KissMeData/265520/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	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	161153	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
3	20231229	151139	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
4	20231229	141137	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
5	20231229	131139	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
6	20231229	121142	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
7	20231229	111049	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
8	20231229	101101	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
9	20231229	091059	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1812977300	81313	72.91	22550	22650	22100	29250	15750	22500	22296.97	10.10	-1808	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1542959	N	N	0	N	N
10	20231228	161048	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1793547550	80439	72.13	22550	22650	22100	29250	15750	22500	22296.97	10.11	0	-1037	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.53	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
11	20231228	151057	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	1653175850	74150	66.49	22550	22650	22100	29250	15750	22500	22295.02	10.11	0	-3332	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3415	4.15	1.24	12	0.49	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	25250	-11.49	20231215	16280	37.29	20231031	25250	-11.49	20231215	16280	37.29	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
12	20231228	141047	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-250	5	-1.11	1300314600	58402	52.37	22550	22650	22100	29250	15750	22500	22264.90	10.11	0	-1774	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3400	4.13	1.23	12	0.38	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	25250	-11.88	20231215	16280	36.67	20231031	25250	-11.88	20231215	16280	36.67	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
13	20231228	131047	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-250	5	-1.11	1060913400	47629	42.71	22550	22650	22100	29250	15750	22500	22274.53	10.11	0	-3696	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3400	4.13	1.23	12	0.31	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	25250	-11.88	20231215	16280	36.67	20231031	25250	-11.88	20231215	16280	36.67	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
14	20231228	121051	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-250	5	-1.11	994155100	44624	40.01	22550	22650	22100	29250	15750	22500	22278.48	10.11	0	-4640	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3400	4.13	1.23	12	0.29	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	25250	-11.88	20231215	16280	36.67	20231031	25250	-11.88	20231215	16280	36.67	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
15	20231228	111054	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	792214000	35537	31.87	22550	22650	22100	29250	15750	22500	22292.65	10.11	0	-5533	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.23	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
16	20231228	101049	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-250	5	-1.11	543794200	24410	21.89	22550	22650	22100	29250	15750	22500	22277.52	10.11	0	-2143	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3400	4.13	1.23	12	0.16	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	25250	-11.88	20231215	16280	36.67	20231031	25250	-11.88	20231215	16280	36.67	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
17	20231228	091054	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	119902450	5338	4.79	22550	22650	22250	29250	15750	22500	22462.06	10.11	0	-2087	23233	22866	22433	22066	21633	23050	22250	76	6750	500	17100	50	1	15281421	3415	4.15	1.24	12	0.03	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	25250	-11.49	20231215	16280	37.29	20231031	25250	-11.49	20231215	16280	37.29	20231031	3.20	N	265520	500	76 억	1544767	N	N	0	N	N
18	20231227	161037	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	200	2	0.90	2489961750	111023	87.08	22450	22800	22000	28950	15650	22300	22427.44	10.10	-1020	-4526	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3438	4.18	1.24	12	0.73	5382.00	18083.00	25250	20231215	-10.89	16280	20231031	38.21	25250	-10.89	20231215	16280	38.21	20231031	25250	-10.89	20231215	16280	38.21	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
19	20231227	151053	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	250	2	1.12	2336304150	104200	81.73	22450	22800	22000	28950	15650	22300	22421.46	10.10	-1020	-3592	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3446	4.19	1.25	12	0.68	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	25250	-10.69	20231215	16280	38.51	20231031	25250	-10.69	20231215	16280	38.51	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
20	20231227	141048	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	300	2	1.35	2037231050	90954	71.34	22450	22800	22000	28950	15650	22300	22398.58	10.10	-1020	350	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3454	4.20	1.25	12	0.60	5382.00	18083.00	25250	20231215	-10.50	16280	20231031	38.82	25250	-10.50	20231215	16280	38.82	20231031	25250	-10.50	20231215	16280	38.82	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
21	20231227	131040	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	250	2	1.12	1429302200	64109	50.29	22450	22550	22000	28950	15650	22300	22294.87	10.10	-1020	12928	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3446	4.19	1.25	12	0.42	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	25250	-10.69	20231215	16280	38.51	20231031	25250	-10.69	20231215	16280	38.51	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
22	20231227	121041	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	50	2	0.22	1054783450	47439	37.21	22450	22500	22000	28950	15650	22300	22234.39	10.10	-1020	9466	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3415	4.15	1.24	12	0.31	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	25250	-11.49	20231215	16280	37.29	20231031	25250	-11.49	20231215	16280	37.29	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
23	20231227	111050	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-50	5	-0.22	921846350	41485	32.54	22450	22500	22000	28950	15650	22300	22221.01	10.10	-1020	5717	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3400	4.13	1.23	12	0.27	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	25250	-11.88	20231215	16280	36.67	20231031	25250	-11.88	20231215	16280	36.67	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
