KissMeData/059090/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
3	20231229	150618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
4	20231229	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
5	20231229	130618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
6	20231229	120619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
7	20231229	110553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
8	20231229	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
9	20231229	090559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1257769760	139603	100.77	9070	9220	8900	11790	6350	9070	9008.86	6.38	49787	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.42	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2131075	N	N	90	N	N
10	20231228	160553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	10	2	0.11	1244368180	138127	99.70	9070	9220	8900	11790	6350	9070	9008.86	6.23	0	-19208	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3034	-5.49	1.90	12	0.41	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	7150	26.99	20230103	0.40	N	059090	500	167 억	2081288	N	N	90	N	N
11	20231228	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	40	2	0.44	1024076790	114028	82.31	9070	9110	8900	11790	6350	9070	8980.92	6.23	0	-12062	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3044	-5.51	1.90	12	0.34	-1653.00	4784.00	14770	20230307	-38.32	7150	20230103	27.41	14770	-38.32	20230307	7150	27.41	20230103	14770	-38.32	20230307	7150	27.41	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
12	20231228	140552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-60	5	-0.66	857119970	95578	68.99	9070	9070	8900	11790	6350	9070	8967.75	6.23	0	-13097	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3011	-5.45	1.88	12	0.29	-1653.00	4784.00	14770	20230307	-39.00	7150	20230103	26.01	14770	-39.00	20230307	7150	26.01	20230103	14770	-39.00	20230307	7150	26.01	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
13	20231228	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-110	5	-1.21	760705090	84865	61.26	9070	9070	8900	11790	6350	9070	8963.70	6.23	0	-14506	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	2994	-5.42	1.87	12	0.25	-1653.00	4784.00	14770	20230307	-39.34	7150	20230103	25.31	14770	-39.34	20230307	7150	25.31	20230103	14770	-39.34	20230307	7150	25.31	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
14	20231228	120554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-90	5	-0.99	634364460	70783	51.09	9070	9070	8900	11790	6350	9070	8962.09	6.23	0	-16039	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3001	-5.43	1.88	12	0.21	-1653.00	4784.00	14770	20230307	-39.20	7150	20230103	25.59	14770	-39.20	20230307	7150	25.59	20230103	14770	-39.20	20230307	7150	25.59	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
15	20231228	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-110	5	-1.21	497115750	55466	40.04	9070	9070	8900	11790	6350	9070	8962.52	6.23	0	-13295	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	2994	-5.42	1.87	12	0.17	-1653.00	4784.00	14770	20230307	-39.34	7150	20230103	25.31	14770	-39.34	20230307	7150	25.31	20230103	14770	-39.34	20230307	7150	25.31	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
16	20231228	100552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-100	5	-1.10	317694540	35396	25.55	9070	9070	8900	11790	6350	9070	8975.42	6.23	0	-15073	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	2997	-5.43	1.88	12	0.11	-1653.00	4784.00	14770	20230307	-39.27	7150	20230103	25.45	14770	-39.27	20230307	7150	25.45	20230103	14770	-39.27	20230307	7150	25.45	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
17	20231228	090552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-80	5	-0.88	24448320	2723	1.97	9070	9070	8920	11790	6350	9070	8978.21	6.23	0	-622	9276	9172	8986	8882	8696	9225	8935	167	2720	500	5620	10	1	33416778	3004	-5.44	1.88	12	0.01	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.40	N	059090	500	167 억	2081288	N	N	432	N	N
18	20231227	160549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	320	2	3.66	1238062850	138407	113.72	8800	9090	8800	11370	6130	8750	8945.04	6.10	0	43514	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	3031	-5.49	1.90	12	0.41	-1653.00	4784.00	14770	20230307	-38.59	7150	20230103	26.85	14770	-38.59	20230307	7150	26.85	20230103	14770	-38.59	20230307	7150	26.85	20230103	0.41	N	059090	500	167 억	2037777	N	N	432	N	N
19	20231227	150557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	240	2	2.74	1124181530	125824	103.38	8800	9030	8800	11370	6130	8750	8934.56	6.10	0	43084	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	3004	-5.44	1.88	12	0.38	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
20	20231227	140554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	200	2	2.29	930189480	104224	85.63	8800	9010	8800	11370	6130	8750	8924.91	6.10	0	39108	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	2991	-5.41	1.87	12	0.31	-1653.00	4784.00	14770	20230307	-39.40	7150	20230103	25.17	14770	-39.40	20230307	7150	25.17	20230103	14770	-39.40	20230307	7150	25.17	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
21	20231227	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	250	2	2.86	801688320	89879	73.85	8800	9010	8800	11370	6130	8750	8919.64	6.10	0	36157	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	3008	-5.44	1.88	12	0.27	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
22	20231227	120550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	200	2	2.29	733571200	82297	67.62	8800	9000	8800	11370	6130	8750	8913.71	6.10	0	31493	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	2991	-5.41	1.87	12	0.25	-1653.00	4784.00	14770	20230307	-39.40	7150	20230103	25.17	14770	-39.40	20230307	7150	25.17	20230103	14770	-39.40	20230307	7150	25.17	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
23	20231227	110553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	190	2	2.17	473197510	53163	43.68	8800	8990	8800	11370	6130	8750	8900.88	6.10	0	20297	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	2987	-5.41	1.87	12	0.16	-1653.00	4784.00	14770	20230307	-39.47	7150	20230103	25.03	14770	-39.47	20230307	7150	25.03	20230103	14770	-39.47	20230307	7150	25.03	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
24	20231227	100554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	100	2	1.14	176962030	19951	16.39	8800	8900	8800	11370	6130	8750	8869.83	6.10	0	4606	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	2957	-5.35	1.85	12	0.06	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
25	20231227	090555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	120	2	1.37	24181490	2733	2.25	8800	8870	8800	11370	6130	8750	8847.97	6.10	0	1034	9090	8920	8830	8660	8570	8875	8615	167	2620	500	5420	10	1	33416778	2964	-5.37	1.85	12	0.01	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.41	N	059090	500	167 억	2037777	N	N	54	N	N
26	20231226	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-140	5	-1.57	1066198910	121341	46.32	9000	9000	8740	11550	6230	8890	8786.83	6.16	0	-20161	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2924	-5.29	1.83	12	0.36	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.42	N	059090	500	167 억	2057945	N	N	54	N	N
