KissMeData/123860/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 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	160917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
3	20231229	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
4	20231229	140903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
5	20231229	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
6	20231229	120906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
7	20231229	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
8	20231229	100835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
9	20231229	090834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	-25	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125669	N	N	1	N	N
10	20231228	160825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	1013020050	47414	150.36	21700	21700	21050	27950	15050	21500	21336.42	1.04	0	-880	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.39	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125694	N	N	1	N	N
11	20231228	150833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-50	5	-0.23	639053800	29981	95.08	21700	21700	21050	27950	15050	21500	21315.29	1.04	0	-1162	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2600	-19.13	6.26	12	0.25	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
12	20231228	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	-150	5	-0.70	483604700	22750	72.14	21700	21700	21050	27950	15050	21500	21257.35	1.04	0	-1305	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2588	-19.05	6.23	12	0.19	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
13	20231228	130824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	-300	5	-1.40	326080050	15325	48.60	21700	21700	21050	27950	15050	21500	21277.65	1.04	0	-892	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2570	-18.91	6.19	12	0.13	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
14	20231228	120827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	-400	5	-1.86	304448700	14301	45.35	21700	21700	21050	27950	15050	21500	21288.63	1.04	0	-757	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2558	-18.82	6.16	12	0.12	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
15	20231228	110829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	-300	5	-1.40	252825050	11854	37.59	21700	21700	21050	27950	15050	21500	21328.25	1.04	0	-766	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2570	-18.91	6.19	12	0.10	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
16	20231228	100824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	-100	5	-0.47	146639300	6850	21.72	21700	21700	21250	27950	15050	21500	21407.20	1.04	0	-467	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2594	-19.09	6.24	12	0.06	-1121.00	3427.00	26550	20231106	-19.40	13730	20230127	55.86	26550	-19.40	20231106	13730	55.86	20230127	26550	-19.40	20231106	13730	55.86	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
17	20231228	090830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	0	3	0.00	40032000	1856	5.89	21700	21700	21500	27950	15050	21500	21568.97	1.04	0	-145	22300	21900	21400	21000	20500	22100	21200	61	6450	500	14620	50	1	12123415	2607	-19.18	6.27	12	0.02	-1121.00	3427.00	26550	20231106	-19.02	13730	20230127	56.59	26550	-19.02	20231106	13730	56.59	20230127	26550	-19.02	20231106	13730	56.59	20230127	2.00	N	123860	500	60 억	125694	N	N	3	N	N
18	20231227	160818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	500	2	2.38	671128100	31514	125.01	21100	21800	20900	27300	14700	21000	21296.25	1.00	0	4923	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2607	-19.18	6.27	12	0.26	-1121.00	3427.00	26550	20231106	-19.02	13730	20230127	56.59	26550	-19.02	20231106	13730	56.59	20230127	26550	-19.02	20231106	13730	56.59	20230127	1.95	N	123860	500	60 억	121654	N	N	3	N	N
19	20231227	150830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	800	2	3.81	639972600	30075	119.30	21100	21800	20900	27300	14700	21000	21279.31	1.00	0	4861	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2643	-19.45	6.36	12	0.25	-1121.00	3427.00	26550	20231106	-17.89	13730	20230127	58.78	26550	-17.89	20231106	13730	58.78	20230127	26550	-17.89	20231106	13730	58.78	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
20	20231227	140826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	0	3	0.00	276089750	13109	52.00	21100	21300	20900	27300	14700	21000	21061.13	1.00	0	2308	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2546	-18.73	6.13	12	0.11	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
21	20231227	130819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	100	2	0.48	248414700	11792	46.78	21100	21300	20900	27300	14700	21000	21066.43	1.00	0	2319	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2558	-18.82	6.16	12	0.10	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
22	20231227	120820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	100	2	0.48	237425550	11271	44.71	21100	21300	20900	27300	14700	21000	21065.22	1.00	0	2389	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2558	-18.82	6.16	12	0.09	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
23	20231227	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	0	3	0.00	195422800	9272	36.78	21100	21300	20900	27300	14700	21000	21076.74	1.00	0	2016	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2546	-18.73	6.13	12	0.08	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
24	20231227	100825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	150	2	0.71	136414650	6474	25.68	21100	21300	20900	27300	14700	21000	21071.25	1.00	0	1995	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2564	-18.87	6.17	12	0.05	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
25	20231227	090828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	50	2	0.24	7598050	361	1.43	21100	21100	21000	27300	14700	21000	21048.44	1.00	0	213	21566	21282	21016	20732	20466	21150	20600	61	6300	500	14280	50	1	12123415	2552	-18.78	6.14	12	0.00	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	1.95	N	123860	500	60 억	121654	N	N	1	N	N
26	20231226	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	-200	5	-0.94	528344500	25209	71.56	21300	21300	20750	27550	14850	21200	20958.57	1.04	0	-4520	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2546	-18.73	6.13	12	0.21	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.00	N	123860	500	60 억	125985	N	N	1	N	N