24	20231227	101048	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-250	5	-1.12	696512250	31348	24.59	22450	22500	22000	28950	15650	22300	22218.46	10.10	-1020	277	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3370	4.10	1.22	12	0.21	5382.00	18083.00	25250	20231215	-12.67	16280	20231031	35.44	25250	-12.67	20231215	16280	35.44	20231031	25250	-12.67	20231215	16280	35.44	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
25	20231227	091051	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	200	2	0.90	70569250	3145	2.47	22450	22500	22400	28950	15650	22300	22442.96	10.10	-1020	58	22700	22500	22250	22050	21800	22375	21925	76	6650	500	16940	50	1	15281421	3438	4.18	1.24	12	0.02	5382.00	18083.00	25250	20231215	-10.89	16280	20231031	38.21	25250	-10.89	20231215	16280	38.21	20231031	25250	-10.89	20231215	16280	38.21	20231031	3.21	N	265520	500	76 억	1543998	N	N	0	N	N
26	20231226	161049	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	2783942300	125263	73.83	22450	22450	22000	29250	15750	22500	22224.02	9.95	225	24062	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.82	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
27	20231226	151048	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	2600409550	117043	68.98	22450	22450	22000	29250	15750	22500	22217.54	9.95	225	25022	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3415	4.15	1.24	12	0.77	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	25250	-11.49	20231215	16280	37.29	20231031	25250	-11.49	20231215	16280	37.29	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
28	20231226	141051	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	2159113450	97261	57.32	22450	22450	22000	29250	15750	22500	22199.15	9.95	225	23804	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.64	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
29	20231226	131049	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-350	5	-1.56	1921829100	86585	51.03	22450	22450	22000	29250	15750	22500	22195.84	9.95	225	21259	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3385	4.12	1.22	12	0.57	5382.00	18083.00	25250	20231215	-12.28	16280	20231031	36.06	25250	-12.28	20231215	16280	36.06	20231031	25250	-12.28	20231215	16280	36.06	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
30	20231226	121048	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-250	5	-1.11	1703600850	76753	45.24	22450	22450	22000	29250	15750	22500	22195.85	9.95	225	19565	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3400	4.13	1.23	12	0.50	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	25250	-11.88	20231215	16280	36.67	20231031	25250	-11.88	20231215	16280	36.67	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
31	20231226	111053	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1518897300	68438	40.34	22450	22450	22000	29250	15750	22500	22193.74	9.95	225	18948	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.45	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
32	20231226	101047	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1268153150	57173	33.70	22450	22450	22000	29250	15750	22500	22180.94	9.95	225	15603	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3408	4.14	1.23	12	0.37	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	25250	-11.68	20231215	16280	36.98	20231031	25250	-11.68	20231215	16280	36.98	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
33	20231226	091050	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-300	5	-1.33	448201800	20182	11.89	22450	22450	22050	29250	15750	22500	22207.88	9.95	225	2713	23266	22882	22616	22232	21966	22750	22100	76	6750	500	17100	50	1	15281421	3392	4.12	1.23	12	0.13	5382.00	18083.00	25250	20231215	-12.08	16280	20231031	36.36	25250	-12.08	20231215	16280	36.36	20231031	25250	-12.08	20231215	16280	36.36	20231031	3.40	N	265520	500	76 억	1521131	N	N	1	N	N
34	20231222	161033	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	3750485200	165645	55.89	22750	23000	22350	29400	15900	22650	22641.81	9.76	-1262	32965	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3438	4.18	1.24	12	1.08	5382.00	18083.00	25250	20231215	-10.89	16280	20231031	38.21	25250	-10.89	20231215	16280	38.21	20231031	25250	-10.89	20231215	16280	38.21	20231031	3.38	N	265520	500	76 억	1491418	N	N	1	N	N
35	20231222	151030	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-250	5	-1.10	3546037350	156551	52.82	22750	23000	22350	29400	15900	22650	22651.00	9.76	-1262	30262	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3423	4.16	1.24	12	1.02	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	25250	-11.29	20231215	16280	37.59	20231031	25250	-11.29	20231215	16280	37.59	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
36	20231222	141028	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-100	5	-0.44	2654541450	116770	39.40	22750	23000	22500	29400	15900	22650	22733.08	9.76	-1262	9304	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3446	4.19	1.25	12	0.76	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	25250	-10.69	20231215	16280	38.51	20231031	25250	-10.69	20231215	16280	38.51	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
37	20231222	131029	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	0	3	0.00	2361562750	103817	35.03	22750	23000	22550	29400	15900	22650	22747.36	9.76	-1262	10446	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3461	4.21	1.25	12	0.68	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	25250	-10.30	20231215	16280	39.13	20231031	25250	-10.30	20231215	16280	39.13	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
38	20231222	121028	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	100	2	0.44	1988542700	87392	29.48	22750	23000	22550	29400	15900	22650	22754.29	9.76	-1262	6772	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3477	4.23	1.26	12	0.57	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	25250	-9.90	20231215	16280	39.74	20231031	25250	-9.90	20231215	16280	39.74	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
39	20231222	111027	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	100	2	0.44	1636374100	71945	24.27	22750	23000	22550	29400	15900	22650	22744.79	9.76	-1262	9584	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3477	4.23	1.26	12	0.47	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	25250	-9.90	20231215	16280	39.74	20231031	25250	-9.90	20231215	16280	39.74	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
40	20231222	101023	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	50	2	0.22	1121025750	49196	16.60	22750	23000	22600	29400	15900	22650	22786.93	9.76	-1262	2259	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3469	4.22	1.26	12	0.32	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	25250	-10.10	20231215	16280	39.43	20231031	25250	-10.10	20231215	16280	39.43	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