27	20231226	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-130	5	-1.46	967612290	110092	42.03	9000	9000	8740	11550	6230	8890	8789.12	6.16	0	-20051	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2927	-5.30	1.83	12	0.33	-1653.00	4784.00	14770	20230307	-40.69	7150	20230103	22.52	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	7150	22.52	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
28	20231226	140554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-100	5	-1.12	826860900	94056	35.91	9000	9000	8740	11550	6230	8890	8791.16	6.16	0	-16868	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2937	-5.32	1.84	12	0.28	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
29	20231226	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-110	5	-1.24	736999050	83820	32.00	9000	9000	8740	11550	6230	8890	8792.64	6.16	0	-15296	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2934	-5.31	1.84	12	0.25	-1653.00	4784.00	14770	20230307	-40.56	7150	20230103	22.80	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	7150	22.80	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
30	20231226	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-100	5	-1.12	643874520	73211	27.95	9000	9000	8740	11550	6230	8890	8794.78	6.16	0	-12812	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2937	-5.32	1.84	12	0.22	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
31	20231226	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-50	5	-0.56	504506150	57348	21.89	9000	9000	8740	11550	6230	8890	8797.28	6.16	0	-9881	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2954	-5.35	1.85	12	0.17	-1653.00	4784.00	14770	20230307	-40.15	7150	20230103	23.64	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	7150	23.64	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
32	20231226	100553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-60	5	-0.67	420785200	47872	18.27	9000	9000	8740	11550	6230	8890	8789.80	6.16	0	-7311	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2951	-5.34	1.85	12	0.14	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
33	20231226	090554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-60	5	-0.67	77270570	8741	3.34	9000	9000	8780	11550	6230	8890	8840.01	6.16	0	-4840	9383	9136	9013	8766	8643	9075	8705	167	2660	500	5510	10	1	33416778	2951	-5.34	1.85	12	0.03	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	0.42	N	059090	500	167 억	2057945	N	N	52	N	N
34	20231222	160547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-80	5	-0.89	2365739000	261208	175.51	8970	9260	8890	11660	6280	8970	9057.02	6.24	4544	-14479	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	2971	-5.38	1.86	12	0.78	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.42	N	059090	500	167 억	2083967	N	N	49	N	N
35	20231222	150545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-40	5	-0.45	2221571140	245019	164.64	8970	9260	8900	11660	6280	8970	9066.93	6.24	4544	-10754	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	2984	-5.40	1.87	12	0.73	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
36	20231222	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	0	3	0.00	1976285610	217580	146.20	8970	9260	8900	11660	6280	8970	9083.03	6.24	4544	-2060	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	2997	-5.43	1.88	12	0.65	-1653.00	4784.00	14770	20230307	-39.27	7150	20230103	25.45	14770	-39.27	20230307	7150	25.45	20230103	14770	-39.27	20230307	7150	25.45	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
37	20231222	130543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	60	2	0.67	1730959150	190247	127.83	8970	9260	8900	11660	6280	8970	9098.48	6.24	4544	4898	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	3018	-5.46	1.89	12	0.57	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
38	20231222	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	190	2	2.12	1539018230	169117	113.63	8970	9260	8900	11660	6280	8970	9100.32	6.24	4544	9915	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	3061	-5.54	1.91	12	0.51	-1653.00	4784.00	14770	20230307	-37.98	7150	20230103	28.11	14770	-37.98	20230307	7150	28.11	20230103	14770	-37.98	20230307	7150	28.11	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
39	20231222	110544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	200	2	2.23	1167155040	128726	86.49	8970	9240	8900	11660	6280	8970	9066.97	6.24	4544	7889	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	3064	-5.55	1.92	12	0.39	-1653.00	4784.00	14770	20230307	-37.91	7150	20230103	28.25	14770	-37.91	20230307	7150	28.25	20230103	14770	-37.91	20230307	7150	28.25	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
40	20231222	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	20	2	0.22	446017530	49764	33.44	8970	9010	8900	11660	6280	8970	8962.65	6.24	4544	5970	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	3004	-5.44	1.88	12	0.15	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
41	20231222	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	10	2	0.11	88005500	9805	6.59	8970	9000	8940	11660	6280	8970	8975.57	6.24	4544	3396	9156	9062	8906	8812	8656	9110	8860	167	2690	500	5560	10	1	33416778	3001	-5.43	1.88	12	0.03	-1653.00	4784.00	14770	20230307	-39.20	7150	20230103	25.59	14770	-39.20	20230307	7150	25.59	20230103	14770	-39.20	20230307	7150	25.59	20230103	0.42	N	059090	500	167 억	2083967	N	N	37	N	N
42	20231221	160539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	50	2	0.56	1320432430	148508	152.77	8840	9000	8750	11590	6250	8920	8891.31	6.19	0	16676	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2997	-5.43	1.88	12	0.44	-1653.00	4784.00	14770	20230307	-39.27	7150	20230103	25.45	14770	-39.27	20230307	7150	25.45	20230103	14770	-39.27	20230307	7150	25.45	20230103	0.45	N	059090	500	167 억	2066993	N	N	37	N	N
43	20231221	150541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-10	5	-0.11	1247161320	140294	144.32	8840	9000	8750	11590	6250	8920	8889.63	6.19	0	16136	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2977	-5.39	1.86	12	0.42	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
44	20231221	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-20	5	-0.22	1190382350	133922	137.76	8840	9000	8750	11590	6250	8920	8888.62	6.19	0	16060	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2974	-5.38	1.86	12	0.40	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
45	20231221	130540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	70	2	0.78	1059251500	119282	122.70	8840	9000	8750	11590	6250	8920	8880.23	6.19	0	16623	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	3004	-5.44	1.88	12	0.36	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
46	20231221	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-10	5	-0.11	891424360	100527	103.41	8840	8960	8750	11590	6250	8920	8867.51	6.19	0	10995	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2977	-5.39	1.86	12	0.30	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
