KissMeData/089030/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

70 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	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	160749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
3	20231229	150745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
4	20231229	140744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
5	20231229	130745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
6	20231229	120747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
7	20231229	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
8	20231229	100720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
9	20231229	090720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	50	2	0.44	9137114240	815865	67.48	11390	11510	11030	14820	7980	11400	11310.64	4.69	-80246	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	2.18	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1752261	N	N	4	N	N
10	20231228	160712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11450	50	2	0.44	6994630220	618386	51.14	11390	11510	11030	14820	7980	11400	11310.64	4.91	0	-70679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4277	13.28	1.74	12	1.66	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.24	N	089030	500	189 억	1832507	N	N	4	N	N
11	20231228	150719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11480	80	2	0.70	6367944200	563641	46.62	11390	11510	11030	14820	7980	11400	11297.82	4.91	0	-71089	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4288	13.32	1.74	12	1.51	862.00	6582.00	11640	20231227	-1.37	5300	20230103	116.60	11640	-1.37	20231227	5300	116.60	20230103	11640	-1.37	20231227	5300	116.60	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
12	20231228	140711	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11440	40	2	0.35	4591442480	408899	33.82	11390	11440	11030	14820	7980	11400	11228.67	4.91	0	-61679	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4273	13.27	1.74	12	1.09	862.00	6582.00	11640	20231227	-1.72	5300	20230103	115.85	11640	-1.72	20231227	5300	115.85	20230103	11640	-1.72	20231227	5300	115.85	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
13	20231228	130712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11290	-110	5	-0.96	3713753760	331818	27.44	11390	11400	11030	14820	7980	11400	11191.95	4.91	0	-59025	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4217	13.10	1.72	12	0.89	862.00	6582.00	11640	20231227	-3.01	5300	20230103	113.02	11640	-3.01	20231227	5300	113.02	20230103	11640	-3.01	20231227	5300	113.02	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
14	20231228	120715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11340	-60	5	-0.53	3388601520	303039	25.06	11390	11400	11030	14820	7980	11400	11181.85	4.91	0	-56573	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4236	13.16	1.72	12	0.81	862.00	6582.00	11640	20231227	-2.58	5300	20230103	113.96	11640	-2.58	20231227	5300	113.96	20230103	11640	-2.58	20231227	5300	113.96	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
15	20231228	110715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11220	-180	5	-1.58	2732609770	245116	20.27	11390	11390	11030	14820	7980	11400	11147.92	4.91	0	-50675	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4191	13.02	1.70	12	0.66	862.00	6582.00	11640	20231227	-3.61	5300	20230103	111.70	11640	-3.61	20231227	5300	111.70	20230103	11640	-3.61	20231227	5300	111.70	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
16	20231228	100711	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11150	-250	5	-2.19	2224489680	199700	16.52	11390	11390	11030	14820	7980	11400	11138.77	4.91	0	-40232	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4165	12.94	1.69	12	0.53	862.00	6582.00	11640	20231227	-4.21	5300	20230103	110.38	11640	-4.21	20231227	5300	110.38	20230103	11640	-4.21	20231227	5300	110.38	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
17	20231228	090713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11180	-220	5	-1.93	434313090	38710	3.20	11390	11390	11180	14820	7980	11400	11218.26	4.91	0	-10756	11933	11666	11373	11106	10813	11520	10960	190	3420	500	8430	10	1	37353645	4176	12.97	1.70	12	0.10	862.00	6582.00	11640	20231227	-3.95	5300	20230103	110.94	11640	-3.95	20231227	5300	110.94	20230103	11640	-3.95	20231227	5300	110.94	20230103	4.24	N	089030	500	189 억	1832507	N	N	9016	N	N
18	20231227	160706	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11400	310	2	2.80	13579637880	1198084	136.64	11500	11640	11080	14410	7770	11090	11334.37	5.02	3991	-60178	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4258	13.23	1.73	12	3.21	862.00	6582.00	11640	20231227	-2.06	5300	20230103	115.09	11640	-2.06	20231227	5300	115.09	20230103	11640	-2.06	20231227	5300	115.09	20230103	4.37	N	089030	500	189 억	1875128	N	N	9016	N	N
19	20231227	150717	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11450	360	2	3.25	13033904100	1150283	131.19	11500	11640	11080	14410	7770	11090	11331.09	5.02	3991	-65347	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4277	13.28	1.74	12	3.08	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	11640	-1.63	20231227	5300	116.04	20230103	11640	-1.63	20231227	5300	116.04	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
20	20231227	140714	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11350	260	2	2.34	11776322400	1039959	118.61	11500	11640	11080	14410	7770	11090	11323.89	5.02	3991	-51650	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4240	13.17	1.72	12	2.78	862.00	6582.00	11640	20231227	-2.49	5300	20230103	114.15	11640	-2.49	20231227	5300	114.15	20230103	11640	-2.49	20231227	5300	114.15	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
21	20231227	130708	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11330	240	2	2.16	10614622130	937571	106.93	11500	11640	11080	14410	7770	11090	11321.47	5.02	3991	-33574	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4232	13.14	1.72	12	2.51	862.00	6582.00	11640	20231227	-2.66	5300	20230103	113.77	11640	-2.66	20231227	5300	113.77	20230103	11640	-2.66	20231227	5300	113.77	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
22	20231227	120709	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11280	190	2	1.71	10067659390	889236	101.42	11500	11640	11080	14410	7770	11090	11321.76	5.02	3991	-28932	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4213	13.09	1.71	12	2.38	862.00	6582.00	11640	20231227	-3.09	5300	20230103	112.83	11640	-3.09	20231227	5300	112.83	20230103	11640	-3.09	20231227	5300	112.83	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
23	20231227	110714	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11300	210	2	1.89	9178268000	810204	92.41	11500	11640	11080	14410	7770	11090	11328.42	5.02	3991	-28764	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4221	13.11	1.72	12	2.17	862.00	6582.00	11640	20231227	-2.92	5300	20230103	113.21	11640	-2.92	20231227	5300	113.21	20230103	11640	-2.92	20231227	5300	113.21	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
24	20231227	100713	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11270	180	2	1.62	7481674410	660269	75.31	11500	11640	11080	14410	7770	11090	11331.34	5.02	3991	-54582	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4210	13.07	1.71	12	1.77	862.00	6582.00	11640	20231227	-3.18	5300	20230103	112.64	11640	-3.18	20231227	5300	112.64	20230103	11640	-3.18	20231227	5300	112.64	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
25	20231227	090715	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11260	170	2	1.53	3878416940	338809	38.64	11500	11640	11220	14410	7770	11090	11447.47	5.02	3991	-52040	11496	11292	10916	10712	10336	11395	10815	190	3320	500	8200	10	1	37353645	4206	13.06	1.71	12	0.91	862.00	6582.00	11640	20231227	-3.26	5300	20230103	112.45	11640	-3.26	20231227	5300	112.45	20230103	11640	-3.26	20231227	5300	112.45	20230103	4.37	N	089030	500	189 억	1875128	N	N	802	N	N
26	20231226	160715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11090	340	2	3.16	9557196380	872468	62.57	10790	11120	10540	13970	7530	10750	10953.55	5.25	0	-96811	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4143	12.87	1.68	12	2.34	862.00	6582.00	11360	20231222	-2.38	5300	20230103	109.25	11360	-2.38	20231222	5300	109.25	20230103	11360	-2.38	20231222	5300	109.25	20230103	4.31	N	089030	500	189 억	1960253	N	N	802	N	N