41	20231222	091028	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	150	2	0.66	411672950	17985	6.07	22750	23000	22750	29400	15900	22650	22889.79	9.76	-1262	-622	23583	23116	22683	22216	21783	22900	22000	76	6750	500	17210	50	1	15281421	3484	4.24	1.26	12	0.12	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	25250	-9.70	20231215	16280	40.05	20231031	25250	-9.70	20231215	16280	40.05	20231031	3.38	N	265520	500	76 억	1491418	N	N	0	N	N
42	20231221	161020	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-300	5	-1.31	6680574550	295425	144.27	22900	23150	22250	29800	16100	22950	22611.12	9.41	-11226	55158	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3461	4.21	1.25	12	1.93	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	25250	-10.30	20231215	16280	39.13	20231031	25250	-10.30	20231215	16280	39.13	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
43	20231221	151025	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-300	5	-1.31	6446734700	285105	139.23	22900	23150	22250	29800	16100	22950	22609.40	9.41	-11226	56536	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3461	4.21	1.25	12	1.87	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	25250	-10.30	20231215	16280	39.13	20231031	25250	-10.30	20231215	16280	39.13	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
44	20231221	141021	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-550	5	-2.40	5903690400	261036	127.48	22900	23150	22250	29800	16100	22950	22613.81	9.41	-11226	59058	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3423	4.16	1.24	12	1.71	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	25250	-11.29	20231215	16280	37.59	20231031	25250	-11.29	20231215	16280	37.59	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
45	20231221	131019	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-550	5	-2.40	5325783750	235296	114.91	22900	23150	22250	29800	16100	22950	22631.69	9.41	-11226	57762	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3423	4.16	1.24	12	1.54	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	25250	-11.29	20231215	16280	37.59	20231031	25250	-11.29	20231215	16280	37.59	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
46	20231221	121026	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-350	5	-1.53	3834001400	168642	82.36	22900	23150	22500	29800	16100	22950	22731.97	9.41	-11226	43316	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3454	4.20	1.25	12	1.10	5382.00	18083.00	25250	20231215	-10.50	16280	20231031	38.82	25250	-10.50	20231215	16280	38.82	20231031	25250	-10.50	20231215	16280	38.82	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
47	20231221	111026	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-350	5	-1.53	3186527850	139946	68.34	22900	23150	22500	29800	16100	22950	22767.08	9.41	-11226	41308	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3454	4.20	1.25	12	0.92	5382.00	18083.00	25250	20231215	-10.50	16280	20231031	38.82	25250	-10.50	20231215	16280	38.82	20231031	25250	-10.50	20231215	16280	38.82	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
48	20231221	101021	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-250	5	-1.09	2061847400	90218	44.06	22900	23150	22700	29800	16100	22950	22851.88	9.41	-11226	27042	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3469	4.22	1.26	12	0.59	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	25250	-10.10	20231215	16280	39.43	20231031	25250	-10.10	20231215	16280	39.43	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
49	20231221	091022	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	50	2	0.22	273144850	11954	5.84	22900	23000	22750	29800	16100	22950	22829.49	9.41	-11226	1675	23550	23250	23000	22700	22450	23225	22675	76	6850	500	17440	50	1	15281421	3515	4.27	1.27	12	0.08	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	25250	-8.91	20231215	16280	41.28	20231031	25250	-8.91	20231215	16280	41.28	20231031	3.34	N	265520	500	76 억	1437502	N	N	0	N	N
50	20231220	161026	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	0	3	0.00	4631940400	201483	43.25	22950	23300	22750	29800	16100	22950	22989.36	9.45	-8865	4547	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3507	4.26	1.27	12	1.32	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	25250	-9.11	20231215	16280	40.97	20231031	25250	-9.11	20231215	16280	40.97	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
51	20231220	151115	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	100	2	0.44	4457668000	193900	41.62	22950	23300	22750	29800	16100	22950	22989.52	9.45	-8865	3477	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3522	4.28	1.27	12	1.27	5382.00	18083.00	25250	20231215	-8.71	16280	20231031	41.58	25250	-8.71	20231215	16280	41.58	20231031	25250	-8.71	20231215	16280	41.58	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
52	20231220	141135	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	150	2	0.65	3548131550	154465	33.16	22950	23300	22750	29800	16100	22950	22970.46	9.45	-8865	6434	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3530	4.29	1.28	12	1.01	5382.00	18083.00	25250	20231215	-8.51	16280	20231031	41.89	25250	-8.51	20231215	16280	41.89	20231031	25250	-8.51	20231215	16280	41.89	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
53	20231220	131124	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	200	2	0.87	3236903800	140976	30.26	22950	23300	22750	29800	16100	22950	22960.67	9.45	-8865	4538	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3538	4.30	1.28	12	0.92	5382.00	18083.00	25250	20231215	-8.32	16280	20231031	42.20	25250	-8.32	20231215	16280	42.20	20231031	25250	-8.32	20231215	16280	42.20	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
54	20231220	121020	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	150	2	0.65	2755627150	120114	25.79	22950	23300	22750	29800	16100	22950	22941.76	9.45	-8865	4162	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3530	4.29	1.28	12	0.79	5382.00	18083.00	25250	20231215	-8.51	16280	20231031	41.89	25250	-8.51	20231215	16280	41.89	20231031	25250	-8.51	20231215	16280	41.89	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
55	20231220	111022	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	0	3	0.00	2490531900	108623	23.32	22950	23300	22750	29800	16100	22950	22928.22	9.45	-8865	1029	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3507	4.26	1.27	12	0.71	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	25250	-9.11	20231215	16280	40.97	20231031	25250	-9.11	20231215	16280	40.97	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