47	20231221	110542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-60	5	-0.67	565631580	63752	65.58	8840	8960	8750	11590	6250	8920	8872.37	6.19	0	645	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2961	-5.36	1.85	12	0.19	-1653.00	4784.00	14770	20230307	-40.01	7150	20230103	23.92	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	7150	23.92	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
48	20231221	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-20	5	-0.22	295173480	33299	34.25	8840	8960	8750	11590	6250	8920	8864.33	6.19	0	4409	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2974	-5.38	1.86	12	0.10	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
49	20231221	090541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-110	5	-1.23	66697190	7578	7.80	8840	8840	8750	11590	6250	8920	8801.42	6.19	0	-761	9180	9050	8920	8790	8660	8985	8725	167	2670	500	5530	10	1	33416778	2944	-5.33	1.84	12	0.02	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	0.45	N	059090	500	167 억	2066993	N	N	236	N	N
50	20231220	160541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	60	2	0.68	861287510	97036	89.17	9000	9050	8790	11510	6210	8860	8875.94	6.26	0	-25864	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2981	-5.40	1.86	12	0.29	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.46	N	059090	500	167 억	2092846	N	N	236	N	N
51	20231220	150611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	30	2	0.34	801578950	90331	83.00	9000	9050	8790	11510	6210	8860	8873.80	6.26	0	-24889	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2971	-5.38	1.86	12	0.27	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
52	20231220	140618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-10	5	-0.11	731941260	82477	75.79	9000	9050	8790	11510	6210	8860	8874.49	6.26	0	-21104	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2957	-5.35	1.85	12	0.25	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
53	20231220	130613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-40	5	-0.45	638865340	71926	66.09	9000	9050	8790	11510	6210	8860	8882.26	6.26	0	-16519	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2947	-5.34	1.84	12	0.22	-1653.00	4784.00	14770	20230307	-40.28	7150	20230103	23.36	14770	-40.28	20230307	7150	23.36	20230103	14770	-40.28	20230307	7150	23.36	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
54	20231220	120538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	10	2	0.11	464051220	52125	47.90	9000	9050	8860	11510	6210	8860	8902.66	6.26	0	-8820	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2964	-5.37	1.85	12	0.16	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
55	20231220	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	60	2	0.68	360281950	40437	37.16	9000	9050	8860	11510	6210	8860	8909.71	6.26	0	-7554	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2981	-5.40	1.86	12	0.12	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
56	20231220	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	50	2	0.56	183089670	20521	18.86	9000	9050	8870	11510	6210	8860	8922.07	6.26	0	-3230	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2977	-5.39	1.86	12	0.06	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
57	20231220	090539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	70	2	0.79	26912980	2988	2.75	9000	9050	8930	11510	6210	8860	9007.07	6.26	0	-668	9080	8970	8860	8750	8640	9025	8805	167	2650	500	5490	10	1	33416778	2984	-5.40	1.87	12	0.01	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.46	N	059090	500	167 억	2092846	N	N	30	N	N
58	20231219	160539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-60	5	-0.67	959531760	108514	121.07	8800	8970	8750	11590	6250	8920	8842.41	6.27	0	-2576	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2961	-5.36	1.85	12	0.32	-1653.00	4784.00	14770	20230307	-40.01	7150	20230103	23.92	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	7150	23.92	20230103	0.46	N	059090	500	167 억	2095436	N	N	30	N	N
59	20231219	150541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-60	5	-0.67	917940690	103821	115.83	8800	8970	8750	11590	6250	8920	8841.55	6.27	0	-1694	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2961	-5.36	1.85	12	0.31	-1653.00	4784.00	14770	20230307	-40.01	7150	20230103	23.92	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	7150	23.92	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
60	20231219	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-10	5	-0.11	840722370	95109	106.11	8800	8970	8750	11590	6250	8920	8839.54	6.27	0	-837	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2977	-5.39	1.86	12	0.28	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
61	20231219	130542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	20	2	0.22	710309370	80513	89.83	8800	8940	8750	11590	6250	8920	8822.26	6.27	0	5237	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2987	-5.41	1.87	12	0.24	-1653.00	4784.00	14770	20230307	-39.47	7150	20230103	25.03	14770	-39.47	20230307	7150	25.03	20230103	14770	-39.47	20230307	7150	25.03	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
62	20231219	120543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-20	5	-0.22	656894050	74513	83.13	8800	8920	8750	11590	6250	8920	8815.79	6.27	0	7071	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2974	-5.38	1.86	12	0.22	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
63	20231219	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-80	5	-0.90	568791840	64556	72.03	8800	8920	8750	11590	6250	8920	8810.78	6.27	0	3083	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2954	-5.35	1.85	12	0.19	-1653.00	4784.00	14770	20230307	-40.15	7150	20230103	23.64	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	7150	23.64	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
64	20231219	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-100	5	-1.12	298293330	33780	37.69	8800	8920	8770	11590	6250	8920	8830.39	6.27	0	7409	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2947	-5.34	1.84	12	0.10	-1653.00	4784.00	14770	20230307	-40.28	7150	20230103	23.36	14770	-40.28	20230307	7150	23.36	20230103	14770	-40.28	20230307	7150	23.36	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
65	20231219	090539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-90	5	-1.01	48438610	5486	6.12	8800	8920	8800	11590	6250	8920	8828.98	6.27	0	1669	9093	9006	8903	8816	8713	9050	8860	167	2670	500	5530	10	1	33416778	2951	-5.34	1.85	12	0.02	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	0.46	N	059090	500	167 억	2095436	N	N	29	N	N
66	20231218	160537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	120	2	1.36	794237060	89248	46.75	8900	8990	8800	11440	6160	8800	8899.56	6.25	2535	7593	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2981	-5.40	1.86	12	0.27	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.49	N	059090	500	167 억	2087844	N	N	29	N	N
67	20231218	150538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	70	2	0.80	765591990	86034	45.07	8900	8990	8800	11440	6160	8800	8899.07	6.25	2535	7711	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2964	-5.37	1.85	12	0.26	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