27	20231226	150825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	-100	5	-0.47	483985100	23099	65.57	21300	21300	20750	27550	14850	21200	20952.64	1.04	0	-4460	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2558	-18.82	6.16	12	0.19	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
28	20231226	140827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-400	5	-1.89	369962650	17635	50.06	21300	21300	20750	27550	14850	21200	20978.89	1.04	0	-3801	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2522	-18.55	6.07	12	0.15	-1121.00	3427.00	26550	20231106	-21.66	13730	20230127	51.49	26550	-21.66	20231106	13730	51.49	20230127	26550	-21.66	20231106	13730	51.49	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
29	20231226	130826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	-200	5	-0.94	264151000	12563	35.66	21300	21300	20800	27550	14850	21200	21026.11	1.04	0	-3281	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2546	-18.73	6.13	12	0.10	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
30	20231226	120825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-250	5	-1.18	255614750	12156	34.51	21300	21300	20800	27550	14850	21200	21027.87	1.04	0	-2996	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2540	-18.69	6.11	12	0.10	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
31	20231226	110829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	-200	5	-0.94	228739650	10869	30.86	21300	21300	20800	27550	14850	21200	21045.14	1.04	0	-2222	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2546	-18.73	6.13	12	0.09	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
32	20231226	100824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-150	5	-0.71	154324750	7310	20.75	21300	21300	20950	27550	14850	21200	21111.46	1.04	0	-1135	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2552	-18.78	6.14	12	0.06	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
33	20231226	090827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-150	5	-0.71	52942300	2499	7.09	21300	21300	21000	27550	14850	21200	21185.39	1.04	0	-931	22133	21666	21233	20766	20333	21900	21000	61	6350	500	14410	50	1	12123415	2552	-18.78	6.14	12	0.02	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.00	N	123860	500	60 억	125985	N	N	7	N	N
34	20231222	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	300	2	1.44	746158900	35052	72.96	20800	21700	20800	27150	14650	20900	21287.33	1.01	0	4311	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2538	-18.91	6.19	12	0.29	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.00	N	123860	500	60 억	121187	N	N	7	N	N
35	20231222	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	300	2	1.44	662250400	31096	64.72	20800	21700	20800	27150	14650	20900	21297.12	1.01	0	3690	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2538	-18.91	6.19	12	0.26	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
36	20231222	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	550	2	2.63	549680650	25819	53.74	20800	21700	20800	27150	14650	20900	21289.95	1.01	0	4342	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2568	-19.13	6.26	12	0.22	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
37	20231222	130811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	450	2	2.15	528133400	24812	51.64	20800	21700	20800	27150	14650	20900	21285.59	1.01	0	4828	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2556	-19.05	6.23	12	0.21	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
38	20231222	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	550	2	2.63	438032500	20602	42.88	20800	21700	20800	27150	14650	20900	21261.86	1.01	0	3969	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2568	-19.13	6.26	12	0.17	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
39	20231222	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21250	350	2	1.67	326899200	15398	32.05	20800	21700	20800	27150	14650	20900	21230.24	1.01	0	3317	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2544	-18.96	6.20	12	0.13	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
40	20231222	100807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	300	2	1.44	308281400	14524	30.23	20800	21700	20800	27150	14650	20900	21225.92	1.01	0	3278	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2538	-18.91	6.19	12	0.12	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
41	20231222	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	300	2	1.44	53140150	2537	5.28	20800	21200	20800	27150	14650	20900	20946.28	1.01	0	1668	21633	21266	20983	20616	20333	21450	20800	60	6250	500	14210	50	1	11972856	2538	-18.91	6.19	12	0.02	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.00	N	123860	500	60 억	121187	N	N	704	N	N
42	20231221	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-50	5	-0.24	1010434150	48033	288.00	20700	21350	20700	27200	14700	20950	21036.54	1.02	0	38	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2502	-18.64	6.10	12	0.40	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.01	N	123860	500	60 억	122055	N	N	704	N	N
43	20231221	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	250	2	1.19	892029300	42387	254.15	20700	21350	20700	27200	14700	20950	21044.88	1.02	0	-1072	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2538	-18.91	6.19	12	0.35	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
44	20231221	140805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	400	2	1.91	760754950	36169	216.87	20700	21350	20700	27200	14700	20950	21033.34	1.02	0	-704	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2556	-19.05	6.23	12	0.30	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
45	20231221	130803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21250	300	2	1.43	639815450	30483	182.77	20700	21250	20700	27200	14700	20950	20989.25	1.02	0	224	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2544	-18.96	6.20	12	0.25	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
46	20231221	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	250	2	1.19	589437500	28109	168.54	20700	21250	20700	27200	14700	20950	20969.71	1.02	0	530	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2538	-18.91	6.19	12	0.23	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
47	20231221	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	100	2	0.48	487471050	23271	139.53	20700	21100	20700	27200	14700	20950	20947.58	1.02	0	-85	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2520	-18.78	6.14	12	0.19	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