27	20231226	150712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11020	270	2	2.51	8658115470	791172	56.74	10790	11120	10540	13970	7530	10750	10943.53	5.25	0	-83649	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4116	12.78	1.67	12	2.12	862.00	6582.00	11360	20231222	-2.99	5300	20230103	107.92	11360	-2.99	20231222	5300	107.92	20230103	11360	-2.99	20231222	5300	107.92	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
28	20231226	140714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10940	190	2	1.77	6837823340	625524	44.86	10790	11120	10540	13970	7530	10750	10931.50	5.25	0	-84089	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4086	12.69	1.66	12	1.67	862.00	6582.00	11360	20231222	-3.70	5300	20230103	106.42	11360	-3.70	20231222	5300	106.42	20230103	11360	-3.70	20231222	5300	106.42	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
29	20231226	130713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10920	170	2	1.58	5831612470	533852	38.28	10790	11120	10540	13970	7530	10750	10923.82	5.25	0	-72016	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4079	12.67	1.66	12	1.43	862.00	6582.00	11360	20231222	-3.87	5300	20230103	106.04	11360	-3.87	20231222	5300	106.04	20230103	11360	-3.87	20231222	5300	106.04	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
30	20231226	120712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10960	210	2	1.95	5251837600	480959	34.49	10790	11120	10540	13970	7530	10750	10919.70	5.25	0	-64418	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4094	12.71	1.67	12	1.29	862.00	6582.00	11360	20231222	-3.52	5300	20230103	106.79	11360	-3.52	20231222	5300	106.79	20230103	11360	-3.52	20231222	5300	106.79	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
31	20231226	110716	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10960	210	2	1.95	4553884720	417546	29.94	10790	11120	10540	13970	7530	10750	10906.50	5.25	0	-44646	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4094	12.71	1.67	12	1.12	862.00	6582.00	11360	20231222	-3.52	5300	20230103	106.79	11360	-3.52	20231222	5300	106.79	20230103	11360	-3.52	20231222	5300	106.79	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
32	20231226	100712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10960	210	2	1.95	3738143200	343168	24.61	10790	11120	10540	13970	7530	10750	10893.26	5.25	0	-32365	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4094	12.71	1.67	12	0.92	862.00	6582.00	11360	20231222	-3.52	5300	20230103	106.79	11360	-3.52	20231222	5300	106.79	20230103	11360	-3.52	20231222	5300	106.79	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
33	20231226	090714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10770	20	2	0.19	834326210	77922	5.59	10790	10820	10540	13970	7530	10750	10706.91	5.25	0	-29367	11583	11166	10943	10526	10303	11055	10415	190	3220	500	7950	10	1	37353645	4023	12.49	1.64	12	0.21	862.00	6582.00	11360	20231222	-5.19	5300	20230103	103.21	11360	-5.19	20231222	5300	103.21	20230103	11360	-5.19	20231222	5300	103.21	20230103	4.31	N	089030	500	189 억	1960253	N	N	5666	N	N
34	20231222	160704	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10750	-250	5	-2.27	15272692170	1379049	50.49	11340	11360	10720	14300	7700	11000	11074.82	5.63	1228	-155081	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4016	12.47	1.63	12	3.69	862.00	6582.00	11360	20231222	-5.37	5300	20230103	102.83	11360	-5.37	20231222	5300	102.83	20230103	11360	-5.37	20231222	5300	102.83	20230103	4.33	N	089030	500	189 억	2103907	N	N	5666	N	N
35	20231222	150701	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10800	-200	5	-1.82	14180381650	1277456	46.77	11340	11360	10750	14300	7700	11000	11100.49	5.63	1228	-160124	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4034	12.53	1.64	12	3.42	862.00	6582.00	11360	20231222	-4.93	5300	20230103	103.77	11360	-4.93	20231222	5300	103.77	20230103	11360	-4.93	20231222	5300	103.77	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
36	20231222	140658	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11020	20	2	0.18	11883048750	1065811	39.02	11340	11360	10950	14300	7700	11000	11149.30	5.63	1228	-173381	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4116	12.78	1.67	12	2.85	862.00	6582.00	11360	20231222	-2.99	5300	20230103	107.92	11360	-2.99	20231222	5300	107.92	20230103	11360	-2.99	20231222	5300	107.92	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
37	20231222	130701	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11100	100	2	0.91	10981112580	984231	36.03	11340	11360	10950	14300	7700	11000	11157.05	5.63	1228	-146490	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4146	12.88	1.69	12	2.63	862.00	6582.00	11360	20231222	-2.29	5300	20230103	109.43	11360	-2.29	20231222	5300	109.43	20230103	11360	-2.29	20231222	5300	109.43	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
38	20231222	120659	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11210	210	2	1.91	9898829120	886833	32.47	11340	11360	10950	14300	7700	11000	11162.00	5.63	1228	-130510	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4187	13.00	1.70	12	2.37	862.00	6582.00	11360	20231222	-1.32	5300	20230103	111.51	11360	-1.32	20231222	5300	111.51	20230103	11360	-1.32	20231222	5300	111.51	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
39	20231222	110659	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11110	110	2	1.00	6845484850	614044	22.48	11340	11360	10950	14300	7700	11000	11148.20	5.63	1228	-82033	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4150	12.89	1.69	12	1.64	862.00	6582.00	11360	20231222	-2.20	5300	20230103	109.62	11360	-2.20	20231222	5300	109.62	20230103	11360	-2.20	20231222	5300	109.62	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
40	20231222	100657	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11050	50	2	0.45	5569736240	499115	18.27	11340	11360	10950	14300	7700	11000	11159.22	5.63	1228	-73612	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4128	12.82	1.68	12	1.34	862.00	6582.00	11360	20231222	-2.73	5300	20230103	108.49	11360	-2.73	20231222	5300	108.49	20230103	11360	-2.73	20231222	5300	108.49	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
41	20231222	090659	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	11080	80	2	0.73	2513769750	223939	8.20	11340	11360	11080	14300	7700	11000	11225.24	5.63	1228	-67489	11573	11286	10953	10666	10333	11430	10810	190	3300	500	8140	10	1	37353645	4139	12.85	1.68	12	0.60	862.00	6582.00	11360	20231222	-2.46	5300	20230103	109.06	11360	-2.46	20231222	5300	109.06	20230103	11360	-2.46	20231222	5300	109.06	20230103	4.33	N	089030	500	189 억	2103907	N	N	411	N	N
42	20231221	160655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11000	300	2	2.80	30044114740	2722916	327.52	10900	11240	10620	13910	7490	10700	11034.01	6.08	8903	-30083	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4109	12.76	1.67	12	7.29	862.00	6582.00	11260	20231213	-2.31	5300	20230103	107.55	11260	-2.31	20231213	5300	107.55	20230103	11260	-2.31	20231213	5300	107.55	20230103	4.36	N	089030	500	189 억	2270671	N	N	411	N	N
43	20231221	150657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10900	200	2	1.87	29208562640	2646622	318.34	10900	11240	10620	13910	7490	10700	11036.30	6.08	8903	-54713	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4072	12.65	1.66	12	7.09	862.00	6582.00	11260	20231213	-3.20	5300	20230103	105.66	11260	-3.20	20231213	5300	105.66	20230103	11260	-3.20	20231213	5300	105.66	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
44	20231221	140656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10940	240	2	2.24	27658676060	2505004	301.31	10900	11240	10620	13910	7490	10700	11041.51	6.08	8903	-73866	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4086	12.69	1.66	12	6.71	862.00	6582.00	11260	20231213	-2.84	5300	20230103	106.42	11260	-2.84	20231213	5300	106.42	20230103	11260	-2.84	20231213	5300	106.42	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
45	20231221	130655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10760	60	2	0.56	26433242230	2391674	287.68	10900	11240	10620	13910	7490	10700	11052.34	6.08	8903	-57492	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4019	12.48	1.63	12	6.40	862.00	6582.00	11260	20231213	-4.44	5300	20230103	103.02	11260	-4.44	20231213	5300	103.02	20230103	11260	-4.44	20231213	5300	103.02	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