68	20231218	140536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	110	2	1.25	660864410	74254	38.90	8900	8990	8800	11440	6160	8800	8900.47	6.25	2535	6718	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2977	-5.39	1.86	12	0.22	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
69	20231218	130537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	110	2	1.25	565322110	63532	33.28	8900	8990	8800	11440	6160	8800	8898.70	6.25	2535	6358	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2977	-5.39	1.86	12	0.19	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
70	20231218	120533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	150	2	1.70	480895780	54065	28.32	8900	8990	8800	11440	6160	8800	8895.31	6.25	2535	8098	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2991	-5.41	1.87	12	0.16	-1653.00	4784.00	14770	20230307	-39.40	7150	20230103	25.17	14770	-39.40	20230307	7150	25.17	20230103	14770	-39.40	20230307	7150	25.17	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
71	20231218	110536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	130	2	1.48	414455610	46646	24.43	8900	8970	8800	11440	6160	8800	8885.69	6.25	2535	8952	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2984	-5.40	1.87	12	0.14	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
72	20231218	100536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	90	2	1.02	257970380	29085	15.24	8900	8940	8800	11440	6160	8800	8870.28	6.25	2535	5763	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2971	-5.38	1.86	12	0.09	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
73	20231218	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	70	2	0.80	39629330	4496	2.36	8900	8900	8800	11440	6160	8800	8815.41	6.25	2535	188	9360	9080	8900	8620	8440	8990	8530	167	2640	500	5450	10	1	33416778	2964	-5.37	1.85	12	0.01	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.49	N	059090	500	167 억	2087844	N	N	21	N	N
74	20231215	160534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-230	5	-2.55	1682998680	189204	84.96	9100	9180	8720	11730	6330	9030	8895.18	6.27	1766	-56147	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	2941	-5.32	1.84	12	0.57	-1653.00	4784.00	14770	20230307	-40.42	7150	20230103	23.08	14770	-40.42	20230307	7150	23.08	20230103	14770	-40.42	20230307	7150	23.08	20230103	0.47	N	059090	500	167 억	2093747	N	N	21	N	N
75	20231215	150537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-270	5	-2.99	1613862770	181353	81.44	9100	9180	8720	11730	6330	9030	8899.01	6.27	1766	-53611	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	2927	-5.30	1.83	12	0.54	-1653.00	4784.00	14770	20230307	-40.69	7150	20230103	22.52	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	7150	22.52	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
76	20231215	140536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-250	5	-2.77	1302435870	145767	65.46	9100	9180	8780	11730	6330	9030	8935.05	6.27	1766	-52628	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	2934	-5.31	1.84	12	0.44	-1653.00	4784.00	14770	20230307	-40.56	7150	20230103	22.80	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	7150	22.80	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
77	20231215	130533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-180	5	-1.99	969323210	107923	48.46	9100	9180	8840	11730	6330	9030	8981.62	6.27	1766	-42402	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	2957	-5.35	1.85	12	0.32	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
78	20231215	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-150	5	-1.66	780849600	86648	38.91	9100	9180	8880	11730	6330	9030	9011.74	6.27	1766	-30179	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	2967	-5.37	1.86	12	0.26	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
79	20231215	110529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-60	5	-0.66	578949210	64018	28.75	9100	9180	8950	11730	6330	9030	9043.54	6.27	1766	-19541	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	2997	-5.43	1.88	12	0.19	-1653.00	4784.00	14770	20230307	-39.27	7150	20230103	25.45	14770	-39.27	20230307	7150	25.45	20230103	14770	-39.27	20230307	7150	25.45	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
80	20231215	100535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	0	3	0.00	337478790	37189	16.70	9100	9180	9010	11730	6330	9030	9074.69	6.27	1766	-4856	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	3018	-5.46	1.89	12	0.11	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
81	20231215	090535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	80	2	0.89	42010960	4644	2.09	9100	9110	9010	11730	6330	9030	9046.29	6.27	1766	-1706	9596	9312	9106	8822	8616	9210	8720	167	2700	500	5590	10	1	33416778	3044	-5.51	1.90	12	0.01	-1653.00	4784.00	14770	20230307	-38.32	7150	20230103	27.41	14770	-38.32	20230307	7150	27.41	20230103	14770	-38.32	20230307	7150	27.41	20230103	0.47	N	059090	500	167 억	2093747	N	N	14	N	N
82	20231214	160531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-220	5	-2.38	2010644580	221442	63.06	9380	9390	8900	12020	6480	9250	9079.78	6.38	0	-39876	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	3018	-5.46	1.89	12	0.66	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.49	N	059090	500	167 억	2131787	N	N	14	N	N
83	20231214	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-190	5	-2.05	1920363470	211463	60.21	9380	9390	8900	12020	6480	9250	9081.32	6.38	0	-38824	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	3028	-5.48	1.89	12	0.63	-1653.00	4784.00	14770	20230307	-38.66	7150	20230103	26.71	14770	-38.66	20230307	7150	26.71	20230103	14770	-38.66	20230307	7150	26.71	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
84	20231214	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-220	5	-2.38	1746451190	192271	54.75	9380	9390	8900	12020	6480	9250	9083.28	6.38	0	-32628	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	3018	-5.46	1.89	12	0.58	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
85	20231214	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-280	5	-3.03	1626507690	178947	50.96	9380	9390	8900	12020	6480	9250	9089.33	6.38	0	-30944	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	2997	-5.43	1.88	12	0.54	-1653.00	4784.00	14770	20230307	-39.27	7150	20230103	25.45	14770	-39.27	20230307	7150	25.45	20230103	14770	-39.27	20230307	7150	25.45	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
86	20231214	120556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-290	5	-3.14	1550429030	170459	48.54	9380	9390	8900	12020	6480	9250	9095.61	6.38	0	-29071	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	2994	-5.42	1.87	12	0.51	-1653.00	4784.00	14770	20230307	-39.34	7150	20230103	25.31	14770	-39.34	20230307	7150	25.31	20230103	14770	-39.34	20230307	7150	25.31	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
87	20231214	110533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-260	5	-2.81	1251694530	137079	39.03	9380	9390	8970	12020	6480	9250	9131.19	6.38	0	-14542	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	3004	-5.44	1.88	12	0.41	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