56	20231220	101024	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	100	2	0.44	2134143200	93106	19.99	22950	23300	22750	29800	16100	22950	22921.65	9.45	-8865	-2706	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3522	4.28	1.27	12	0.61	5382.00	18083.00	25250	20231215	-8.71	16280	20231031	41.58	25250	-8.71	20231215	16280	41.58	20231031	25250	-8.71	20231215	16280	41.58	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
57	20231220	091020	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-200	5	-0.87	656352300	28636	6.15	22950	23300	22750	29800	16100	22950	22920.53	9.45	-8865	-4824	23850	23400	22950	22500	22050	23625	22725	76	6850	500	17440	50	1	15281421	3477	4.23	1.26	12	0.19	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	25250	-9.90	20231215	16280	39.74	20231031	25250	-9.90	20231215	16280	39.74	20231031	3.28	N	265520	500	76 억	1443831	N	N	1	N	N
58	20231219	161020	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	400	2	1.77	10621434950	460257	123.75	22550	23400	22500	29300	15800	22550	23077.39	8.96	-2663	84547	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3507	4.26	1.27	12	3.01	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	25250	-9.11	20231215	16280	40.97	20231031	25250	-9.11	20231215	16280	40.97	20231031	2.51	N	265520	500	76 억	1369157	N	N	1	N	N
59	20231219	151024	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	400	2	1.77	9665694300	418490	112.52	22550	23400	22500	29300	15800	22550	23096.67	8.96	-2663	63460	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3507	4.26	1.27	12	2.74	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	25250	-9.11	20231215	16280	40.97	20231031	25250	-9.11	20231215	16280	40.97	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
60	20231219	141018	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	650	2	2.88	8601659500	372313	100.10	22550	23400	22500	29300	15800	22550	23103.38	8.96	-2663	60021	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3545	4.31	1.28	12	2.44	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	25250	-8.12	20231215	16280	42.51	20231031	25250	-8.12	20231215	16280	42.51	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
61	20231219	131025	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	650	2	2.88	7785017100	337140	90.65	22550	23400	22500	29300	15800	22550	23091.44	8.96	-2663	62260	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3545	4.31	1.28	12	2.21	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	25250	-8.12	20231215	16280	42.51	20231031	25250	-8.12	20231215	16280	42.51	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
62	20231219	121027	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	450	2	2.00	6251930150	271100	72.89	22550	23400	22500	29300	15800	22550	23061.45	8.96	-2663	48254	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3515	4.27	1.27	12	1.77	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	25250	-8.91	20231215	16280	41.28	20231031	25250	-8.91	20231215	16280	41.28	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
63	20231219	111023	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	450	2	2.00	5763300700	249842	67.17	22550	23400	22500	29300	15800	22550	23067.90	8.96	-2663	41902	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3515	4.27	1.27	12	1.63	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	25250	-8.91	20231215	16280	41.28	20231031	25250	-8.91	20231215	16280	41.28	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
64	20231219	101021	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	450	2	2.00	4857070050	210499	56.60	22550	23400	22500	29300	15800	22550	23074.21	8.96	-2663	34285	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3515	4.27	1.27	12	1.38	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	25250	-8.91	20231215	16280	41.28	20231031	25250	-8.91	20231215	16280	41.28	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
65	20231219	091018	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	100	2	0.44	457870100	20244	5.44	22550	22750	22500	29300	15800	22550	22617.75	8.96	-2663	4465	23383	22966	22683	22266	21983	22825	22125	76	6750	500	17130	50	1	15281421	3461	4.21	1.25	12	0.13	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	25250	-10.30	20231215	16280	39.13	20231031	25250	-10.30	20231215	16280	39.13	20231031	2.51	N	265520	500	76 억	1369157	N	N	0	N	N
66	20231218	161016	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-50	5	-0.22	8262650750	364077	9.99	22800	23100	22400	29350	15850	22600	22695.09	8.96	-275	4847	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3446	4.19	1.25	12	2.38	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	25250	-10.69	20231215	16280	38.51	20231031	25250	-10.69	20231215	16280	38.51	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
67	20231218	151019	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-50	5	-0.22	7872388650	346756	9.52	22800	23100	22400	29350	15850	22600	22703.21	8.96	-275	2842	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3446	4.19	1.25	12	2.27	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	25250	-10.69	20231215	16280	38.51	20231031	25250	-10.69	20231215	16280	38.51	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
68	20231218	141015	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	100	2	0.44	7235891850	318600	8.74	22800	23100	22400	29350	15850	22600	22711.82	8.96	-275	2808	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3469	4.22	1.26	12	2.08	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	25250	-10.10	20231215	16280	39.43	20231031	25250	-10.10	20231215	16280	39.43	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
69	20231218	131014	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	200	2	0.88	6744393350	296953	8.15	22800	23100	22400	29350	15850	22600	22712.31	8.96	-275	3037	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3484	4.24	1.26	12	1.94	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	25250	-9.70	20231215	16280	40.05	20231031	25250	-9.70	20231215	16280	40.05	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
70	20231218	121010	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	250	2	1.11	6236973850	274684	7.54	22800	23100	22400	29350	15850	22600	22706.32	8.96	-275	1415	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3492	4.25	1.26	12	1.80	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	25250	-9.50	20231215	16280	40.36	20231031	25250	-9.50	20231215	16280	40.36	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
71	20231218	111012	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	150	2	0.66	5359707250	236195	6.48	22800	23100	22400	29350	15850	22600	22692.20	8.96	-275	2545	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3477	4.23	1.26	12	1.55	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	25250	-9.90	20231215	16280	39.74	20231031	25250	-9.90	20231215	16280	39.74	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