46	20231221	120659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10840	140	2	1.31	24352129690	2197946	264.38	10900	11240	10750	13910	7490	10700	11079.67	6.08	8903	-45247	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4049	12.58	1.65	12	5.88	862.00	6582.00	11260	20231213	-3.73	5300	20230103	104.53	11260	-3.73	20231213	5300	104.53	20230103	11260	-3.73	20231213	5300	104.53	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
47	20231221	110659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11050	350	2	3.27	22534049560	2032484	244.47	10900	11240	10820	13910	7490	10700	11087.15	6.08	8903	-40191	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4128	12.82	1.68	12	5.44	862.00	6582.00	11260	20231213	-1.87	5300	20230103	108.49	11260	-1.87	20231213	5300	108.49	20230103	11260	-1.87	20231213	5300	108.49	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
48	20231221	100656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11120	420	2	3.93	17738362360	1600849	192.56	10900	11240	10820	13910	7490	10700	11080.84	6.08	8903	-72448	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4154	12.90	1.69	12	4.29	862.00	6582.00	11260	20231213	-1.24	5300	20230103	109.81	11260	-1.24	20231213	5300	109.81	20230103	11260	-1.24	20231213	5300	109.81	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
49	20231221	090657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	11070	370	2	3.46	7411782560	671695	80.79	10900	11180	10820	13910	7490	10700	11034.96	6.08	8903	-16445	11100	10900	10670	10470	10240	10785	10355	190	3210	500	7910	10	1	37353645	4135	12.84	1.68	12	1.80	862.00	6582.00	11260	20231213	-1.69	5300	20230103	108.87	11260	-1.69	20231213	5300	108.87	20230103	11260	-1.69	20231213	5300	108.87	20230103	4.36	N	089030	500	189 억	2270671	N	N	2010	N	N
50	20231220	160658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10700	60	2	0.56	8737920020	825684	60.17	10720	10870	10440	13830	7450	10640	10582.47	6.14	34783	-52959	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3997	12.41	1.63	12	2.21	862.00	6582.00	11260	20231213	-4.97	5300	20230103	101.89	11260	-4.97	20231213	5300	101.89	20230103	11260	-4.97	20231213	5300	101.89	20230103	4.22	N	089030	500	189 억	2292928	N	N	2010	N	N
51	20231220	150734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10610	-30	5	-0.28	7746167280	732864	53.40	10720	10870	10440	13830	7450	10640	10569.70	6.14	34783	-43295	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3963	12.31	1.61	12	1.96	862.00	6582.00	11260	20231213	-5.77	5300	20230103	100.19	11260	-5.77	20231213	5300	100.19	20230103	11260	-5.77	20231213	5300	100.19	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
52	20231220	140742	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10500	-140	5	-1.32	6142088440	581182	42.35	10720	10870	10440	13830	7450	10640	10568.25	6.14	34783	-20835	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3922	12.18	1.60	12	1.56	862.00	6582.00	11260	20231213	-6.75	5300	20230103	98.11	11260	-6.75	20231213	5300	98.11	20230103	11260	-6.75	20231213	5300	98.11	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
53	20231220	130736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10490	-150	5	-1.41	5609555890	530415	38.65	10720	10870	10440	13830	7450	10640	10575.76	6.14	34783	-15068	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3918	12.17	1.59	12	1.42	862.00	6582.00	11260	20231213	-6.84	5300	20230103	97.92	11260	-6.84	20231213	5300	97.92	20230103	11260	-6.84	20231213	5300	97.92	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
54	20231220	120655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10490	-150	5	-1.41	4726345140	446160	32.51	10720	10870	10440	13830	7450	10640	10593.37	6.14	34783	-566	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3918	12.17	1.59	12	1.19	862.00	6582.00	11260	20231213	-6.84	5300	20230103	97.92	11260	-6.84	20231213	5300	97.92	20230103	11260	-6.84	20231213	5300	97.92	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
55	20231220	110657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10510	-130	5	-1.22	3863332110	363892	26.52	10720	10870	10440	13830	7450	10640	10616.69	6.14	34783	83	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3926	12.19	1.60	12	0.97	862.00	6582.00	11260	20231213	-6.66	5300	20230103	98.30	11260	-6.66	20231213	5300	98.30	20230103	11260	-6.66	20231213	5300	98.30	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
56	20231220	100656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10650	10	2	0.09	2966930540	278876	20.32	10720	10870	10440	13830	7450	10640	10638.89	6.14	34783	4773	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	3978	12.35	1.62	12	0.75	862.00	6582.00	11260	20231213	-5.42	5300	20230103	100.94	11260	-5.42	20231213	5300	100.94	20230103	11260	-5.42	20231213	5300	100.94	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
57	20231220	090656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10710	70	2	0.66	777895760	72279	5.27	10720	10870	10690	13830	7450	10640	10762.72	6.14	34783	-5105	11213	10926	10463	10176	9713	11070	10320	190	3190	500	7870	10	1	37353645	4001	12.42	1.63	12	0.19	862.00	6582.00	11260	20231213	-4.88	5300	20230103	102.08	11260	-4.88	20231213	5300	102.08	20230103	11260	-4.88	20231213	5300	102.08	20230103	4.22	N	089030	500	189 억	2292928	N	N	7850	N	N
58	20231219	160655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10640	340	2	3.30	14252567960	1365769	220.86	10200	10750	10000	13390	7210	10300	10435.06	6.24	68762	-67135	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3974	12.34	1.62	12	3.66	862.00	6582.00	11260	20231213	-5.51	5300	20230103	100.75	11260	-5.51	20231213	5300	100.75	20230103	11260	-5.51	20231213	5300	100.75	20230103	4.07	N	089030	500	189 억	2330866	N	N	7850	N	N
59	20231219	150658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10710	410	2	3.98	13777920940	1321263	213.66	10200	10750	10000	13390	7210	10300	10427.85	6.24	68762	-58065	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	4001	12.42	1.63	12	3.54	862.00	6582.00	11260	20231213	-4.88	5300	20230103	102.08	11260	-4.88	20231213	5300	102.08	20230103	11260	-4.88	20231213	5300	102.08	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
60	20231219	140653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10670	370	2	3.59	11766991540	1132827	183.19	10200	10740	10000	13390	7210	10300	10387.29	6.24	68762	-25800	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3986	12.38	1.62	12	3.03	862.00	6582.00	11260	20231213	-5.24	5300	20230103	101.32	11260	-5.24	20231213	5300	101.32	20230103	11260	-5.24	20231213	5300	101.32	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
61	20231219	130658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10540	240	2	2.33	7987051540	777837	125.78	10200	10620	10000	13390	7210	10300	10268.28	6.24	68762	-9767	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3937	12.23	1.60	12	2.08	862.00	6582.00	11260	20231213	-6.39	5300	20230103	98.87	11260	-6.39	20231213	5300	98.87	20230103	11260	-6.39	20231213	5300	98.87	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
62	20231219	120658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10350	50	2	0.49	4933058640	486055	78.60	10200	10380	10000	13390	7210	10300	10149.16	6.24	68762	31249	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3866	12.01	1.57	12	1.30	862.00	6582.00	11260	20231213	-8.08	5300	20230103	95.28	11260	-8.08	20231213	5300	95.28	20230103	11260	-8.08	20231213	5300	95.28	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
63	20231219	110656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10160	-140	5	-1.36	4031734730	398375	64.42	10200	10350	10000	13390	7210	10300	10120.42	6.24	68762	35223	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3795	11.79	1.54	12	1.07	862.00	6582.00	11260	20231213	-9.77	5300	20230103	91.70	11260	-9.77	20231213	5300	91.70	20230103	11260	-9.77	20231213	5300	91.70	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
64	20231219	100657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10140	-160	5	-1.55	1966025770	193017	31.21	10200	10350	10070	13390	7210	10300	10185.73	6.24	68762	18092	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3788	11.76	1.54	12	0.52	862.00	6582.00	11260	20231213	-9.95	5300	20230103	91.32	11260	-9.95	20231213	5300	91.32	20230103	11260	-9.95	20231213	5300	91.32	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