88	20231214	100527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-220	5	-2.38	916592830	99902	28.45	9380	9390	9020	12020	6480	9250	9174.92	6.38	0	-10133	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	3018	-5.46	1.89	12	0.30	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
89	20231214	090507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	10	2	0.11	122784140	13137	3.74	9380	9390	9260	12020	6480	9250	9346.44	6.38	0	-6868	9690	9470	9160	8940	8630	9580	9050	167	2770	500	5730	10	1	33416778	3094	-5.60	1.94	12	0.04	-1653.00	4784.00	14770	20230307	-37.31	7150	20230103	29.51	14770	-37.31	20230307	7150	29.51	20230103	14770	-37.31	20230307	7150	29.51	20230103	0.49	N	059090	500	167 억	2131787	N	N	32	N	N
90	20231213	160531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	320	2	3.58	3185352970	349131	105.18	9050	9380	8850	11600	6260	8930	9123.46	6.31	0	20858	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	3091	-5.60	1.93	12	1.04	-1653.00	4784.00	14770	20230307	-37.37	7150	20230103	29.37	14770	-37.37	20230307	7150	29.37	20230103	14770	-37.37	20230307	7150	29.37	20230103	0.49	N	059090	500	167 억	2109531	N	N	32	N	N
91	20231213	150543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	260	2	2.91	2962541840	324886	97.88	9050	9380	8850	11600	6260	8930	9118.71	6.31	0	18725	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	3071	-5.56	1.92	12	0.97	-1653.00	4784.00	14770	20230307	-37.78	7150	20230103	28.53	14770	-37.78	20230307	7150	28.53	20230103	14770	-37.78	20230307	7150	28.53	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
92	20231213	140542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	320	2	3.58	2402650970	264240	79.61	9050	9380	8850	11600	6260	8930	9092.68	6.31	0	17725	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	3091	-5.60	1.93	12	0.79	-1653.00	4784.00	14770	20230307	-37.37	7150	20230103	29.37	14770	-37.37	20230307	7150	29.37	20230103	14770	-37.37	20230307	7150	29.37	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
93	20231213	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	260	2	2.91	1568958530	173968	52.41	9050	9200	8850	11600	6260	8930	9018.66	6.31	0	663	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	3071	-5.56	1.92	12	0.52	-1653.00	4784.00	14770	20230307	-37.78	7150	20230103	28.53	14770	-37.78	20230307	7150	28.53	20230103	14770	-37.78	20230307	7150	28.53	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
94	20231213	120540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	60	2	0.67	1080722500	120340	36.26	9050	9120	8850	11600	6260	8930	8980.58	6.31	0	-10878	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	3004	-5.44	1.88	12	0.36	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
95	20231213	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	30	2	0.34	911044320	101454	30.57	9050	9120	8850	11600	6260	8930	8979.88	6.31	0	-10178	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	2994	-5.42	1.87	12	0.30	-1653.00	4784.00	14770	20230307	-39.34	7150	20230103	25.31	14770	-39.34	20230307	7150	25.31	20230103	14770	-39.34	20230307	7150	25.31	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
96	20231213	100545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-20	5	-0.22	751925970	83646	25.20	9050	9120	8850	11600	6260	8930	8989.38	6.31	0	-3729	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	2977	-5.39	1.86	12	0.25	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
97	20231213	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	80	2	0.90	117979950	13088	3.94	9050	9070	8930	11600	6260	8930	9014.36	6.31	0	-4691	9336	9132	8796	8592	8256	9235	8695	167	2670	500	5530	10	1	33416778	3011	-5.45	1.88	12	0.04	-1653.00	4784.00	14770	20230307	-39.00	7150	20230103	26.01	14770	-39.00	20230307	7150	26.01	20230103	14770	-39.00	20230307	7150	26.01	20230103	0.49	N	059090	500	167 억	2109531	N	N	71	N	N
98	20231212	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	560	2	6.69	2927274320	330951	440.88	8690	9000	8460	10880	5860	8370	8844.97	6.30	44	4508	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2984	-5.40	1.87	12	0.99	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.50	N	059090	500	167 억	2105546	N	N	71	N	N
99	20231212	150524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	520	2	6.21	2822591130	319220	425.25	8690	9000	8460	10880	5860	8370	8842.15	6.30	44	4121	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2971	-5.38	1.86	12	0.96	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
100	20231212	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	530	2	6.33	2368936220	268535	357.73	8690	8990	8460	10880	5860	8370	8821.70	6.30	44	-2029	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2974	-5.38	1.86	12	0.80	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
101	20231212	130458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	420	2	5.02	1894858540	215323	286.84	8690	8990	8460	10880	5860	8370	8800.07	6.30	44	-14785	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2937	-5.32	1.84	12	0.64	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
102	20231212	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	480	2	5.73	1800299010	204578	272.53	8690	8990	8460	10880	5860	8370	8800.06	6.30	44	-13935	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2957	-5.35	1.85	12	0.61	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
103	20231212	110503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	420	2	5.02	1662963500	189006	251.79	8690	8990	8460	10880	5860	8370	8798.47	6.30	44	-15244	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2937	-5.32	1.84	12	0.57	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
104	20231212	100521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	310	2	3.70	1485141670	168654	224.67	8690	8990	8460	10880	5860	8370	8805.85	6.30	44	-17239	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2901	-5.25	1.81	12	0.50	-1653.00	4784.00	14770	20230307	-41.23	7150	20230103	21.40	14770	-41.23	20230307	7150	21.40	20230103	14770	-41.23	20230307	7150	21.40	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
105	20231212	090519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	210	2	2.51	138551870	16024	21.35	8690	8690	8460	10880	5860	8370	8646.52	6.30	44	-3579	8610	8490	8420	8300	8230	8455	8265	167	2510	500	5180	10	1	33416778	2867	-5.19	1.79	12	0.05	-1653.00	4784.00	14770	20230307	-41.91	7150	20230103	20.00	14770	-41.91	20230307	7150	20.00	20230103	14770	-41.91	20230307	7150	20.00	20230103	0.50	N	059090	500	167 억	2105546	N	N	34	N	N
106	20231211	160522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	-30	5	-0.36	622937620	74004	57.82	8500	8540	8350	10920	5880	8400	8417.62	6.26	-23222	-8643	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2797	-5.06	1.75	12	0.22	-1653.00	4784.00	14770	20230307	-43.33	7150	20230103	17.06	14770	-43.33	20230307	7150	17.06	20230103	14770	-43.33	20230307	7150	17.06	20230103	0.50	N	059090	500	167 억	2090933	N	N	34	N	N