48	20231221	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-100	5	-0.48	58879750	2839	17.02	20700	20950	20700	27200	14700	20950	20739.61	1.02	0	411	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2496	-18.60	6.08	12	0.02	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
49	20231221	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-250	5	-1.19	33819350	1633	9.79	20700	20950	20700	27200	14700	20950	20709.95	1.02	0	424	21483	21216	20983	20716	20483	21100	20600	60	6250	500	14240	50	1	11972856	2478	-18.47	6.04	12	0.01	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.01	N	123860	500	60 억	122055	N	N	3	N	N
50	20231220	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-100	5	-0.48	349054100	16667	79.69	21150	21250	20750	27350	14750	21050	20942.66	1.04	0	-2898	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2508	-18.69	6.11	12	0.14	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.01	N	123860	500	60 억	124953	N	N	3	N	N
51	20231220	150848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-250	5	-1.19	328749750	15693	75.03	21150	21250	20750	27350	14750	21050	20948.65	1.04	0	-2599	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2490	-18.55	6.07	12	0.13	-1121.00	3427.00	26550	20231106	-21.66	13730	20230127	51.49	26550	-21.66	20231106	13730	51.49	20230127	26550	-21.66	20231106	13730	51.49	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
52	20231220	140859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-200	5	-0.95	211826050	10081	48.20	21150	21250	20850	27350	14750	21050	21012.31	1.04	0	-1584	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2496	-18.60	6.08	12	0.08	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
53	20231220	130854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-150	5	-0.71	185237350	8810	42.12	21150	21250	20850	27350	14750	21050	21025.73	1.04	0	-953	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2502	-18.64	6.10	12	0.07	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
54	20231220	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	100	2	0.48	129873200	6165	29.48	21150	21250	21000	27350	14750	21050	21066.28	1.04	0	735	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2532	-18.87	6.17	12	0.05	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
55	20231220	110807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	0	3	0.00	89462200	4246	20.30	21150	21250	21000	27350	14750	21050	21069.88	1.04	0	980	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2520	-18.78	6.14	12	0.04	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
56	20231220	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	50	2	0.24	65127300	3091	14.78	21150	21250	21000	27350	14750	21050	21070.15	1.04	0	1233	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2526	-18.82	6.16	12	0.03	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
57	20231220	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	150	2	0.71	3214600	152	0.73	21150	21200	21100	27350	14750	21050	21169.05	1.04	0	-4	21783	21416	21133	20766	20483	21600	20950	60	6300	500	14310	50	1	11972856	2538	-18.91	6.19	12	0.00	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.01	N	123860	500	60 억	124953	N	N	32	N	N
58	20231219	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	200	2	0.96	445443750	20916	78.32	20850	21500	20850	27100	14600	20850	21297.87	1.03	0	1494	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2520	-18.78	6.14	12	0.17	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.04	N	123860	500	60 억	123459	N	N	32	N	N
59	20231219	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	200	2	0.96	439884100	20652	77.33	20850	21500	20850	27100	14600	20850	21299.94	1.03	0	1514	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2520	-18.78	6.14	12	0.17	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
60	20231219	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	350	2	1.68	380970200	17866	66.90	20850	21500	20850	27100	14600	20850	21323.89	1.03	0	2984	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2538	-18.91	6.19	12	0.15	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
61	20231219	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21250	400	2	1.92	356115200	16694	62.51	20850	21500	20850	27100	14600	20850	21332.07	1.03	0	3682	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2544	-18.96	6.20	12	0.14	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
62	20231219	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	250	2	1.20	348753550	16347	61.21	20850	21500	20850	27100	14600	20850	21334.56	1.03	0	3816	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2526	-18.82	6.16	12	0.14	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
63	20231219	110807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	300	2	1.44	334824750	15688	58.74	20850	21500	20850	27100	14600	20850	21342.89	1.03	0	3951	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2532	-18.87	6.17	12	0.13	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
64	20231219	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	600	2	2.88	294963650	13809	51.71	20850	21500	20850	27100	14600	20850	21360.43	1.03	0	3979	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2568	-19.13	6.26	12	0.12	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
65	20231219	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	100	2	0.48	12719250	609	2.28	20850	20950	20850	27100	14600	20850	20885.76	1.03	0	-19	21683	21266	20783	20366	19883	21475	20575	60	6250	500	14170	50	1	11972856	2508	-18.69	6.11	12	0.01	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.04	N	123860	500	60 억	123459	N	N	6	N	N
66	20231218	160801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	400	2	1.96	553811650	26707	135.71	20450	21200	20300	26550	14350	20450	20673.64	1.03	-17	648	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2496	-18.60	6.08	12	0.22	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.04	N	123860	500	60 억	122811	N	N	6	N	N
67	20231218	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	400	2	1.96	346749850	16776	85.25	20450	21200	20300	26550	14350	20450	20670.12	1.03	-17	695	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2496	-18.60	6.08	12	0.14	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
