	20230717	2880	40.28	20230517	6780	-40.41	20230717	2880	40.28	20230517	3.61	N	253590	100	41 억	N	N	N	00	N
154	20231201	160851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4065	-40	5	-0.97	780098090	191168	94.65	4100	4150	4035	5330	2875	4105	4080.52	-19539	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1687	15.63	2.31	12	0.46	260.00	1761.00	6780	20230717	-40.04	2880	20230517	41.15	6780	-40.04	20230717	2880	41.15	20230517	6780	-40.04	20230717	2880	41.15	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
155	20231201	150847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4045	-60	5	-1.46	719595540	176236	87.26	4100	4150	4035	5330	2875	4105	4082.96	-20850	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1679	15.56	2.30	12	0.42	260.00	1761.00	6780	20230717	-40.34	2880	20230517	40.45	6780	-40.34	20230717	2880	40.45	20230517	6780	-40.34	20230717	2880	40.45	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
156	20231201	140848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4055	-50	5	-1.22	648389565	158647	78.55	4100	4150	4050	5330	2875	4105	4086.84	-21137	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1683	15.60	2.30	12	0.38	260.00	1761.00	6780	20230717	-40.19	2880	20230517	40.80	6780	-40.19	20230717	2880	40.80	20230517	6780	-40.19	20230717	2880	40.80	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
157	20231201	130849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4070	-35	5	-0.85	567855690	138794	68.72	4100	4150	4050	5330	2875	4105	4091.22	-21762	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1689	15.65	2.31	12	0.33	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
158	20231201	120855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4090	-15	5	-0.37	486380350	118781	58.81	4100	4150	4050	5330	2875	4105	4094.65	-16451	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1697	15.73	2.32	12	0.29	260.00	1761.00	6780	20230717	-39.68	2880	20230517	42.01	6780	-39.68	20230717	2880	42.01	20230517	6780	-39.68	20230717	2880	42.01	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
159	20231201	110849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4090	-15	5	-0.37	444996490	108650	53.79	4100	4150	4050	5330	2875	4105	4095.57	-15309	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1697	15.73	2.32	12	0.26	260.00	1761.00	6780	20230717	-39.68	2880	20230517	42.01	6780	-39.68	20230717	2880	42.01	20230517	6780	-39.68	20230717	2880	42.01	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
160	20231201	100856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4090	-15	5	-0.37	298049960	72738	36.01	4100	4150	4050	5330	2875	4105	4097.44	-7635	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1697	15.73	2.32	12	0.18	260.00	1761.00	6780	20230717	-39.68	2880	20230517	42.01	6780	-39.68	20230717	2880	42.01	20230517	6780	-39.68	20230717	2880	42.01	20230517	3.66	N	253590	100	41 억	N	N	N	00	N
161	20231201	090847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4070	-35	5	-0.85	53896355	13192	6.53	4100	4100	4050	5330	2875	4105	4083.27	-3801	4181	4142	4111	4072	4041	4127	4057	42	1225	100	2620	5	1	41500303	1689	15.65	2.31	12	0.03	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	3.66	N	253590	100	41 억	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History