107	20231211	150518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	-20	5	-0.24	572003260	67925	53.07	8500	8540	8350	10920	5880	8400	8421.10	6.26	-23222	-8276	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2800	-5.07	1.75	12	0.20	-1653.00	4784.00	14770	20230307	-43.26	7150	20230103	17.20	14770	-43.26	20230307	7150	17.20	20230103	14770	-43.26	20230307	7150	17.20	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
108	20231211	140519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-10	5	-0.12	497788070	59075	46.15	8500	8540	8350	10920	5880	8400	8426.37	6.26	-23222	-7019	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2804	-5.08	1.75	12	0.18	-1653.00	4784.00	14770	20230307	-43.20	7150	20230103	17.34	14770	-43.20	20230307	7150	17.34	20230103	14770	-43.20	20230307	7150	17.34	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
109	20231211	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	30	2	0.36	410181270	48631	37.99	8500	8540	8380	10920	5880	8400	8434.56	6.26	-23222	-6186	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2817	-5.10	1.76	12	0.15	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
110	20231211	120520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	10	2	0.12	385295740	45678	35.69	8500	8540	8380	10920	5880	8400	8435.04	6.26	-23222	-5708	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2810	-5.09	1.76	12	0.14	-1653.00	4784.00	14770	20230307	-43.06	7150	20230103	17.62	14770	-43.06	20230307	7150	17.62	20230103	14770	-43.06	20230307	7150	17.62	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
111	20231211	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	10	2	0.12	307094960	36387	28.43	8500	8540	8380	10920	5880	8400	8439.69	6.26	-23222	-3320	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2810	-5.09	1.76	12	0.11	-1653.00	4784.00	14770	20230307	-43.06	7150	20230103	17.62	14770	-43.06	20230307	7150	17.62	20230103	14770	-43.06	20230307	7150	17.62	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
112	20231211	100518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	50	2	0.60	198851770	23532	18.39	8500	8540	8400	10920	5880	8400	8450.27	6.26	-23222	-683	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2824	-5.11	1.77	12	0.07	-1653.00	4784.00	14770	20230307	-42.79	7150	20230103	18.18	14770	-42.79	20230307	7150	18.18	20230103	14770	-42.79	20230307	7150	18.18	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
113	20231211	090515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	30	2	0.36	8907740	1054	0.82	8500	8500	8430	10920	5880	8400	8451.37	6.26	-23222	-29	8726	8562	8466	8302	8206	8515	8255	167	2520	500	5200	10	1	33416778	2817	-5.10	1.76	12	0.00	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
114	20231208	160512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	50	2	0.60	1076510400	126730	148.29	8460	8630	8370	10850	5850	8350	8494.80	6.26	0	23089	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2807	-5.08	1.76	12	0.38	-1653.00	4784.00	14770	20230307	-43.13	7150	20230103	17.48	14770	-43.13	20230307	7150	17.48	20230103	14770	-43.13	20230307	7150	17.48	20230103	0.50	N	059090	500	167 억	2090933	N	N	54	N	N
115	20231208	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	40	2	0.48	900147750	105753	123.75	8460	8630	8370	10850	5850	8350	8511.79	6.26	0	15342	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2804	-5.08	1.75	12	0.32	-1653.00	4784.00	14770	20230307	-43.20	7150	20230103	17.34	14770	-43.20	20230307	7150	17.34	20230103	14770	-43.20	20230307	7150	17.34	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
116	20231208	140513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	220	2	2.63	494412880	58021	67.89	8460	8580	8400	10850	5850	8350	8521.27	6.26	0	10915	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2864	-5.18	1.79	12	0.17	-1653.00	4784.00	14770	20230307	-41.98	7150	20230103	19.86	14770	-41.98	20230307	7150	19.86	20230103	14770	-41.98	20230307	7150	19.86	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
117	20231208	130513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	170	2	2.04	405291420	47604	55.70	8460	8580	8400	10850	5850	8350	8513.81	6.26	0	7122	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2847	-5.15	1.78	12	0.14	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
118	20231208	120509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	170	2	2.04	377499020	44345	51.89	8460	8580	8400	10850	5850	8350	8512.78	6.26	0	7283	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2847	-5.15	1.78	12	0.13	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
119	20231208	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	170	2	2.04	325349250	38231	44.74	8460	8580	8400	10850	5850	8350	8510.09	6.26	0	6261	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2847	-5.15	1.78	12	0.11	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
120	20231208	100516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	190	2	2.28	212657350	25011	29.27	8460	8570	8400	10850	5850	8350	8502.55	6.26	0	4299	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2854	-5.17	1.79	12	0.07	-1653.00	4784.00	14770	20230307	-42.18	7150	20230103	19.44	14770	-42.18	20230307	7150	19.44	20230103	14770	-42.18	20230307	7150	19.44	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
121	20231208	090508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	90	2	1.08	14845630	1763	2.06	8460	8460	8400	10850	5850	8350	8420.66	6.26	0	104	8503	8426	8353	8276	8203	8390	8240	167	2500	500	5170	10	1	33416778	2820	-5.11	1.76	12	0.01	-1653.00	4784.00	14770	20230307	-42.86	7150	20230103	18.04	14770	-42.86	20230307	7150	18.04	20230103	14770	-42.86	20230307	7150	18.04	20230103	0.50	N	059090	500	167 억	2090933	N	N	16	N	N
122	20231207	160510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	-130	5	-1.53	711328410	85348	79.91	8390	8430	8280	11020	5940	8480	8334.35	6.30	0	-14967	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2790	-5.05	1.75	12	0.26	-1653.00	4784.00	14770	20230307	-43.47	7150	20230103	16.78	14770	-43.47	20230307	7150	16.78	20230103	14770	-43.47	20230307	7150	16.78	20230103	0.52	N	059090	500	167 억	2105877	N	N	16	N	N
123	20231207	150510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-120	5	-1.42	671430870	80565	75.43	8390	8430	8280	11020	5940	8480	8334.03	6.30	0	-13831	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2794	-5.06	1.75	12	0.24	-1653.00	4784.00	14770	20230307	-43.40	7150	20230103	16.92	14770	-43.40	20230307	7150	16.92	20230103	14770	-43.40	20230307	7150	16.92	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
124	20231207	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-120	5	-1.42	610986790	73316	68.65	8390	8430	8280	11020	5940	8480	8333.61	6.30	0	-10705	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2794	-5.06	1.75	12	0.22	-1653.00	4784.00	14770	20230307	-43.40	7150	20230103	16.92	14770	-43.40	20230307	7150	16.92	20230103	14770	-43.40	20230307	7150	16.92	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
125	20231207	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	-140	5	-1.65	546369950	65573	61.40	8390	8430	8280	11020	5940	8480	8332.24	6.30	0	-8746	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2787	-5.05	1.74	12	0.20	-1653.00	4784.00	14770	20230307	-43.53	7150	20230103	16.64	14770	-43.53	20230307	7150	16.64	20230103	14770	-43.53	20230307	7150	16.64	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