68	20231218	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	400	2	1.96	294212850	14255	72.44	20450	21200	20300	26550	14350	20450	20640.01	1.03	-17	854	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2496	-18.60	6.08	12	0.12	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
69	20231218	130800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	300	2	1.47	235874400	11468	58.28	20450	21100	20300	26550	14350	20450	20568.62	1.03	-17	917	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2484	-18.51	6.05	12	0.10	-1121.00	3427.00	26550	20231106	-21.85	13730	20230127	51.13	26550	-21.85	20231106	13730	51.13	20230127	26550	-21.85	20231106	13730	51.13	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
70	20231218	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	50	2	0.24	153575700	7511	38.17	20450	20600	20300	26550	14350	20450	20446.75	1.03	-17	846	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2454	-18.29	5.98	12	0.06	-1121.00	3427.00	26550	20231106	-22.79	13730	20230127	49.31	26550	-22.79	20231106	13730	49.31	20230127	26550	-22.79	20231106	13730	49.31	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
71	20231218	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	-50	5	-0.24	121407000	5936	30.16	20450	20600	20300	26550	14350	20450	20452.69	1.03	-17	974	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2442	-18.20	5.95	12	0.05	-1121.00	3427.00	26550	20231106	-23.16	13730	20230127	48.58	26550	-23.16	20231106	13730	48.58	20230127	26550	-23.16	20231106	13730	48.58	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
72	20231218	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	150	2	0.73	103730000	5072	25.77	20450	20600	20300	26550	14350	20450	20451.51	1.03	-17	947	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2466	-18.38	6.01	12	0.04	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
73	20231218	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	-50	5	-0.24	75090600	3674	18.67	20450	20600	20300	26550	14350	20450	20438.20	1.03	-17	676	20716	20582	20466	20332	20216	20525	20275	60	6100	500	13900	50	1	11972856	2442	-18.20	5.95	12	0.03	-1121.00	3427.00	26550	20231106	-23.16	13730	20230127	48.58	26550	-23.16	20231106	13730	48.58	20230127	26550	-23.16	20231106	13730	48.58	20230127	2.04	N	123860	500	60 억	122811	N	N	9	N	N
74	20231215	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-100	5	-0.49	402010900	19655	108.10	20600	20600	20350	26700	14400	20550	20453.37	1.03	0	-842	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2448	-18.24	5.97	12	0.16	-1121.00	3427.00	26550	20231106	-22.98	13730	20230127	48.94	26550	-22.98	20231106	13730	48.94	20230127	26550	-22.98	20231106	13730	48.94	20230127	2.04	N	123860	500	60 억	123670	N	N	9	N	N
75	20231215	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-100	5	-0.49	396959400	19408	106.74	20600	20600	20350	26700	14400	20550	20453.39	1.03	0	-777	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2448	-18.24	5.97	12	0.16	-1121.00	3427.00	26550	20231106	-22.98	13730	20230127	48.94	26550	-22.98	20231106	13730	48.94	20230127	26550	-22.98	20231106	13730	48.94	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
76	20231215	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	-50	5	-0.24	355683100	17400	95.69	20600	20600	20350	26700	14400	20550	20441.56	1.03	0	-411	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2454	-18.29	5.98	12	0.15	-1121.00	3427.00	26550	20231106	-22.79	13730	20230127	49.31	26550	-22.79	20231106	13730	49.31	20230127	26550	-22.79	20231106	13730	49.31	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
77	20231215	130754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-100	5	-0.49	245056500	11990	65.94	20600	20600	20350	26700	14400	20550	20438.41	1.03	0	-773	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2448	-18.24	5.97	12	0.10	-1121.00	3427.00	26550	20231106	-22.98	13730	20230127	48.94	26550	-22.98	20231106	13730	48.94	20230127	26550	-22.98	20231106	13730	48.94	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
78	20231215	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	-50	5	-0.24	218124000	10671	58.69	20600	20600	20350	26700	14400	20550	20440.82	1.03	0	-660	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2454	-18.29	5.98	12	0.09	-1121.00	3427.00	26550	20231106	-22.79	13730	20230127	49.31	26550	-22.79	20231106	13730	49.31	20230127	26550	-22.79	20231106	13730	49.31	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
79	20231215	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-100	5	-0.49	151372800	7403	40.71	20600	20600	20350	26700	14400	20550	20447.49	1.03	0	-230	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2448	-18.24	5.97	12	0.06	-1121.00	3427.00	26550	20231106	-22.98	13730	20230127	48.94	26550	-22.98	20231106	13730	48.94	20230127	26550	-22.98	20231106	13730	48.94	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
80	20231215	100755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	-50	5	-0.24	69690500	3400	18.70	20600	20600	20400	26700	14400	20550	20497.21	1.03	0	325	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2454	-18.29	5.98	12	0.03	-1121.00	3427.00	26550	20231106	-22.79	13730	20230127	49.31	26550	-22.79	20231106	13730	49.31	20230127	26550	-22.79	20231106	13730	49.31	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
81	20231215	090758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	50	2	0.24	5005800	243	1.34	20600	20600	20600	26700	14400	20550	20600.00	1.03	0	70	21250	20900	20700	20350	20150	20800	20250	60	6150	500	13970	50	1	11972856	2466	-18.38	6.01	12	0.00	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.04	N	123860	500	60 억	123670	N	N	13	N	N
82	20231214	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-150	5	-0.72	370036650	17925	58.37	20800	21050	20500	26900	14500	20700	20659.36	1.06	0	-2651	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2460	-18.33	6.00	12	0.15	-1121.00	3427.00	26550	20231106	-22.60	13730	20230127	49.67	26550	-22.60	20231106	13730	49.67	20230127	26550	-22.60	20231106	13730	49.67	20230127	2.05	N	123860	500	60 억	126321	N	N	13	N	N
83	20231214	150820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	0	3	0.00	296821500	14363	46.77	20800	21050	20500	26900	14500	20700	20665.58	1.06	0	-2660	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2478	-18.47	6.04	12	0.12	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