65	20231219	090653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10260	-40	5	-0.39	421500310	41080	6.64	10200	10350	10170	13390	7210	10300	10260.41	6.24	68762	2764	10560	10430	10190	10060	9820	10495	10125	190	3090	500	7620	10	1	37353645	3832	11.90	1.56	12	0.11	862.00	6582.00	11260	20231213	-8.88	5300	20230103	93.58	11260	-8.88	20231213	5300	93.58	20230103	11260	-8.88	20231213	5300	93.58	20230103	4.07	N	089030	500	189 억	2330866	N	N	3795	N	N
66	20231218	160653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10300	200	2	1.98	6259295980	614838	71.18	10180	10320	9950	13130	7070	10100	10180.21	6.23	43517	-31264	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3847	11.95	1.56	12	1.65	862.00	6582.00	11260	20231213	-8.53	5300	20230103	94.34	11260	-8.53	20231213	5300	94.34	20230103	11260	-8.53	20231213	5300	94.34	20230103	3.99	N	089030	500	189 억	2326607	N	N	3795	N	N
67	20231218	150655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10210	110	2	1.09	5537647690	544670	63.06	10180	10310	9950	13130	7070	10100	10167.01	6.23	43517	-21597	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3814	11.84	1.55	12	1.46	862.00	6582.00	11260	20231213	-9.33	5300	20230103	92.64	11260	-9.33	20231213	5300	92.64	20230103	11260	-9.33	20231213	5300	92.64	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
68	20231218	140651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10190	90	2	0.89	4643759510	457192	52.93	10180	10310	9950	13130	7070	10100	10157.16	6.23	43517	-35811	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3806	11.82	1.55	12	1.22	862.00	6582.00	11260	20231213	-9.50	5300	20230103	92.26	11260	-9.50	20231213	5300	92.26	20230103	11260	-9.50	20231213	5300	92.26	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
69	20231218	130652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10130	30	2	0.30	4249491320	418405	48.44	10180	10310	9950	13130	7070	10100	10156.44	6.23	43517	-39633	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3784	11.75	1.54	12	1.12	862.00	6582.00	11260	20231213	-10.04	5300	20230103	91.13	11260	-10.04	20231213	5300	91.13	20230103	11260	-10.04	20231213	5300	91.13	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
70	20231218	120647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10150	50	2	0.50	3828439050	376932	43.64	10180	10310	9950	13130	7070	10100	10156.88	6.23	43517	-41456	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3791	11.77	1.54	12	1.01	862.00	6582.00	11260	20231213	-9.86	5300	20230103	91.51	11260	-9.86	20231213	5300	91.51	20230103	11260	-9.86	20231213	5300	91.51	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
71	20231218	110651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10210	110	2	1.09	3244809070	319647	37.01	10180	10310	9950	13130	7070	10100	10151.27	6.23	43517	-42574	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3814	11.84	1.55	12	0.86	862.00	6582.00	11260	20231213	-9.33	5300	20230103	92.64	11260	-9.33	20231213	5300	92.64	20230103	11260	-9.33	20231213	5300	92.64	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
72	20231218	100649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10090	-10	5	-0.10	1851450310	183176	21.21	10180	10210	9950	13130	7070	10100	10107.50	6.23	43517	-25126	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3769	11.71	1.53	12	0.49	862.00	6582.00	11260	20231213	-10.39	5300	20230103	90.38	11260	-10.39	20231213	5300	90.38	20230103	11260	-10.39	20231213	5300	90.38	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
73	20231218	090647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9990	-110	5	-1.09	554442710	55037	6.37	10180	10180	9950	13130	7070	10100	10073.88	6.23	43517	-16929	10440	10270	10150	9980	9860	10210	9920	190	3030	500	7470	10	1	37353645	3732	11.59	1.52	12	0.15	862.00	6582.00	11260	20231213	-11.28	5300	20230103	88.49	11260	-11.28	20231213	5300	88.49	20230103	11260	-11.28	20231213	5300	88.49	20230103	3.99	N	089030	500	189 억	2326607	N	N	7241	N	N
74	20231215	160648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10100	-150	5	-1.46	8621781290	852513	40.65	10300	10320	10030	13320	7180	10250	10113.38	6.39	3991	-18612	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3773	11.72	1.53	12	2.28	862.00	6582.00	11260	20231213	-10.30	5300	20230103	90.57	11260	-10.30	20231213	5300	90.57	20230103	11260	-10.30	20231213	5300	90.57	20230103	3.43	N	089030	500	189 억	2387853	N	N	7241	N	N
75	20231215	150652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10130	-120	5	-1.17	7863516520	777453	37.07	10300	10320	10030	13320	7180	10250	10114.46	6.39	3991	-49065	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3784	11.75	1.54	12	2.08	862.00	6582.00	11260	20231213	-10.04	5300	20230103	91.13	11260	-10.04	20231213	5300	91.13	20230103	11260	-10.04	20231213	5300	91.13	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
76	20231215	140651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10140	-110	5	-1.07	6899534390	682201	32.53	10300	10320	10030	13320	7180	10250	10113.64	6.39	3991	-45368	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3788	11.76	1.54	12	1.83	862.00	6582.00	11260	20231213	-9.95	5300	20230103	91.32	11260	-9.95	20231213	5300	91.32	20230103	11260	-9.95	20231213	5300	91.32	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
77	20231215	130646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10080	-170	5	-1.66	6397188780	632549	30.16	10300	10320	10030	13320	7180	10250	10113.35	6.39	3991	-52321	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3765	11.69	1.53	12	1.69	862.00	6582.00	11260	20231213	-10.48	5300	20230103	90.19	11260	-10.48	20231213	5300	90.19	20230103	11260	-10.48	20231213	5300	90.19	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
78	20231215	120647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10080	-170	5	-1.66	5611293590	554690	26.45	10300	10320	10030	13320	7180	10250	10116.09	6.39	3991	-61353	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3765	11.69	1.53	12	1.48	862.00	6582.00	11260	20231213	-10.48	5300	20230103	90.19	11260	-10.48	20231213	5300	90.19	20230103	11260	-10.48	20231213	5300	90.19	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
79	20231215	110643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10120	-130	5	-1.27	4663510120	460937	21.98	10300	10320	10030	13320	7180	10250	10117.45	6.39	3991	-56697	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3780	11.74	1.54	12	1.23	862.00	6582.00	11260	20231213	-10.12	5300	20230103	90.94	11260	-10.12	20231213	5300	90.94	20230103	11260	-10.12	20231213	5300	90.94	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
80	20231215	100649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10090	-160	5	-1.56	3529922420	348436	16.62	10300	10320	10030	13320	7180	10250	10130.76	6.39	3991	-37710	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3769	11.71	1.53	12	0.93	862.00	6582.00	11260	20231213	-10.39	5300	20230103	90.38	11260	-10.39	20231213	5300	90.38	20230103	11260	-10.39	20231213	5300	90.38	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
81	20231215	090649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10190	-60	5	-0.59	670018430	65437	3.12	10300	10320	10170	13320	7180	10250	10239.14	6.39	3991	-16840	11203	10726	10463	9986	9723	10595	9855	190	3070	500	7580	10	1	37353645	3806	11.82	1.55	12	0.18	862.00	6582.00	11260	20231213	-9.50	5300	20230103	92.26	11260	-9.50	20231213	5300	92.26	20230103	11260	-9.50	20231213	5300	92.26	20230103	3.43	N	089030	500	189 억	2387853	N	N	0	N	N
82	20231214	160646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10250	-510	5	-4.74	21921175590	2078445	23.08	10920	10940	10200	13980	7540	10760	10547.42	6.68	614	-151845	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3829	11.89	1.56	12	5.56	862.00	6582.00	11260	20231213	-8.97	5300	20230103	93.40	11260	-8.97	20231213	5300	93.40	20230103	11260	-8.97	20231213	5300	93.40	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
83	20231214	150709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10290	-470	5	-4.37	20486672530	1938404	21.52	10920	10940	10240	13980	7540	10760	10568.73	6.68	614	-162587	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3844	11.94	1.56	12	5.19	862.00	6582.00	11260	20231213	-8.61	5300	20230103	94.15	11260	-8.61	20231213	5300	94.15	20230103	11260	-8.61	20231213	5300	94.15	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