126	20231207	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	-130	5	-1.53	454269410	54511	51.04	8390	8430	8280	11020	5940	8480	8333.54	6.30	0	-9425	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2790	-5.05	1.75	12	0.16	-1653.00	4784.00	14770	20230307	-43.47	7150	20230103	16.78	14770	-43.47	20230307	7150	16.78	20230103	14770	-43.47	20230307	7150	16.78	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
127	20231207	110507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-170	5	-2.00	432289150	51875	48.57	8390	8430	8280	11020	5940	8480	8333.28	6.30	0	-9437	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2777	-5.03	1.74	12	0.16	-1653.00	4784.00	14770	20230307	-43.74	7150	20230103	16.22	14770	-43.74	20230307	7150	16.22	20230103	14770	-43.74	20230307	7150	16.22	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
128	20231207	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	-140	5	-1.65	195766550	23406	21.92	8390	8430	8320	11020	5940	8480	8363.95	6.30	0	-7975	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2787	-5.05	1.74	12	0.07	-1653.00	4784.00	14770	20230307	-43.53	7150	20230103	16.64	14770	-43.53	20230307	7150	16.64	20230103	14770	-43.53	20230307	7150	16.64	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
129	20231207	090511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	-140	5	-1.65	20914280	2493	2.33	8390	8430	8340	11020	5940	8480	8389.20	6.30	0	-1316	8686	8582	8426	8322	8166	8505	8245	167	2540	500	5250	10	1	33416778	2787	-5.05	1.74	12	0.01	-1653.00	4784.00	14770	20230307	-43.53	7150	20230103	16.64	14770	-43.53	20230307	7150	16.64	20230103	14770	-43.53	20230307	7150	16.64	20230103	0.52	N	059090	500	167 억	2105877	N	N	56	N	N
130	20231206	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	90	2	1.07	895281970	106587	67.35	8490	8530	8270	10900	5880	8390	8399.54	6.31	0	-1869	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2834	-5.13	1.77	12	0.32	-1653.00	4784.00	14770	20230307	-42.59	7150	20230103	18.60	14770	-42.59	20230307	7150	18.60	20230103	14770	-42.59	20230307	7150	18.60	20230103	0.55	N	059090	500	167 억	2109262	N	N	56	N	N
131	20231206	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	70	2	0.83	865620400	103091	65.14	8490	8530	8270	10900	5880	8390	8396.66	6.31	0	-1667	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2827	-5.12	1.77	12	0.31	-1653.00	4784.00	14770	20230307	-42.72	7150	20230103	18.32	14770	-42.72	20230307	7150	18.32	20230103	14770	-42.72	20230307	7150	18.32	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
132	20231206	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	90	2	1.07	807379930	96212	60.79	8490	8530	8270	10900	5880	8390	8391.68	6.31	0	-355	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2834	-5.13	1.77	12	0.29	-1653.00	4784.00	14770	20230307	-42.59	7150	20230103	18.60	14770	-42.59	20230307	7150	18.60	20230103	14770	-42.59	20230307	7150	18.60	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
133	20231206	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	90	2	1.07	775392980	92438	58.41	8490	8530	8270	10900	5880	8390	8388.25	6.31	0	1243	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2834	-5.13	1.77	12	0.28	-1653.00	4784.00	14770	20230307	-42.59	7150	20230103	18.60	14770	-42.59	20230307	7150	18.60	20230103	14770	-42.59	20230307	7150	18.60	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
134	20231206	120500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	90	2	1.07	716070980	85440	53.99	8490	8530	8270	10900	5880	8390	8380.98	6.31	0	3932	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2834	-5.13	1.77	12	0.26	-1653.00	4784.00	14770	20230307	-42.59	7150	20230103	18.60	14770	-42.59	20230307	7150	18.60	20230103	14770	-42.59	20230307	7150	18.60	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
135	20231206	110510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	70	2	0.83	654940880	78235	49.43	8490	8530	8270	10900	5880	8390	8371.46	6.31	0	5837	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2827	-5.12	1.77	12	0.23	-1653.00	4784.00	14770	20230307	-42.72	7150	20230103	18.32	14770	-42.72	20230307	7150	18.32	20230103	14770	-42.72	20230307	7150	18.32	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
136	20231206	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	-50	5	-0.60	344875400	41417	26.17	8490	8500	8270	10900	5880	8390	8326.90	6.31	0	-7153	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2787	-5.05	1.74	12	0.12	-1653.00	4784.00	14770	20230307	-43.53	7150	20230103	16.64	14770	-43.53	20230307	7150	16.64	20230103	14770	-43.53	20230307	7150	16.64	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
137	20231206	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	0	3	0.00	19413190	2305	1.46	8490	8500	8350	10900	5880	8390	8422.21	6.31	0	-696	8976	8682	8496	8202	8016	8590	8110	167	2510	500	5200	10	1	33416778	2804	-5.08	1.75	12	0.01	-1653.00	4784.00	14770	20230307	-43.20	7150	20230103	17.34	14770	-43.20	20230307	7150	17.34	20230103	14770	-43.20	20230307	7150	17.34	20230103	0.55	N	059090	500	167 억	2109262	N	N	20	N	N
138	20231205	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-290	5	-3.34	1338850150	157390	95.55	8600	8790	8310	11280	6080	8680	8506.88	6.39	0	-25233	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2804	-5.08	1.75	12	0.47	-1653.00	4784.00	14770	20230307	-43.20	7150	20230103	17.34	14770	-43.20	20230307	7150	17.34	20230103	14770	-43.20	20230307	7150	17.34	20230103	0.57	N	059090	500	167 억	2134506	N	N	20	N	N
139	20231205	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	-310	5	-3.57	1179620700	138334	83.98	8600	8790	8360	11280	6080	8680	8527.34	6.39	0	-22428	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2797	-5.06	1.75	12	0.41	-1653.00	4784.00	14770	20230307	-43.33	7150	20230103	17.06	14770	-43.33	20230307	7150	17.06	20230103	14770	-43.33	20230307	7150	17.06	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
140	20231205	140507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-280	5	-3.23	998381880	116692	70.85	8600	8790	8370	11280	6080	8680	8555.70	6.39	0	-20084	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2807	-5.08	1.76	12	0.35	-1653.00	4784.00	14770	20230307	-43.13	7150	20230103	17.48	14770	-43.13	20230307	7150	17.48	20230103	14770	-43.13	20230307	7150	17.48	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
141	20231205	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-140	5	-1.61	684718630	79555	48.30	8600	8790	8510	11280	6080	8680	8606.86	6.39	0	-10868	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2854	-5.17	1.79	12	0.24	-1653.00	4784.00	14770	20230307	-42.18	7150	20230103	19.44	14770	-42.18	20230307	7150	19.44	20230103	14770	-42.18	20230307	7150	19.44	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
142	20231205	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-120	5	-1.38	524650070	60820	36.92	8600	8790	8560	11280	6080	8680	8626.27	6.39	0	-10683	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2860	-5.18	1.79	12	0.18	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