84	20231214	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-50	5	-0.24	265449150	12850	41.84	20800	21050	20500	26900	14500	20700	20657.36	1.06	0	-2645	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2472	-18.42	6.03	12	0.11	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
85	20231214	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-100	5	-0.48	215268350	10424	33.94	20800	21050	20500	26900	14500	20700	20650.99	1.06	0	-3828	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2466	-18.38	6.01	12	0.09	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
86	20231214	120829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-150	5	-0.72	193640950	9374	30.52	20800	21050	20500	26900	14500	20700	20657.01	1.06	0	-3845	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2460	-18.33	6.00	12	0.08	-1121.00	3427.00	26550	20231106	-22.60	13730	20230127	49.67	26550	-22.60	20231106	13730	49.67	20230127	26550	-22.60	20231106	13730	49.67	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
87	20231214	110758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	-200	5	-0.97	159826850	7725	25.15	20800	21050	20500	26900	14500	20700	20689.49	1.06	0	-3093	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2454	-18.29	5.98	12	0.06	-1121.00	3427.00	26550	20231106	-22.79	13730	20230127	49.31	26550	-22.79	20231106	13730	49.31	20230127	26550	-22.79	20231106	13730	49.31	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
88	20231214	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-50	5	-0.24	63626400	3047	9.92	20800	21050	20650	26900	14500	20700	20884.68	1.06	0	-110	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2472	-18.42	6.03	12	0.03	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
89	20231214	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	350	2	1.69	26720450	1279	4.16	20800	21050	20800	26900	14500	20700	20899.47	1.06	0	145	21366	21032	20866	20532	20366	20950	20450	60	6200	500	14070	50	1	11972856	2520	-18.78	6.14	12	0.01	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.05	N	123860	500	60 억	126321	N	N	518	N	N
90	20231213	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-350	5	-1.66	641405700	30535	103.47	21100	21200	20700	27350	14750	21050	21005.58	1.06	0	-798	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2478	-18.47	6.04	12	0.26	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.05	N	123860	500	60 억	127107	N	N	518	N	N
91	20231213	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-100	5	-0.48	562878050	26750	90.64	21100	21200	20700	27350	14750	21050	21042.17	1.06	0	-951	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2508	-18.69	6.11	12	0.22	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
92	20231213	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-150	5	-0.71	521141450	24753	83.87	21100	21200	20700	27350	14750	21050	21053.67	1.06	0	-761	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2502	-18.64	6.10	12	0.21	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
93	20231213	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-250	5	-1.19	485495900	23040	78.07	21100	21200	20800	27350	14750	21050	21071.88	1.06	0	-260	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2490	-18.55	6.07	12	0.19	-1121.00	3427.00	26550	20231106	-21.66	13730	20230127	51.49	26550	-21.66	20231106	13730	51.49	20230127	26550	-21.66	20231106	13730	51.49	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
94	20231213	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-150	5	-0.71	459875700	21811	73.91	21100	21200	20900	27350	14750	21050	21084.59	1.06	0	205	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2502	-18.64	6.10	12	0.18	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
95	20231213	110807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-100	5	-0.48	445637300	21131	71.60	21100	21200	20900	27350	14750	21050	21089.29	1.06	0	386	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2508	-18.69	6.11	12	0.18	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
96	20231213	100812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	-50	5	-0.24	191964100	9108	30.86	21100	21200	20900	27350	14750	21050	21076.46	1.06	0	240	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2514	-18.73	6.13	12	0.08	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
97	20231213	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	50	2	0.24	5555250	263	0.89	21100	21150	21100	27350	14750	21050	21125.49	1.06	0	-133	22016	21532	21016	20532	20016	21775	20775	60	6300	500	14310	50	1	11972856	2526	-18.82	6.16	12	0.00	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.05	N	123860	500	60 억	127107	N	N	0	N	N
98	20231212	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	350	2	1.69	620362000	29493	204.03	20500	21500	20500	26900	14500	20700	21034.31	1.01	0	5785	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2520	-18.78	6.14	12	0.25	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
99	20231212	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	350	2	1.69	592126000	28151	194.75	20500	21500	20500	26900	14500	20700	21034.23	1.01	0	5716	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2520	-18.78	6.14	12	0.24	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
100	20231212	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	450	2	2.17	536753150	25524	176.58	20500	21500	20500	26900	14500	20700	21029.69	1.01	0	5403	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2532	-18.87	6.17	12	0.21	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
101	20231212	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	450	2	2.17	476894200	22686	156.94	20500	21500	20500	26900	14500	20700	21021.89	1.01	0	4659	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2532	-18.87	6.17	12	0.19	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
102	20231212	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21250	550	2	2.66	459758600	21877	151.35	20500	21500	20500	26900	14500	20700	21015.99	1.01	0	4508	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2544	-18.96	6.20	12	0.18	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
103	20231212	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	350	2	1.69	254388300	12230	84.61	20500	21050	20500	26900	14500	20700	20800.57	1.01	0	2317	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2520	-18.78	6.14	12	0.10	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