72	20231218	101011	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	50	2	0.22	4188780500	184439	5.06	22800	23100	22400	29350	15850	22600	22711.44	8.96	-275	-4920	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3461	4.21	1.25	12	1.21	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	25250	-10.30	20231215	16280	39.13	20231031	25250	-10.30	20231215	16280	39.13	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
73	20231218	091008	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	100	2	0.44	1971687050	86422	2.37	22800	23100	22500	29350	15850	22600	22816.76	8.96	-275	-9472	26266	24432	23416	21582	20566	24025	21175	76	6750	500	17170	50	1	15281421	3469	4.22	1.26	12	0.57	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	25250	-10.10	20231215	16280	39.43	20231031	25250	-10.10	20231215	16280	39.43	20231031	2.63	N	265520	500	76 억	1369697	N	N	0	N	N
74	20231215	161011	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22600	1200	2	5.61	86439756900	3623035	2252.29	22600	25250	22400	27800	15000	21400	23859.41	9.36	0	-57145	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3454	4.20	1.25	12	23.71	5382.00	18083.00	25250	20231215	-10.50	16280	20231031	38.82	25250	-10.50	20231215	16280	38.82	20231031	25250	-10.50	20231215	16280	38.82	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
75	20231215	151015	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22550	1150	2	5.37	84962683950	3557585	2211.60	22600	25250	22400	27800	15000	21400	23882.12	9.36	0	-71529	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3446	4.19	1.25	12	23.28	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	25250	-10.69	20231215	16280	38.51	20231031	25250	-10.69	20231215	16280	38.51	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
76	20231215	141014	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22600	1200	2	5.61	80814533650	3375868	2098.64	22600	25250	22400	27800	15000	21400	23938.89	9.36	0	-83532	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3454	4.20	1.25	12	22.09	5382.00	18083.00	25250	20231215	-10.50	16280	20231031	38.82	25250	-10.50	20231215	16280	38.82	20231031	25250	-10.50	20231215	16280	38.82	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
77	20231215	131009	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22800	1400	2	6.54	77839399700	3244839	2017.18	22600	25250	22400	27800	15000	21400	23988.68	9.36	0	-99604	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3484	4.24	1.26	12	21.23	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	25250	-9.70	20231215	16280	40.05	20231031	25250	-9.70	20231215	16280	40.05	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
78	20231215	121009	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23000	1600	2	7.48	75401271450	3138942	1951.35	22600	25250	22400	27800	15000	21400	24021.24	9.36	0	-101837	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3515	4.27	1.27	12	20.54	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	25250	-8.91	20231215	16280	41.28	20231031	25250	-8.91	20231215	16280	41.28	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
79	20231215	111004	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23100	1700	2	7.94	73469252050	3055044	1899.19	22600	25250	22400	27800	15000	21400	24048.51	9.36	0	-98039	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3530	4.29	1.28	12	19.99	5382.00	18083.00	25250	20231215	-8.51	16280	20231031	41.89	25250	-8.51	20231215	16280	41.89	20231031	25250	-8.51	20231215	16280	41.89	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
80	20231215	101009	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23000	1600	2	7.48	66700614550	2759688	1715.58	22600	25250	22400	27800	15000	21400	24169.62	9.36	0	-90477	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3515	4.27	1.27	12	18.06	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	25250	-8.91	20231215	16280	41.28	20231031	25250	-8.91	20231215	16280	41.28	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
81	20231215	091013	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	24750	3350	2	15.65	25513606500	1051073	653.41	22600	25250	22400	27800	15000	21400	24273.87	9.36	0	-27006	22466	21932	21666	21132	20866	21800	21000	76	6400	500	16260	50	1	15281421	3782	4.60	1.37	12	6.88	5382.00	18083.00	25250	20231215	-1.98	16280	20231031	52.03	25250	-1.98	20231215	16280	52.03	20231031	25250	-1.98	20231215	16280	52.03	20231031	2.50	N	265520	500	76 억	1429908	N	N	0	N	N
82	20231214	161004	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-500	5	-2.28	3468938600	160067	102.10	22100	22200	21400	28450	15350	21900	21672.19	9.56	0	-31232	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3270	3.98	1.18	12	1.05	5382.00	18083.00	23200	20230331	-7.76	16280	20231031	31.45	23200	-7.76	20230331	16280	31.45	20231031	23200	-7.76	20230331	16280	31.45	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
83	20231214	151040	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-400	5	-1.83	3241145750	149431	95.32	22100	22200	21400	28450	15350	21900	21689.92	9.56	0	-29096	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3286	3.99	1.19	12	0.98	5382.00	18083.00	23200	20230331	-7.33	16280	20231031	32.06	23200	-7.33	20230331	16280	32.06	20231031	23200	-7.33	20230331	16280	32.06	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
84	20231214	141006	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-350	5	-1.60	3012587800	138790	88.53	22100	22200	21400	28450	15350	21900	21706.09	9.56	0	-28082	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3293	4.00	1.19	12	0.91	5382.00	18083.00	23200	20230331	-7.11	16280	20231031	32.37	23200	-7.11	20230331	16280	32.37	20231031	23200	-7.11	20230331	16280	32.37	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
85	20231214	131036	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-350	5	-1.60	2885670200	132911	84.78	22100	22200	21400	28450	15350	21900	21711.30	9.56	0	-27482	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3293	4.00	1.19	12	0.87	5382.00	18083.00	23200	20230331	-7.11	16280	20231031	32.37	23200	-7.11	20230331	16280	32.37	20231031	23200	-7.11	20230331	16280	32.37	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
86	20231214	121053	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-400	5	-1.83	2709543950	124713	79.55	22100	22200	21400	28450	15350	21900	21726.24	9.56	0	-28135	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3286	3.99	1.19	12	0.82	5382.00	18083.00	23200	20230331	-7.33	16280	20231031	32.06	23200	-7.33	20230331	16280	32.06	20231031	23200	-7.33	20230331	16280	32.06	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