143	20231205	110503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-110	5	-1.27	439830540	50929	30.92	8600	8790	8570	11280	6080	8680	8636.15	6.39	0	-9031	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2864	-5.18	1.79	12	0.15	-1653.00	4784.00	14770	20230307	-41.98	7150	20230103	19.86	14770	-41.98	20230307	7150	19.86	20230103	14770	-41.98	20230307	7150	19.86	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
144	20231205	100503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	0	3	0.00	246636720	28487	17.29	8600	8790	8590	11280	6080	8680	8657.87	6.39	0	-5267	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2901	-5.25	1.81	12	0.09	-1653.00	4784.00	14770	20230307	-41.23	7150	20230103	21.40	14770	-41.23	20230307	7150	21.40	20230103	14770	-41.23	20230307	7150	21.40	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
145	20231205	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-90	5	-1.04	62040780	7213	4.38	8600	8670	8590	11280	6080	8680	8601.23	6.39	0	419	9113	8896	8783	8566	8453	8840	8510	167	2600	500	5380	10	1	33416778	2871	-5.20	1.80	12	0.02	-1653.00	4784.00	14770	20230307	-41.84	7150	20230103	20.14	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	7150	20.14	20230103	0.57	N	059090	500	167 억	2134506	N	N	25	N	N
146	20231204	160503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-200	5	-2.25	1437034330	163522	117.00	8820	9000	8670	11540	6220	8880	8788.01	6.50	0	-36113	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2901	-5.25	1.81	12	0.49	-1653.00	4784.00	14770	20230307	-41.23	7150	20230103	21.40	14770	-41.23	20230307	7150	21.40	20230103	14770	-41.23	20230307	7150	21.40	20230103	0.58	N	059090	500	167 억	2170636	N	N	25	N	N
147	20231204	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-170	5	-1.91	1351830330	153704	109.98	8820	9000	8670	11540	6220	8880	8795.01	6.50	0	-33245	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2911	-5.27	1.82	12	0.46	-1653.00	4784.00	14770	20230307	-41.03	7150	20230103	21.82	14770	-41.03	20230307	7150	21.82	20230103	14770	-41.03	20230307	7150	21.82	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
148	20231204	140501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-160	5	-1.80	1137026420	128997	92.30	8820	9000	8720	11540	6220	8880	8814.35	6.50	0	-29393	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2914	-5.28	1.82	12	0.39	-1653.00	4784.00	14770	20230307	-40.96	7150	20230103	21.96	14770	-40.96	20230307	7150	21.96	20230103	14770	-40.96	20230307	7150	21.96	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
149	20231204	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-110	5	-1.24	978227350	110837	79.31	8820	9000	8750	11540	6220	8880	8825.80	6.50	0	-17892	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2931	-5.31	1.83	12	0.33	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
150	20231204	120459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-130	5	-1.46	879172010	99541	71.22	8820	9000	8750	11540	6220	8880	8832.25	6.50	0	-14797	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2924	-5.29	1.83	12	0.30	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
151	20231204	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-100	5	-1.13	744312710	84169	60.22	8820	9000	8750	11540	6220	8880	8843.06	6.50	0	-11096	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2934	-5.31	1.84	12	0.25	-1653.00	4784.00	14770	20230307	-40.56	7150	20230103	22.80	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	7150	22.80	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
152	20231204	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-110	5	-1.24	600068270	67739	48.47	8820	9000	8770	11540	6220	8880	8858.52	6.50	0	-5777	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2931	-5.31	1.83	12	0.20	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
153	20231204	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-90	5	-1.01	61670970	6984	5.00	8820	8940	8780	11540	6220	8880	8830.10	6.50	0	-3153	9280	9080	8980	8780	8680	9030	8730	167	2660	500	5500	10	1	33416778	2937	-5.32	1.84	12	0.02	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.58	N	059090	500	167 억	2170636	N	N	0	N	N
154	20231201	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-250	5	-2.74	1254452370	139613	32.36	9120	9180	8880	11860	6400	9130	8985.21	6.59	0	-31599	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	2967	-5.37	1.86	12	0.42	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
155	20231201	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-200	5	-2.19	1112326920	123645	28.66	9120	9180	8910	11860	6400	9130	8996.13	6.59	0	-22777	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	2984	-5.40	1.87	12	0.37	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
156	20231201	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-190	5	-2.08	984010750	109276	25.33	9120	9180	8920	11860	6400	9130	9004.82	6.59	0	-18335	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	2987	-5.41	1.87	12	0.33	-1653.00	4784.00	14770	20230307	-39.47	7150	20230103	25.03	14770	-39.47	20230307	7150	25.03	20230103	14770	-39.47	20230307	7150	25.03	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
157	20231201	130458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-20	5	-0.22	913867880	101452	23.52	9120	9180	8920	11860	6400	9130	9007.88	6.59	0	-14775	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	3044	-5.51	1.90	12	0.30	-1653.00	4784.00	14770	20230307	-38.32	7150	20230103	27.41	14770	-38.32	20230307	7150	27.41	20230103	14770	-38.32	20230307	7150	27.41	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
158	20231201	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-180	5	-1.97	819387920	90941	21.08	9120	9180	8920	11860	6400	9130	9010.10	6.59	0	-10368	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	2991	-5.41	1.87	12	0.27	-1653.00	4784.00	14770	20230307	-39.40	7150	20230103	25.17	14770	-39.40	20230307	7150	25.17	20230103	14770	-39.40	20230307	7150	25.17	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
159	20231201	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-130	5	-1.42	689036620	76404	17.71	9120	9180	8920	11860	6400	9130	9018.33	6.59	0	-8705	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	3008	-5.44	1.88	12	0.23	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
160	20231201	100504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-140	5	-1.53	412241380	45910	10.64	9120	9120	8920	11860	6400	9130	8979.34	6.59	0	-356	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	3004	-5.44	1.88	12	0.14	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N
161	20231201	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-110	5	-1.20	42708840	4729	1.10	9120	9120	9000	11860	6400	9130	9031.26	6.59	0	912	9836	9482	9096	8742	8356	9660	8920	167	2730	500	5660	10	1	33416778	3014	-5.46	1.89	12	0.01	-1653.00	4784.00	14770	20230307	-38.93	7150	20230103	26.15	14770	-38.93	20230307	7150	26.15	20230103	14770	-38.93	20230307	7150	26.15	20230103	0.58	N	059090	500	167 억	2202211	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History