104	20231212	100734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-100	5	-0.48	92851000	4490	31.06	20500	21000	20500	26900	14500	20700	20679.39	1.01	0	1511	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2466	-18.38	6.01	12	0.04	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
105	20231212	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	150	2	0.72	43837100	2120	14.67	20500	21000	20500	26900	14500	20700	20677.60	1.01	0	1187	21133	20916	20733	20516	20333	20900	20500	60	6200	500	14070	50	1	11972856	2496	-18.60	6.08	12	0.02	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.06	N	123860	500	60 억	121438	N	N	0	N	N
106	20231211	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-150	5	-0.72	298476600	14446	42.20	20700	20950	20550	27100	14600	20850	20660.55	0.98	-2940	1148	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2478	-18.47	6.04	12	0.12	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
107	20231211	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-150	5	-0.72	256046500	12395	36.21	20700	20950	20550	27100	14600	20850	20657.10	0.98	-2940	1092	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2478	-18.47	6.04	12	0.10	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
108	20231211	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-150	5	-0.72	246443400	11931	34.85	20700	20950	20550	27100	14600	20850	20655.57	0.98	-2940	926	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2478	-18.47	6.04	12	0.10	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
109	20231211	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-200	5	-0.96	237563100	11502	33.60	20700	20950	20550	27100	14600	20850	20653.92	0.98	-2940	923	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2472	-18.42	6.03	12	0.10	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
110	20231211	120734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-150	5	-0.72	215666650	10442	30.50	20700	20950	20550	27100	14600	20850	20653.60	0.98	-2940	898	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2478	-18.47	6.04	12	0.09	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
111	20231211	110731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-250	5	-1.20	187023800	9057	26.46	20700	20950	20550	27100	14600	20850	20649.44	0.98	-2940	696	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2466	-18.38	6.01	12	0.08	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
112	20231211	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-250	5	-1.20	130930200	6332	18.50	20700	20950	20550	27100	14600	20850	20677.30	0.98	-2940	839	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2466	-18.38	6.01	12	0.05	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
113	20231211	090730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	50	2	0.24	50764450	2452	7.16	20700	20900	20650	27100	14600	20850	20702.74	0.98	-2940	990	21350	21100	20750	20500	20150	20925	20325	60	6250	500	14170	50	1	11972856	2502	-18.64	6.10	12	0.02	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.13	N	123860	500	60 억	117347	N	N	0	N	N
114	20231208	160722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-150	5	-0.71	706531200	34232	160.69	21000	21000	20400	27300	14700	21000	20639.08	0.98	0	2940	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2496	-18.60	6.08	12	0.29	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
115	20231208	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-200	5	-0.95	691915450	33531	157.40	21000	21000	20400	27300	14700	21000	20634.99	0.98	0	2976	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2490	-18.55	6.07	12	0.28	-1121.00	3427.00	26550	20231106	-21.66	13730	20230127	51.49	26550	-21.66	20231106	13730	51.49	20230127	26550	-21.66	20231106	13730	51.49	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
116	20231208	140724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-150	5	-0.71	647724100	31404	147.42	21000	21000	20400	27300	14700	21000	20625.41	0.98	0	2977	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2496	-18.60	6.08	12	0.26	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
117	20231208	130724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-350	5	-1.67	606706200	29426	138.13	21000	21000	20400	27300	14700	21000	20617.90	0.98	0	2671	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2472	-18.42	6.03	12	0.25	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
118	20231208	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-350	5	-1.67	531109400	25751	120.88	21000	21000	20400	27300	14700	21000	20624.66	0.98	0	2664	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2472	-18.42	6.03	12	0.22	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
119	20231208	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-450	5	-2.14	429035100	20768	97.49	21000	21000	20500	27300	14700	21000	20658.31	0.98	0	3429	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2460	-18.33	6.00	12	0.17	-1121.00	3427.00	26550	20231106	-22.60	13730	20230127	49.67	26550	-22.60	20231106	13730	49.67	20230127	26550	-22.60	20231106	13730	49.67	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
120	20231208	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-400	5	-1.90	289471350	13974	65.60	21000	21000	20500	27300	14700	21000	20714.79	0.98	0	3571	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2466	-18.38	6.01	12	0.12	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
121	20231208	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-100	5	-0.48	66031550	3158	14.82	21000	21000	20900	27300	14700	21000	20909.01	0.98	0	2742	21533	21266	20933	20666	20333	21100	20500	60	6300	500	14280	50	1	11972856	2502	-18.64	6.10	12	0.03	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.14	N	123860	500	60 억	117347	N	N	106	N	N
122	20231207	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	-200	5	-0.94	443116800	21295	52.98	21150	21200	20600	27550	14850	21200	20806.30	0.98	0	-374	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2514	-18.73	6.13	12	0.18	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.16	N	123860	500	60 억	117718	N	N	106	N	N
123	20231207	150722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-550	5	-2.59	397697200	19114	47.55	21150	21200	20600	27550	14850	21200	20806.59	0.98	0	-8	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2472	-18.42	6.03	12	0.16	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
124	20231207	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-350	5	-1.65	311611650	14957	37.21	21150	21200	20600	27550	14850	21200	20833.83	0.98	0	157	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2496	-18.60	6.08	12	0.12	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