84	20231214	140652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10360	-400	5	-3.72	18080513860	1704732	18.93	10920	10940	10300	13980	7540	10760	10605.97	6.68	614	-148584	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3870	12.02	1.57	12	4.56	862.00	6582.00	11260	20231213	-7.99	5300	20230103	95.47	11260	-7.99	20231213	5300	95.47	20230103	11260	-7.99	20231213	5300	95.47	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
85	20231214	130705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10360	-400	5	-3.72	17075213080	1607880	17.85	10920	10940	10300	13980	7540	10760	10619.61	6.68	614	-124934	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3870	12.02	1.57	12	4.30	862.00	6582.00	11260	20231213	-7.99	5300	20230103	95.47	11260	-7.99	20231213	5300	95.47	20230103	11260	-7.99	20231213	5300	95.47	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
86	20231214	120716	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10370	-390	5	-3.62	16375829920	1540302	17.10	10920	10940	10300	13980	7540	10760	10631.48	6.68	614	-99590	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3874	12.03	1.58	12	4.12	862.00	6582.00	11260	20231213	-7.90	5300	20230103	95.66	11260	-7.90	20231213	5300	95.66	20230103	11260	-7.90	20231213	5300	95.66	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
87	20231214	110647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10330	-430	5	-4.00	14921874340	1399613	15.54	10920	10940	10310	13980	7540	10760	10661.35	6.68	614	-76599	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3859	11.98	1.57	12	3.75	862.00	6582.00	11260	20231213	-8.26	5300	20230103	94.91	11260	-8.26	20231213	5300	94.91	20230103	11260	-8.26	20231213	5300	94.91	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
88	20231214	100640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10530	-230	5	-2.14	11109371950	1033365	11.47	10920	10940	10510	13980	7540	10760	10750.67	6.68	614	-74842	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	3933	12.22	1.60	12	2.77	862.00	6582.00	11260	20231213	-6.48	5300	20230103	98.68	11260	-6.48	20231213	5300	98.68	20230103	11260	-6.48	20231213	5300	98.68	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
89	20231214	090619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	10780	20	2	0.19	3633792600	334918	3.72	10920	10930	10770	13980	7540	10760	10850.10	6.68	614	-74873	12253	11506	10513	9766	8773	11880	10140	190	3220	500	7960	10	1	37353645	4027	12.51	1.64	12	0.90	862.00	6582.00	11260	20231213	-4.26	5300	20230103	103.40	11260	-4.26	20231213	5300	103.40	20230103	11260	-4.26	20231213	5300	103.40	20230103	3.54	N	089030	500	189 억	2496187	N	N	5698	N	N
90	20231213	160643	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10760	1250	2	13.14	96191507300	8945677	1502.60	9520	11260	9520	12360	6660	9510	10752.83	6.18	0	187273	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	4019	12.48	1.63	12	23.95	862.00	6582.00	11260	20231213	-4.44	5300	20230103	103.02	11260	-4.44	20231213	5300	103.02	20230103	11260	-4.44	20231213	5300	103.02	20230103	3.42	N	089030	500	189 억	2307948	N	N	5698	N	N
91	20231213	150659	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10610	1100	2	11.57	93208102550	8666785	1455.75	9520	11260	9520	12360	6660	9510	10754.64	6.18	0	204779	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	3963	12.31	1.61	12	23.20	862.00	6582.00	11260	20231213	-5.77	5300	20230103	100.19	11260	-5.77	20231213	5300	100.19	20230103	11260	-5.77	20231213	5300	100.19	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
92	20231213	140657	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10910	1400	2	14.72	83846761590	7791043	1308.66	9520	11260	9520	12360	6660	9510	10761.94	6.18	0	82392	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	4075	12.66	1.66	12	20.86	862.00	6582.00	11260	20231213	-3.11	5300	20230103	105.85	11260	-3.11	20231213	5300	105.85	20230103	11260	-3.11	20231213	5300	105.85	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
93	20231213	130659	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10860	1350	2	14.20	73635924860	6862544	1152.70	9520	11260	9520	12360	6660	9510	10730.12	6.18	0	112283	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	4057	12.60	1.65	12	18.37	862.00	6582.00	11260	20231213	-3.55	5300	20230103	104.91	11260	-3.55	20231213	5300	104.91	20230103	11260	-3.55	20231213	5300	104.91	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
94	20231213	120656	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10870	1360	2	14.30	58085475360	5447277	914.98	9520	11260	9520	12360	6660	9510	10663.22	6.18	0	85596	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	4060	12.61	1.65	12	14.58	862.00	6582.00	11260	20231213	-3.46	5300	20230103	105.09	11260	-3.46	20231213	5300	105.09	20230103	11260	-3.46	20231213	5300	105.09	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
95	20231213	110658	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10780	1270	2	13.35	33109840870	3172130	532.82	9520	10910	9520	12360	6660	9510	10437.73	6.18	0	92720	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	4027	12.51	1.64	12	8.49	862.00	6582.00	10910	20231213	-1.19	5300	20230103	103.40	10910	-1.19	20231213	5300	103.40	20230103	10910	-1.19	20231213	5300	103.40	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
96	20231213	100700	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10160	650	2	6.83	9888733140	985934	165.61	9520	10250	9520	12360	6660	9510	10029.82	6.18	0	77949	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	3795	11.79	1.54	12	2.64	862.00	6582.00	10250	20231213	-0.88	5300	20230103	91.70	10250	-0.88	20231213	5300	91.70	20230103	10250	-0.88	20231213	5300	91.70	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
97	20231213	090652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9720	210	2	2.21	499508530	51523	8.65	9520	9760	9520	12360	6660	9510	9694.90	6.18	0	5395	9996	9752	9496	9252	8996	9875	9375	190	2850	500	7030	10	1	37353645	3631	11.28	1.48	12	0.14	862.00	6582.00	10090	20231201	-3.67	5300	20230103	83.40	10090	-3.67	20231201	5300	83.40	20230103	10090	-3.67	20231201	5300	83.40	20230103	3.42	N	089030	500	189 억	2307948	N	N	793	N	N
98	20231212	160629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	400	2	4.39	5654173060	593411	126.26	9280	9740	9240	11840	6380	9110	9528.28	5.95	9199	88178	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3552	11.03	1.44	12	1.59	862.00	6582.00	10090	20231201	-5.75	5300	20230103	79.43	10090	-5.75	20231201	5300	79.43	20230103	10090	-5.75	20231201	5300	79.43	20230103	3.29	N	089030	500	189 억	2224111	N	N	793	N	N
99	20231212	150635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	390	2	4.28	5486490880	575781	122.51	9280	9740	9240	11840	6380	9110	9528.78	5.95	9199	87073	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3549	11.02	1.44	12	1.54	862.00	6582.00	10090	20231201	-5.85	5300	20230103	79.25	10090	-5.85	20231201	5300	79.25	20230103	10090	-5.85	20231201	5300	79.25	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
100	20231212	140603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9470	360	2	3.95	4913564460	515390	109.66	9280	9740	9240	11840	6380	9110	9533.68	5.95	9199	78691	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3537	10.99	1.44	12	1.38	862.00	6582.00	10090	20231201	-6.14	5300	20230103	78.68	10090	-6.14	20231201	5300	78.68	20230103	10090	-6.14	20231201	5300	78.68	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
101	20231212	130602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9470	360	2	3.95	4613169750	483680	102.91	9280	9740	9240	11840	6380	9110	9537.65	5.95	9199	74339	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3537	10.99	1.44	12	1.29	862.00	6582.00	10090	20231201	-6.14	5300	20230103	78.68	10090	-6.14	20231201	5300	78.68	20230103	10090	-6.14	20231201	5300	78.68	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
102	20231212	120559	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9550	440	2	4.83	4140270390	434040	92.35	9280	9740	9240	11840	6380	9110	9538.91	5.95	9199	65388	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3567	11.08	1.45	12	1.16	862.00	6582.00	10090	20231201	-5.35	5300	20230103	80.19	10090	-5.35	20231201	5300	80.19	20230103	10090	-5.35	20231201	5300	80.19	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