87	20231214	111026	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-300	5	-1.37	2021458850	92657	59.10	22100	22200	21450	28450	15350	21900	21816.58	9.56	0	-33033	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3301	4.01	1.19	12	0.61	5382.00	18083.00	23200	20230331	-6.90	16280	20231031	32.68	23200	-6.90	20230331	16280	32.68	20231031	23200	-6.90	20230331	16280	32.68	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
88	20231214	100956	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	1382678000	63099	40.25	22100	22200	21700	28450	15350	21900	21912.84	9.56	0	-32772	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3331	4.05	1.21	12	0.41	5382.00	18083.00	23200	20230331	-6.03	16280	20231031	33.91	23200	-6.03	20230331	16280	33.91	20231031	23200	-6.03	20230331	16280	33.91	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
89	20231214	090936	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	100	2	0.46	402573400	18200	11.61	22100	22200	22000	28450	15350	21900	22119.42	9.56	0	-8392	22166	22032	21866	21732	21566	22050	21750	76	6550	500	16640	50	1	15281421	3362	4.09	1.22	12	0.12	5382.00	18083.00	23200	20230331	-5.17	16280	20231031	35.14	23200	-5.17	20230331	16280	35.14	20231031	23200	-5.17	20230331	16280	35.14	20231031	2.54	N	265520	500	76 억	1461159	N	N	1	N	N
90	20231213	161002	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	50	2	0.23	3407953450	155740	119.75	21900	22000	21700	28400	15300	21850	21882.30	9.62	0	-7477	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3347	4.07	1.21	12	1.02	5382.00	18083.00	23200	20230331	-5.60	16280	20231031	34.52	23200	-5.60	20230331	16280	34.52	20231031	23200	-5.60	20230331	16280	34.52	20231031	2.54	N	265520	500	76 억	1470641	N	N	1	N	N
91	20231213	151022	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	50	2	0.23	3177858450	145228	111.66	21900	22000	21700	28400	15300	21850	21881.86	9.62	0	-6210	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3347	4.07	1.21	12	0.95	5382.00	18083.00	23200	20230331	-5.60	16280	20231031	34.52	23200	-5.60	20230331	16280	34.52	20231031	23200	-5.60	20230331	16280	34.52	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
92	20231213	141022	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	2682058900	122600	94.27	21900	22000	21700	28400	15300	21850	21876.50	9.62	0	2173	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3354	4.08	1.21	12	0.80	5382.00	18083.00	23200	20230331	-5.39	16280	20231031	34.83	23200	-5.39	20230331	16280	34.83	20231031	23200	-5.39	20230331	16280	34.83	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
93	20231213	131027	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	50	2	0.23	2458179750	112369	86.40	21900	22000	21700	28400	15300	21850	21875.96	9.62	0	2862	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3347	4.07	1.21	12	0.74	5382.00	18083.00	23200	20230331	-5.60	16280	20231031	34.52	23200	-5.60	20230331	16280	34.52	20231031	23200	-5.60	20230331	16280	34.52	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
94	20231213	121022	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	2223396800	101660	78.17	21900	22000	21700	28400	15300	21850	21870.91	9.62	0	5080	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3354	4.08	1.21	12	0.67	5382.00	18083.00	23200	20230331	-5.39	16280	20231031	34.83	23200	-5.39	20230331	16280	34.83	20231031	23200	-5.39	20230331	16280	34.83	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
95	20231213	111024	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	1824079950	83464	64.17	21900	22000	21700	28400	15300	21850	21854.69	9.62	0	142	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3354	4.08	1.21	12	0.55	5382.00	18083.00	23200	20230331	-5.39	16280	20231031	34.83	23200	-5.39	20230331	16280	34.83	20231031	23200	-5.39	20230331	16280	34.83	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
96	20231213	101031	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	50	2	0.23	1533128900	70197	53.97	21900	22000	21700	28400	15300	21850	21840.38	9.62	0	-353	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3347	4.07	1.21	12	0.46	5382.00	18083.00	23200	20230331	-5.60	16280	20231031	34.52	23200	-5.60	20230331	16280	34.52	20231031	23200	-5.60	20230331	16280	34.52	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
97	20231213	091017	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	0	3	0.00	498515750	22824	17.55	21900	21950	21700	28400	15300	21850	21841.73	9.62	0	-2194	22483	22166	21633	21316	20783	22325	21475	76	6550	500	16600	50	1	15281421	3339	4.06	1.21	12	0.15	5382.00	18083.00	23200	20230331	-5.82	16280	20231031	34.21	23200	-5.82	20230331	16280	34.21	20231031	23200	-5.82	20230331	16280	34.21	20231031	2.54	N	265520	500	76 억	1470641	N	N	0	N	N
98	20231212	160942	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	600	2	2.82	2765323050	128307	187.94	21150	21950	21100	27600	14900	21250	21549.55	9.63	315	-1175	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3339	4.06	1.21	12	0.84	5382.00	18083.00	23200	20230331	-5.82	16280	20231031	34.21	23200	-5.82	20230331	16280	34.21	20231031	23200	-5.82	20230331	16280	34.21	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
99	20231212	150949	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	300	2	1.41	1513745750	70909	103.87	21150	21600	21100	27600	14900	21250	21347.72	9.63	315	11806	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3293	4.00	1.19	12	0.46	5382.00	18083.00	23200	20230331	-7.11	16280	20231031	32.37	23200	-7.11	20230331	16280	32.37	20231031	23200	-7.11	20230331	16280	32.37	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
100	20231212	140855	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	50	2	0.24	728216850	34223	50.13	21150	21500	21100	27600	14900	21250	21278.58	9.63	315	4232	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3255	3.96	1.18	12	0.22	5382.00	18083.00	23200	20230331	-8.19	16280	20231031	30.84	23200	-8.19	20230331	16280	30.84	20231031	23200	-8.19	20230331	16280	30.84	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
101	20231212	130900	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	619264850	29098	42.62	21150	21500	21100	27600	14900	21250	21282.04	9.63	315	5705	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3247	3.95	1.18	12	0.19	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
102	20231212	120850	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-50	5	-0.24	554850850	26071	38.19	21150	21500	21100	27600	14900	21250	21282.30	9.63	315	5382	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3240	3.94	1.17	12	0.17	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
103	20231212	110906	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-50	5	-0.24	473397600	22238	32.57	21150	21500	21100	27600	14900	21250	21287.78	9.63	315	3399	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3240	3.94	1.17	12	0.15	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