125	20231207	130717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-300	5	-1.42	219813350	10536	26.21	21150	21200	20600	27550	14850	21200	20863.07	0.98	0	-150	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2502	-18.64	6.10	12	0.09	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
126	20231207	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-250	5	-1.18	194889050	9342	23.24	21150	21200	20600	27550	14850	21200	20861.60	0.98	0	50	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2508	-18.69	6.11	12	0.08	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
127	20231207	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-400	5	-1.89	162234100	7776	19.34	21150	21200	20600	27550	14850	21200	20863.44	0.98	0	-65	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2490	-18.55	6.07	12	0.06	-1121.00	3427.00	26550	20231106	-21.66	13730	20230127	51.49	26550	-21.66	20231106	13730	51.49	20230127	26550	-21.66	20231106	13730	51.49	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
128	20231207	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	0	3	0.00	46142350	2192	5.45	21150	21200	20900	27550	14850	21200	21050.34	0.98	0	18	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2538	-18.91	6.19	12	0.02	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
129	20231207	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-150	5	-0.71	6808800	323	0.80	21150	21150	21050	27550	14850	21200	21079.88	0.98	0	118	22000	21600	21150	20750	20300	21800	20950	60	6350	500	14410	50	1	11972856	2520	-18.78	6.14	12	0.00	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.16	N	123860	500	60 억	117718	N	N	3960	N	N
130	20231206	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	500	2	2.42	804320250	37803	102.24	20850	21550	20700	26900	14500	20700	21277.54	0.95	0	5241	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2538	-18.91	6.19	12	0.32	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.17	N	123860	500	60 억	113478	N	N	2109	N	N
131	20231206	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	700	2	3.38	759061350	35672	96.48	20850	21550	20700	26900	14500	20700	21278.91	0.95	0	5071	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2562	-19.09	6.24	12	0.30	-1121.00	3427.00	26550	20231106	-19.40	13730	20230127	55.86	26550	-19.40	20231106	13730	55.86	20230127	26550	-19.40	20231106	13730	55.86	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
132	20231206	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	750	2	3.62	656017450	30861	83.47	20850	21550	20700	26900	14500	20700	21257.17	0.95	0	5581	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2568	-19.13	6.26	12	0.26	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
133	20231206	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	800	2	3.86	582859950	27449	74.24	20850	21550	20700	26900	14500	20700	21234.29	0.95	0	5655	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2574	-19.18	6.27	12	0.23	-1121.00	3427.00	26550	20231106	-19.02	13730	20230127	56.59	26550	-19.02	20231106	13730	56.59	20230127	26550	-19.02	20231106	13730	56.59	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
134	20231206	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	700	2	3.38	501859600	23678	64.04	20850	21550	20700	26900	14500	20700	21195.19	0.95	0	6079	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2562	-19.09	6.24	12	0.20	-1121.00	3427.00	26550	20231106	-19.40	13730	20230127	55.86	26550	-19.40	20231106	13730	55.86	20230127	26550	-19.40	20231106	13730	55.86	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
135	20231206	110721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	600	2	2.90	264290800	12580	34.02	20850	21400	20700	26900	14500	20700	21008.81	0.95	0	1306	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2550	-19.00	6.22	12	0.11	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
136	20231206	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	250	2	1.21	127718200	6145	16.62	20850	20950	20700	26900	14500	20700	20784.08	0.95	0	1197	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2508	-18.69	6.11	12	0.05	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
137	20231206	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	50	2	0.24	229050	11	0.03	20850	20850	20750	26900	14500	20700	20822.73	0.95	0	-1	21466	21082	20816	20432	20166	20950	20300	60	6200	500	14070	50	1	11972856	2484	-18.51	6.05	12	0.00	-1121.00	3427.00	26550	20231106	-21.85	13730	20230127	51.13	26550	-21.85	20231106	13730	51.13	20230127	26550	-21.85	20231106	13730	51.13	20230127	2.17	N	123860	500	60 억	113478	N	N	0	N	N
138	20231205	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-400	5	-1.90	768863100	36964	108.20	20800	21200	20550	27400	14800	21100	20804.26	0.97	0	-3034	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2478	-18.47	6.04	12	0.31	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
139	20231205	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-500	5	-2.37	714119850	34320	100.46	20800	21200	20550	27400	14800	21100	20807.69	0.97	0	-2538	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2466	-18.38	6.01	12	0.29	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
140	20231205	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-250	5	-1.18	562237400	26968	78.94	20800	21200	20700	27400	14800	21100	20848.32	0.97	0	-1764	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2496	-18.60	6.08	12	0.23	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
141	20231205	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	-200	5	-0.95	462683250	22176	64.91	20800	21200	20700	27400	14800	21100	20864.14	0.97	0	-1337	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2502	-18.64	6.10	12	0.19	-1121.00	3427.00	26550	20231106	-21.28	13730	20230127	52.22	26550	-21.28	20231106	13730	52.22	20230127	26550	-21.28	20231106	13730	52.22	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
142	20231205	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-50	5	-0.24	338202800	16253	47.57	20800	21100	20700	27400	14800	21100	20808.64	0.97	0	-1272	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2520	-18.78	6.14	12	0.14	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