103	20231212	110608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	400	2	4.39	3553573850	372562	79.27	9280	9740	9240	11840	6380	9110	9538.21	5.95	9199	51328	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3552	11.03	1.44	12	1.00	862.00	6582.00	10090	20231201	-5.75	5300	20230103	79.43	10090	-5.75	20231201	5300	79.43	20230103	10090	-5.75	20231201	5300	79.43	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
104	20231212	100631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9450	340	2	3.73	3133637020	328416	69.88	9280	9740	9240	11840	6380	9110	9541.67	5.95	9199	47652	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3530	10.96	1.44	12	0.88	862.00	6582.00	10090	20231201	-6.34	5300	20230103	78.30	10090	-6.34	20231201	5300	78.30	20230103	10090	-6.34	20231201	5300	78.30	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
105	20231212	090630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	350	2	3.84	666133900	70852	15.08	9280	9500	9240	11840	6380	9110	9401.77	5.95	9199	34215	9610	9360	9180	8930	8750	9270	8840	190	2730	500	6740	10	1	37353645	3534	10.97	1.44	12	0.19	862.00	6582.00	10090	20231201	-6.24	5300	20230103	78.49	10090	-6.24	20231201	5300	78.49	20230103	10090	-6.24	20231201	5300	78.49	20230103	3.29	N	089030	500	189 억	2224111	N	N	106	N	N
106	20231211	160632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-220	5	-2.36	4266369460	468839	137.91	9400	9430	9000	12120	6540	9330	9099.85	5.58	41515	172121	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3403	10.57	1.38	12	1.26	862.00	6582.00	10090	20231201	-9.71	5300	20230103	71.89	10090	-9.71	20231201	5300	71.89	20230103	10090	-9.71	20231201	5300	71.89	20230103	3.34	N	089030	500	189 억	2086019	N	N	106	N	N
107	20231211	150629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	-230	5	-2.47	4064067260	446590	131.37	9400	9430	9000	12120	6540	9330	9100.22	5.58	41515	159757	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3399	10.56	1.38	12	1.20	862.00	6582.00	10090	20231201	-9.81	5300	20230103	71.70	10090	-9.81	20231201	5300	71.70	20230103	10090	-9.81	20231201	5300	71.70	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
108	20231211	140629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-260	5	-2.79	3676638000	404020	118.84	9400	9430	9000	12120	6540	9330	9100.14	5.58	41515	134343	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3388	10.52	1.38	12	1.08	862.00	6582.00	10090	20231201	-10.11	5300	20230103	71.13	10090	-10.11	20231201	5300	71.13	20230103	10090	-10.11	20231201	5300	71.13	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
109	20231211	130631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-250	5	-2.68	3122614090	343017	100.90	9400	9430	9000	12120	6540	9330	9103.38	5.58	41515	99247	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3392	10.53	1.38	12	0.92	862.00	6582.00	10090	20231201	-10.01	5300	20230103	71.32	10090	-10.01	20231201	5300	71.32	20230103	10090	-10.01	20231201	5300	71.32	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
110	20231211	120630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	-240	5	-2.57	2534908580	278203	81.83	9400	9430	9000	12120	6540	9330	9111.72	5.58	41515	69468	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3395	10.55	1.38	12	0.74	862.00	6582.00	10090	20231201	-9.91	5300	20230103	71.51	10090	-9.91	20231201	5300	71.51	20230103	10090	-9.91	20231201	5300	71.51	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
111	20231211	110628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-220	5	-2.36	1998134310	219179	64.47	9400	9430	9000	12120	6540	9330	9116.45	5.58	41515	38905	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3403	10.57	1.38	12	0.59	862.00	6582.00	10090	20231201	-9.71	5300	20230103	71.89	10090	-9.71	20231201	5300	71.89	20230103	10090	-9.71	20231201	5300	71.89	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
112	20231211	100626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	-240	5	-2.57	972810260	106105	31.21	9400	9430	9000	12120	6540	9330	9168.37	5.58	41515	-11544	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3395	10.55	1.38	12	0.28	862.00	6582.00	10090	20231201	-9.91	5300	20230103	71.51	10090	-9.91	20231201	5300	71.51	20230103	10090	-9.91	20231201	5300	71.51	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
113	20231211	090626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	10	2	0.11	60400080	6451	1.90	9400	9430	9320	12120	6540	9330	9362.90	5.58	41515	-2555	9563	9446	9293	9176	9023	9505	9235	190	2790	500	6900	10	1	37353645	3489	10.84	1.42	12	0.02	862.00	6582.00	10090	20231201	-7.43	5300	20230103	76.23	10090	-7.43	20231201	5300	76.23	20230103	10090	-7.43	20231201	5300	76.23	20230103	3.34	N	089030	500	189 억	2086019	N	N	786	N	N
114	20231208	160620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	300	2	3.32	3157316850	339244	146.58	9220	9410	9140	11730	6330	9030	9306.87	5.59	-4298	-39975	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3485	10.82	1.42	12	0.91	862.00	6582.00	10090	20231201	-7.53	5300	20230103	76.04	10090	-7.53	20231201	5300	76.04	20230103	10090	-7.53	20231201	5300	76.04	20230103	3.10	N	089030	500	189 억	2087247	N	N	786	N	N
115	20231208	150622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	320	2	3.54	3083028440	331290	143.14	9220	9410	9140	11730	6330	9030	9306.13	5.59	-4298	-40259	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3493	10.85	1.42	12	0.89	862.00	6582.00	10090	20231201	-7.33	5300	20230103	76.42	10090	-7.33	20231201	5300	76.42	20230103	10090	-7.33	20231201	5300	76.42	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
116	20231208	140621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	340	2	3.77	2755783770	296379	128.06	9220	9390	9140	11730	6330	9030	9298.17	5.59	-4298	-35277	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3500	10.87	1.42	12	0.79	862.00	6582.00	10090	20231201	-7.14	5300	20230103	76.79	10090	-7.14	20231201	5300	76.79	20230103	10090	-7.14	20231201	5300	76.79	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
117	20231208	130622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	250	2	2.77	2079614750	224140	96.85	9220	9380	9140	11730	6330	9030	9278.20	5.59	-4298	4539	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3466	10.77	1.41	12	0.60	862.00	6582.00	10090	20231201	-8.03	5300	20230103	75.09	10090	-8.03	20231201	5300	75.09	20230103	10090	-8.03	20231201	5300	75.09	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
118	20231208	120618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	270	2	2.99	1979497430	213364	92.19	9220	9380	9140	11730	6330	9030	9277.56	5.59	-4298	8718	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3474	10.79	1.41	12	0.57	862.00	6582.00	10090	20231201	-7.83	5300	20230103	75.47	10090	-7.83	20231201	5300	75.47	20230103	10090	-7.83	20231201	5300	75.47	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
119	20231208	110617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	300	2	3.32	1764941660	190299	82.22	9220	9380	9140	11730	6330	9030	9274.57	5.59	-4298	14783	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3485	10.82	1.42	12	0.51	862.00	6582.00	10090	20231201	-7.53	5300	20230103	76.04	10090	-7.53	20231201	5300	76.04	20230103	10090	-7.53	20231201	5300	76.04	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
120	20231208	100624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9260	230	2	2.55	1040236130	112571	48.64	9220	9290	9140	11730	6330	9030	9240.71	5.59	-4298	-1751	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3459	10.74	1.41	12	0.30	862.00	6582.00	10090	20231201	-8.23	5300	20230103	74.72	10090	-8.23	20231201	5300	74.72	20230103	10090	-8.23	20231201	5300	74.72	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
121	20231208	090615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	140	2	1.55	366161800	39590	17.11	9220	9290	9170	11730	6330	9030	9248.85	5.59	-4298	8282	9250	9140	9040	8930	8830	9195	8985	190	2700	500	6680	10	1	37353645	3425	10.64	1.39	12	0.11	862.00	6582.00	10090	20231201	-9.12	5300	20230103	73.02	10090	-9.12	20231201	5300	73.02	20230103	10090	-9.12	20231201	5300	73.02	20230103	3.10	N	089030	500	189 억	2087247	N	N	1	N	N
122	20231207	160618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-80	5	-0.88	2075004940	230154	31.43	8990	9150	8940	11840	6380	9110	9015.70	5.55	0	18603	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3373	10.48	1.37	12	0.62	862.00	6582.00	10090	20231201	-10.51	5300	20230103	70.38	10090	-10.51	20231201	5300	70.38	20230103	10090	-10.51	20231201	5300	70.38	20230103	3.38	N	089030	500	189 억	2072585	N	N	1	N	N