104	20231212	100941	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	370667950	17389	25.47	21150	21500	21100	27600	14900	21250	21316.23	9.63	315	2837	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3247	3.95	1.18	12	0.11	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
105	20231212	090940	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	100	2	0.47	126831750	5953	8.72	21150	21400	21100	27600	14900	21250	21305.52	9.63	315	3619	21583	21416	21233	21066	20883	21325	20975	76	6350	500	16150	50	1	15281421	3263	3.97	1.18	12	0.04	5382.00	18083.00	23200	20230331	-7.97	16280	20231031	31.14	23200	-7.97	20230331	16280	31.14	20231031	23200	-7.97	20230331	16280	31.14	20231031	2.54	N	265520	500	76 억	1471562	N	N	0	N	N
106	20231211	160943	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	50	2	0.24	1448278300	68208	100.75	21300	21400	21050	27550	14850	21200	21233.26	9.71	-8764	-19621	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3247	3.95	1.18	12	0.45	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
107	20231211	150941	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	50	2	0.24	1394491700	65679	97.02	21300	21400	21050	27550	14850	21200	21231.93	9.71	-8764	-19493	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3247	3.95	1.18	12	0.43	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
108	20231211	140940	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	0	3	0.00	1237423150	58287	86.10	21300	21400	21050	27550	14850	21200	21229.83	9.71	-8764	-19653	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3240	3.94	1.17	12	0.38	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
109	20231211	130939	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-50	5	-0.24	1108081650	52171	77.06	21300	21400	21050	27550	14850	21200	21239.42	9.71	-8764	-18891	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3232	3.93	1.17	12	0.34	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
110	20231211	120940	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	50	2	0.24	927557650	43638	64.46	21300	21400	21200	27550	14850	21200	21255.73	9.71	-8764	-17157	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3247	3.95	1.18	12	0.29	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
111	20231211	110936	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	100	2	0.47	849735100	39979	59.05	21300	21400	21200	27550	14850	21200	21254.54	9.71	-8764	-16905	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3255	3.96	1.18	12	0.26	5382.00	18083.00	23200	20230331	-8.19	16280	20231031	30.84	23200	-8.19	20230331	16280	30.84	20231031	23200	-8.19	20230331	16280	30.84	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
112	20231211	100934	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	200	2	0.94	561456450	26441	39.06	21300	21400	21200	27550	14850	21200	21234.31	9.71	-8764	-12564	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3270	3.98	1.18	12	0.17	5382.00	18083.00	23200	20230331	-7.76	16280	20231031	31.45	23200	-7.76	20230331	16280	31.45	20231031	23200	-7.76	20230331	16280	31.45	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
113	20231211	090935	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	0	3	0.00	225891950	10645	15.72	21300	21350	21200	27550	14850	21200	21220.47	9.71	-8764	-6927	21500	21350	21150	21000	20800	21425	21075	76	6350	500	16110	50	1	15281421	3240	3.94	1.17	12	0.07	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.56	N	265520	500	76 억	1484170	N	N	0	N	N
114	20231208	160926	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	400	2	1.92	1428552650	67610	131.78	21000	21300	20950	27000	14600	20800	21128.87	9.71	0	8827	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3240	3.94	1.17	12	0.44	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
115	20231208	150930	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	400	2	1.92	1329208800	62931	122.66	21000	21300	20950	27000	14600	20800	21121.69	9.71	0	10080	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3240	3.94	1.17	12	0.41	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
116	20231208	140927	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	350	2	1.68	758918400	36038	70.24	21000	21150	20950	27000	14600	20800	21058.84	9.71	0	4974	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3232	3.93	1.17	12	0.24	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
117	20231208	130926	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	300	2	1.44	626338950	29753	57.99	21000	21150	20950	27000	14600	20800	21051.29	9.71	0	3878	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3224	3.92	1.17	12	0.19	5382.00	18083.00	23200	20230331	-9.05	16280	20231031	29.61	23200	-9.05	20230331	16280	29.61	20231031	23200	-9.05	20230331	16280	29.61	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
118	20231208	120924	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	300	2	1.44	497696400	23654	46.10	21000	21150	20950	27000	14600	20800	21040.69	9.71	0	3041	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3224	3.92	1.17	12	0.15	5382.00	18083.00	23200	20230331	-9.05	16280	20231031	29.61	23200	-9.05	20230331	16280	29.61	20231031	23200	-9.05	20230331	16280	29.61	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
119	20231208	110919	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	300	2	1.44	412560650	19615	38.23	21000	21150	20950	27000	14600	20800	21032.92	9.71	0	2599	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3224	3.92	1.17	12	0.13	5382.00	18083.00	23200	20230331	-9.05	16280	20231031	29.61	23200	-9.05	20230331	16280	29.61	20231031	23200	-9.05	20230331	16280	29.61	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
120	20231208	100928	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	200	2	0.96	245638800	11689	22.78	21000	21150	20950	27000	14600	20800	21014.53	9.71	0	-92	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3209	3.90	1.16	12	0.08	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
121	20231208	090918	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	200	2	0.96	61830150	2938	5.73	21000	21150	20950	27000	14600	20800	21044.98	9.71	0	283	21300	21050	20750	20500	20200	21175	20625	76	6200	500	15800	50	1	15281421	3209	3.90	1.16	12	0.02	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.57	N	265520	500	76 억	1484170	N	N	0	N	N
122	20231207	160922	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	1065171550	51260	80.24	20550	21000	20450	27000	14600	20800	20779.77	9.69	0	4365	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3179	3.86	1.15	12	0.34	5382.00	18083.00	23200	20230331	-10.34	16280	20231031	27.76	23200	-10.34	20230331	16280	27.76	20231031	23200	-10.34	20230331	16280	27.76	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