143	20231205	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-50	5	-0.24	325176600	15633	45.76	20800	21100	20700	27400	14800	21100	20800.65	0.97	0	-744	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2520	-18.78	6.14	12	0.13	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
144	20231205	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-150	5	-0.71	173345100	8331	24.39	20800	21100	20750	27400	14800	21100	20807.24	0.97	0	180	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2508	-18.69	6.11	12	0.07	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
145	20231205	090707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-150	5	-0.71	49447050	2374	6.95	20800	21100	20800	27400	14800	21100	20828.58	0.97	0	378	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14340	50	1	11972856	2508	-18.69	6.11	12	0.02	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.17	N	123860	500	60 억	116383	N	N	0	N	N
146	20231204	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	0	3	0.00	724362300	34139	125.06	21250	21550	20800	27400	14800	21100	21219.25	0.99	0	-2508	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2526	-18.82	6.16	12	0.29	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
147	20231204	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	50	2	0.24	717947850	33835	123.94	21250	21550	20800	27400	14800	21100	21219.44	0.99	0	-2502	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2532	-18.87	6.17	12	0.28	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
148	20231204	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	100	2	0.47	613366800	28875	105.77	21250	21550	20800	27400	14800	21100	21242.63	0.99	0	-1218	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2538	-18.91	6.19	12	0.24	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
149	20231204	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	300	2	1.42	513175400	24181	88.58	21250	21550	20800	27400	14800	21100	21222.76	0.99	0	-664	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2562	-19.09	6.24	12	0.20	-1121.00	3427.00	26550	20231106	-19.40	13730	20230127	55.86	26550	-19.40	20231106	13730	55.86	20230127	26550	-19.40	20231106	13730	55.86	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
150	20231204	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21550	450	2	2.13	397877600	18790	68.83	21250	21550	20800	27400	14800	21100	21175.37	0.99	0	61	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2580	-19.22	6.29	12	0.16	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
151	20231204	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	300	2	1.42	275370150	13075	47.90	21250	21400	20800	27400	14800	21100	21060.51	0.99	0	754	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2562	-19.09	6.24	12	0.11	-1121.00	3427.00	26550	20231106	-19.40	13730	20230127	55.86	26550	-19.40	20231106	13730	55.86	20230127	26550	-19.40	20231106	13730	55.86	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
152	20231204	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	200	2	0.95	179126300	8528	31.24	21250	21300	20800	27400	14800	21100	21003.36	0.99	0	890	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2550	-19.00	6.22	12	0.07	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
153	20231204	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-150	5	-0.71	6962400	330	1.21	21250	21250	20950	27400	14800	21100	21097.39	0.99	0	-228	21900	21500	21200	20800	20500	21350	20650	60	6300	500	14340	50	1	11972856	2508	-18.69	6.11	12	0.00	-1121.00	3427.00	26550	20231106	-21.09	13730	20230127	52.59	26550	-21.09	20231106	13730	52.59	20230127	26550	-21.09	20231106	13730	52.59	20230127	2.19	N	123860	500	60 억	118891	N	N	0	N	N
154	20231201	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	-200	5	-0.94	528940600	24945	107.98	21250	21600	20900	27650	14950	21300	21204.27	1.04	0	-3759	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2526	-18.82	6.16	12	0.21	-1121.00	3427.00	26550	20231106	-20.53	13730	20230127	53.68	26550	-20.53	20231106	13730	53.68	20230127	26550	-20.53	20231106	13730	53.68	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
155	20231201	150702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-250	5	-1.17	411605400	19362	83.81	21250	21600	21050	27650	14950	21300	21258.41	1.04	0	-3131	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2520	-18.78	6.14	12	0.16	-1121.00	3427.00	26550	20231106	-20.72	13730	20230127	53.31	26550	-20.72	20231106	13730	53.31	20230127	26550	-20.72	20231106	13730	53.31	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
156	20231201	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	-150	5	-0.70	315981450	14830	64.20	21250	21600	21100	27650	14950	21300	21306.91	1.04	0	-1944	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2532	-18.87	6.17	12	0.12	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
157	20231201	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	-100	5	-0.47	294756300	13827	59.85	21250	21600	21100	27650	14950	21300	21317.44	1.04	0	-1643	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2538	-18.91	6.19	12	0.12	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
158	20231201	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	50	2	0.23	280204750	13142	56.89	21250	21600	21100	27650	14950	21300	21321.32	1.04	0	-1232	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2556	-19.05	6.23	12	0.11	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
159	20231201	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	50	2	0.23	265295450	12441	53.85	21250	21600	21100	27650	14950	21300	21324.29	1.04	0	-1158	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2556	-19.05	6.23	12	0.10	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
160	20231201	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	0	3	0.00	194807100	9119	39.47	21250	21600	21250	27650	14950	21300	21362.77	1.04	0	-2259	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2550	-19.00	6.22	12	0.08	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N
161	20231201	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	300	2	1.41	45707650	2132	9.23	21250	21600	21250	27650	14950	21300	21438.86	1.04	0	-1440	21966	21632	21116	20782	20266	21800	20950	60	6350	500	14480	50	1	11972856	2586	-19.27	6.30	12	0.02	-1121.00	3427.00	26550	20231106	-18.64	13730	20230127	57.32	26550	-18.64	20231106	13730	57.32	20230127	26550	-18.64	20231106	13730	57.32	20230127	2.18	N	123860	500	60 억	124650	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History