123	20231207	150620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	-90	5	-0.99	1964727500	217939	29.76	8990	9150	8940	11840	6380	9110	9015.02	5.55	0	17569	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3369	10.46	1.37	12	0.58	862.00	6582.00	10090	20231201	-10.60	5300	20230103	70.19	10090	-10.60	20231201	5300	70.19	20230103	10090	-10.60	20231201	5300	70.19	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
124	20231207	140615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8990	-120	5	-1.32	1774936560	196847	26.88	8990	9150	8940	11840	6380	9110	9016.82	5.55	0	10914	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3358	10.43	1.37	12	0.53	862.00	6582.00	10090	20231201	-10.90	5300	20230103	69.62	10090	-10.90	20231201	5300	69.62	20230103	10090	-10.90	20231201	5300	69.62	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
125	20231207	130616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-80	5	-0.88	1482935250	164431	22.46	8990	9150	8940	11840	6380	9110	9018.57	5.55	0	7118	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3373	10.48	1.37	12	0.44	862.00	6582.00	10090	20231201	-10.51	5300	20230103	70.38	10090	-10.51	20231201	5300	70.38	20230103	10090	-10.51	20231201	5300	70.38	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
126	20231207	120618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-80	5	-0.88	1326316000	147114	20.09	8990	9150	8940	11840	6380	9110	9015.55	5.55	0	2834	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3373	10.48	1.37	12	0.39	862.00	6582.00	10090	20231201	-10.51	5300	20230103	70.38	10090	-10.51	20231201	5300	70.38	20230103	10090	-10.51	20231201	5300	70.38	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
127	20231207	110614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	-130	5	-1.43	1026888490	113751	15.53	8990	9150	8950	11840	6380	9110	9027.50	5.55	0	-5652	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3354	10.42	1.36	12	0.30	862.00	6582.00	10090	20231201	-11.00	5300	20230103	69.43	10090	-11.00	20231201	5300	69.43	20230103	10090	-11.00	20231201	5300	69.43	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
128	20231207	100612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-30	5	-0.33	589468510	65126	8.89	8990	9150	8960	11840	6380	9110	9051.18	5.55	0	-10816	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3392	10.53	1.38	12	0.17	862.00	6582.00	10090	20231201	-10.01	5300	20230103	71.32	10090	-10.01	20231201	5300	71.32	20230103	10090	-10.01	20231201	5300	71.32	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
129	20231207	090619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-30	5	-0.33	249872370	27726	3.79	8990	9120	8960	11840	6380	9110	9012.12	5.55	0	1162	9610	9360	9190	8940	8770	9275	8855	190	2730	500	6740	10	1	37353645	3392	10.53	1.38	12	0.07	862.00	6582.00	10090	20231201	-10.01	5300	20230103	71.32	10090	-10.01	20231201	5300	71.32	20230103	10090	-10.01	20231201	5300	71.32	20230103	3.38	N	089030	500	189 억	2072585	N	N	0	N	N
130	20231206	160608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-240	5	-2.57	6674087680	731327	118.57	9360	9440	9020	12150	6550	9350	9126.02	5.57	0	-16435	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3403	10.57	1.38	12	1.96	862.00	6582.00	10090	20231201	-9.71	5300	20230103	71.89	10090	-9.71	20231201	5300	71.89	20230103	10090	-9.71	20231201	5300	71.89	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
131	20231206	150619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	-290	5	-3.10	6102671780	668401	108.37	9360	9440	9020	12150	6550	9350	9130.26	5.57	0	-16689	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3384	10.51	1.38	12	1.79	862.00	6582.00	10090	20231201	-10.21	5300	20230103	70.94	10090	-10.21	20231201	5300	70.94	20230103	10090	-10.21	20231201	5300	70.94	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
132	20231206	140617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	-250	5	-2.67	5201606590	569338	92.31	9360	9440	9020	12150	6550	9350	9136.24	5.57	0	-21356	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3399	10.56	1.38	12	1.52	862.00	6582.00	10090	20231201	-9.81	5300	20230103	71.70	10090	-9.81	20231201	5300	71.70	20230103	10090	-9.81	20231201	5300	71.70	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
133	20231206	130611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-210	5	-2.25	4509162620	493440	80.00	9360	9440	9020	12150	6550	9350	9138.22	5.57	0	-29349	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3414	10.60	1.39	12	1.32	862.00	6582.00	10090	20231201	-9.42	5300	20230103	72.45	10090	-9.42	20231201	5300	72.45	20230103	10090	-9.42	20231201	5300	72.45	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
134	20231206	120607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	-200	5	-2.14	4107296830	449507	72.88	9360	9440	9020	12150	6550	9350	9137.34	5.57	0	-22679	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3418	10.61	1.39	12	1.20	862.00	6582.00	10090	20231201	-9.32	5300	20230103	72.64	10090	-9.32	20231201	5300	72.64	20230103	10090	-9.32	20231201	5300	72.64	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
135	20231206	110619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	-230	5	-2.46	3340473620	365800	59.31	9360	9440	9020	12150	6550	9350	9131.97	5.57	0	-18119	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3407	10.58	1.39	12	0.98	862.00	6582.00	10090	20231201	-9.61	5300	20230103	72.08	10090	-9.61	20231201	5300	72.08	20230103	10090	-9.61	20231201	5300	72.08	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
136	20231206	100614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-190	5	-2.03	2174201520	237650	38.53	9360	9440	9040	12150	6550	9350	9148.75	5.57	0	4036	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3422	10.63	1.39	12	0.64	862.00	6582.00	10090	20231201	-9.22	5300	20230103	72.83	10090	-9.22	20231201	5300	72.83	20230103	10090	-9.22	20231201	5300	72.83	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
137	20231206	090612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9270	-80	5	-0.86	162766740	17423	2.82	9360	9440	9270	12150	6550	9350	9342.06	5.57	0	-5498	10190	9770	9470	9050	8750	9620	8900	190	2800	500	6910	10	1	37353645	3463	10.75	1.41	12	0.05	862.00	6582.00	10090	20231201	-8.13	5300	20230103	74.91	10090	-8.13	20231201	5300	74.91	20230103	10090	-8.13	20231201	5300	74.91	20230103	3.28	N	089030	500	189 억	2079755	N	N	0	N	N
138	20231205	160616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	-510	5	-5.17	5849655870	616478	145.29	9750	9890	9170	12810	6910	9860	9488.85	5.42	2456	61470	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3493	10.85	1.42	12	1.65	862.00	6582.00	10090	20231201	-7.33	5300	20230103	76.42	10090	-7.33	20231201	5300	76.42	20230103	10090	-7.33	20231201	5300	76.42	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
139	20231205	150613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9250	-610	5	-6.19	5417447920	570326	134.42	9750	9890	9170	12810	6910	9860	9498.86	5.42	2456	67728	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3455	10.73	1.41	12	1.53	862.00	6582.00	10090	20231201	-8.33	5300	20230103	74.53	10090	-8.33	20231201	5300	74.53	20230103	10090	-8.33	20231201	5300	74.53	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
140	20231205	140614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	-520	5	-5.27	4082957450	426424	100.50	9750	9890	9280	12810	6910	9860	9574.88	5.42	2456	51645	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3489	10.84	1.42	12	1.14	862.00	6582.00	10090	20231201	-7.43	5300	20230103	76.23	10090	-7.43	20231201	5300	76.23	20230103	10090	-7.43	20231201	5300	76.23	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
141	20231205	130612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9520	-340	5	-3.45	2907427290	301467	71.05	9750	9890	9520	12810	6910	9860	9644.26	5.42	2456	35266	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3556	11.04	1.45	12	0.81	862.00	6582.00	10090	20231201	-5.65	5300	20230103	79.62	10090	-5.65	20231201	5300	79.62	20230103	10090	-5.65	20231201	5300	79.62	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
142	20231205	120608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9580	-280	5	-2.84	2450261450	253626	59.78	9750	9890	9540	12810	6910	9860	9660.92	5.42	2456	39175	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3578	11.11	1.46	12	0.68	862.00	6582.00	10090	20231201	-5.05	5300	20230103	80.75	10090	-5.05	20231201	5300	80.75	20230103	10090	-5.05	20231201	5300	80.75	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
143	20231205	110608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9610	-250	5	-2.54	1970724340	203664	48.00	9750	9890	9540	12810	6910	9860	9676.35	5.42	2456	35520	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3590	11.15	1.46	12	0.55	862.00	6582.00	10090	20231201	-4.76	5300	20230103	81.32	10090	-4.76	20231201	5300	81.32	20230103	10090	-4.76	20231201	5300	81.32	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
144	20231205	100610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9610	-250	5	-2.54	1023790680	105104	24.77	9750	9890	9600	12810	6910	9860	9740.74	5.42	2456	8043	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3590	11.15	1.46	12	0.28	862.00	6582.00	10090	20231201	-4.76	5300	20230103	81.32	10090	-4.76	20231201	5300	81.32	20230103	10090	-4.76	20231201	5300	81.32	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
145	20231205	090608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9840	-20	5	-0.20	74082200	7563	1.78	9750	9890	9710	12810	6910	9860	9795.35	5.42	2456	409	10213	10036	9873	9696	9533	9955	9615	190	2950	500	7290	10	1	37353645	3676	11.42	1.49	12	0.02	862.00	6582.00	10090	20231201	-2.48	5300	20230103	85.66	10090	-2.48	20231201	5300	85.66	20230103	10090	-2.48	20231201	5300	85.66	20230103	3.25	N	089030	500	189 억	2025952	N	N	0	N	N
146	20231204	160608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	-40	5	-0.40	4192312180	423308	47.52	9940	10050	9710	12870	6930	9900	9903.75	5.44	2456	-12334	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3683	11.44	1.50	12	1.13	862.00	6582.00	10090	20231201	-2.28	5300	20230103	86.04	10090	-2.28	20231201	5300	86.04	20230103	10090	-2.28	20231201	5300	86.04	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
147	20231204	150610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9900	0	3	0.00	4014406320	405329	45.50	9940	10050	9710	12870	6930	9900	9904.07	5.44	2456	-10681	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3698	11.48	1.50	12	1.09	862.00	6582.00	10090	20231201	-1.88	5300	20230103	86.79	10090	-1.88	20231201	5300	86.79	20230103	10090	-1.88	20231201	5300	86.79	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
148	20231204	140605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	-120	5	-1.21	3470843800	349959	39.28	9940	10050	9760	12870	6930	9900	9917.86	5.44	2456	-15374	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3653	11.35	1.49	12	0.94	862.00	6582.00	10090	20231201	-3.07	5300	20230103	84.53	10090	-3.07	20231201	5300	84.53	20230103	10090	-3.07	20231201	5300	84.53	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
149	20231204	130604	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9910	10	2	0.10	2879559620	289881	32.54	9940	10050	9810	12870	6930	9900	9933.60	5.44	2456	-10139	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3702	11.50	1.51	12	0.78	862.00	6582.00	10090	20231201	-1.78	5300	20230103	86.98	10090	-1.78	20231201	5300	86.98	20230103	10090	-1.78	20231201	5300	86.98	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
150	20231204	120603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9930	30	2	0.30	2695687000	271326	30.46	9940	10050	9810	12870	6930	9900	9935.24	5.44	2456	-9996	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3709	11.52	1.51	12	0.73	862.00	6582.00	10090	20231201	-1.59	5300	20230103	87.36	10090	-1.59	20231201	5300	87.36	20230103	10090	-1.59	20231201	5300	87.36	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
151	20231204	110606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9910	10	2	0.10	2366281280	238089	26.72	9940	10050	9810	12870	6930	9900	9938.65	5.44	2456	-13286	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3702	11.50	1.51	12	0.64	862.00	6582.00	10090	20231201	-1.78	5300	20230103	86.98	10090	-1.78	20231201	5300	86.98	20230103	10090	-1.78	20231201	5300	86.98	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
152	20231204	100605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9940	40	2	0.40	1492650580	150323	16.87	9940	10040	9810	12870	6930	9900	9929.63	5.44	2456	-16688	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3713	11.53	1.51	12	0.40	862.00	6582.00	10090	20231201	-1.49	5300	20230103	87.55	10090	-1.49	20231201	5300	87.55	20230103	10090	-1.49	20231201	5300	87.55	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
153	20231204	090605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9830	-70	5	-0.71	192377820	19403	2.18	9940	9990	9810	12870	6930	9900	9914.87	5.44	2456	-11494	10486	10192	9796	9502	9106	10340	9650	190	2970	500	7320	10	1	37353645	3672	11.40	1.49	12	0.05	862.00	6582.00	10090	20231201	-2.58	5300	20230103	85.47	10090	-2.58	20231201	5300	85.47	20230103	10090	-2.58	20231201	5300	85.47	20230103	3.25	N	089030	500	189 억	2033382	N	N	2929	N	N
154	20231201	160605	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9900	340	2	3.56	8669062780	880930	193.23	9530	10090	9400	12420	6700	9560	9840.64	5.32	0	35810	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3698	11.48	1.50	12	2.36	862.00	6582.00	10090	20231201	-1.88	5300	20230103	86.79	10090	-1.88	20231201	5300	86.79	20230103	10090	-1.88	20231201	5300	86.79	20230103	3.26	N	089030	500	189 억	1988716	N	N	2929	N	N
155	20231201	150603	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9870	310	2	3.24	8246932130	838245	183.87	9530	10090	9400	12420	6700	9560	9838.33	5.32	0	45954	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3687	11.45	1.50	12	2.24	862.00	6582.00	10090	20231201	-2.18	5300	20230103	86.23	10090	-2.18	20231201	5300	86.23	20230103	10090	-2.18	20231201	5300	86.23	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N
156	20231201	140604	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9930	370	2	3.87	7831809330	796260	174.66	9530	10090	9400	12420	6700	9560	9835.74	5.32	0	44184	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3709	11.52	1.51	12	2.13	862.00	6582.00	10090	20231201	-1.59	5300	20230103	87.36	10090	-1.59	20231201	5300	87.36	20230103	10090	-1.59	20231201	5300	87.36	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N
157	20231201	130604	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9870	310	2	3.24	5951139310	607452	133.24	9530	10090	9400	12420	6700	9560	9796.89	5.32	0	17445	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3687	11.45	1.50	12	1.63	862.00	6582.00	10090	20231201	-2.18	5300	20230103	86.23	10090	-2.18	20231201	5300	86.23	20230103	10090	-2.18	20231201	5300	86.23	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N
158	20231201	120609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	240	2	2.51	3657021070	376822	82.66	9530	9950	9400	12420	6700	9560	9704.90	5.32	0	-51919	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3661	11.37	1.49	12	1.01	862.00	6582.00	10050	20231121	-2.49	5300	20230103	84.91	10050	-2.49	20231121	5300	84.91	20230103	10050	-2.49	20231121	5300	84.91	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N
159	20231201	110605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9490	-70	5	-0.73	1394503380	146128	32.05	9530	9660	9400	12420	6700	9560	9543.03	5.32	0	-5541	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3545	11.01	1.44	12	0.39	862.00	6582.00	10050	20231121	-5.57	5300	20230103	79.06	10050	-5.57	20231121	5300	79.06	20230103	10050	-5.57	20231121	5300	79.06	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N
160	20231201	100609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9580	20	2	0.21	911534470	95432	20.93	9530	9660	9400	12420	6700	9560	9551.66	5.32	0	5402	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3578	11.11	1.46	12	0.26	862.00	6582.00	10050	20231121	-4.68	5300	20230103	80.75	10050	-4.68	20231121	5300	80.75	20230103	10050	-4.68	20231121	5300	80.75	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N
161	20231201	090602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9600	40	2	0.42	184564730	19374	4.25	9530	9630	9400	12420	6700	9560	9526.41	5.32	0	-2301	9966	9762	9646	9442	9326	9705	9385	190	2860	500	7070	10	1	37353645	3586	11.14	1.46	12	0.05	862.00	6582.00	10050	20231121	-4.48	5300	20230103	81.13	10050	-4.48	20231121	5300	81.13	20230103	10050	-4.48	20231121	5300	81.13	20230103	3.26	N	089030	500	189 억	1988716	N	N	6592	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History