123	20231207	150924	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	1005729850	48397	75.76	20550	21000	20450	27000	14600	20800	20780.82	9.69	0	3893	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3171	3.86	1.15	12	0.32	5382.00	18083.00	23200	20230331	-10.56	16280	20231031	27.46	23200	-10.56	20230331	16280	27.46	20231031	23200	-10.56	20230331	16280	27.46	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
124	20231207	140919	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	150	2	0.72	800872650	38567	60.37	20550	21000	20450	27000	14600	20800	20765.73	9.69	0	6192	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3201	3.89	1.16	12	0.25	5382.00	18083.00	23200	20230331	-9.70	16280	20231031	28.69	23200	-9.70	20230331	16280	28.69	20231031	23200	-9.70	20230331	16280	28.69	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
125	20231207	130918	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	669862800	32306	50.57	20550	21000	20450	27000	14600	20800	20734.89	9.69	0	8051	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3194	3.88	1.16	12	0.21	5382.00	18083.00	23200	20230331	-9.91	16280	20231031	28.38	23200	-9.91	20230331	16280	28.38	20231031	23200	-9.91	20230331	16280	28.38	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
126	20231207	120921	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	541466250	26168	40.96	20550	20900	20450	27000	14600	20800	20691.84	9.69	0	6640	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3194	3.88	1.16	12	0.17	5382.00	18083.00	23200	20230331	-9.91	16280	20231031	28.38	23200	-9.91	20230331	16280	28.38	20231031	23200	-9.91	20230331	16280	28.38	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
127	20231207	110915	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	307409450	14923	23.36	20550	20750	20450	27000	14600	20800	20599.44	9.69	0	3445	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3163	3.85	1.14	12	0.10	5382.00	18083.00	23200	20230331	-10.78	16280	20231031	27.15	23200	-10.78	20230331	16280	27.15	20231031	23200	-10.78	20230331	16280	27.15	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
128	20231207	100912	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-200	5	-0.96	246804200	11990	18.77	20550	20750	20450	27000	14600	20800	20583.81	9.69	0	3220	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3148	3.83	1.14	12	0.08	5382.00	18083.00	23200	20230331	-11.21	16280	20231031	26.54	23200	-11.21	20230331	16280	26.54	20231031	23200	-11.21	20230331	16280	26.54	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
129	20231207	090920	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	55926500	2716	4.25	20550	20750	20500	27000	14600	20800	20589.95	9.69	0	1084	21233	21016	20683	20466	20133	21125	20575	76	6200	500	15800	50	1	15281421	3171	3.86	1.15	12	0.02	5382.00	18083.00	23200	20230331	-10.56	16280	20231031	27.46	23200	-10.56	20230331	16280	27.46	20231031	23200	-10.56	20230331	16280	27.46	20231031	2.58	N	265520	500	76 억	1481437	N	N	0	N	N
130	20231206	160910	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	200	2	0.97	1315545400	63688	65.65	20650	20900	20350	26750	14450	20600	20656.07	9.57	0	19556	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3179	3.86	1.15	12	0.42	5382.00	18083.00	23200	20230331	-10.34	16280	20231031	27.76	23200	-10.34	20230331	16280	27.76	20231031	23200	-10.34	20230331	16280	27.76	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
131	20231206	150924	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	150	2	0.73	1270863450	61538	63.43	20650	20900	20350	26750	14450	20600	20651.72	9.57	0	18873	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3171	3.86	1.15	12	0.40	5382.00	18083.00	23200	20230331	-10.56	16280	20231031	27.46	23200	-10.56	20230331	16280	27.46	20231031	23200	-10.56	20230331	16280	27.46	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
132	20231206	140920	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	150	2	0.73	1163159500	56349	58.08	20650	20900	20350	26750	14450	20600	20642.10	9.57	0	18087	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3171	3.86	1.15	12	0.37	5382.00	18083.00	23200	20230331	-10.56	16280	20231031	27.46	23200	-10.56	20230331	16280	27.46	20231031	23200	-10.56	20230331	16280	27.46	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
133	20231206	130911	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	100	2	0.49	1082766200	52471	54.08	20650	20900	20350	26750	14450	20600	20635.55	9.57	0	16814	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3163	3.85	1.14	12	0.34	5382.00	18083.00	23200	20230331	-10.78	16280	20231031	27.15	23200	-10.78	20230331	16280	27.15	20231031	23200	-10.78	20230331	16280	27.15	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
134	20231206	120909	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	250	2	1.21	941249050	45652	47.06	20650	20900	20350	26750	14450	20600	20617.93	9.57	0	18977	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3186	3.87	1.15	12	0.30	5382.00	18083.00	23200	20230331	-10.13	16280	20231031	28.07	23200	-10.13	20230331	16280	28.07	20231031	23200	-10.13	20230331	16280	28.07	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
135	20231206	110923	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	50	2	0.24	679490250	33064	34.08	20650	20850	20350	26750	14450	20600	20550.69	9.57	0	18166	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3156	3.84	1.14	12	0.22	5382.00	18083.00	23200	20230331	-10.99	16280	20231031	26.84	23200	-10.99	20230331	16280	26.84	20231031	23200	-10.99	20230331	16280	26.84	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
136	20231206	100911	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	-50	5	-0.24	563093300	27416	28.26	20650	20850	20350	26750	14450	20600	20538.75	9.57	0	16252	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3140	3.82	1.14	12	0.18	5382.00	18083.00	23200	20230331	-11.42	16280	20231031	26.23	23200	-11.42	20230331	16280	26.23	20231031	23200	-11.42	20230331	16280	26.23	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
137	20231206	090913	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	150	2	0.73	47781450	2303	2.37	20650	20850	20650	26750	14450	20600	20750.49	9.57	0	687	21400	21000	20750	20350	20100	20875	20225	76	6150	500	15650	50	1	15281421	3171	3.86	1.15	12	0.02	5382.00	18083.00	23200	20230331	-10.56	16280	20231031	27.46	23200	-10.56	20230331	16280	27.46	20231031	23200	-10.56	20230331	16280	27.46	20231031	2.56	N	265520	500	76 억	1461884	N	N	0	N	N
138	20231205	160917	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-450	5	-2.14	1989841200	95600	78.13	20850	21150	20500	27350	14750	21050	20814.97	9.48	0	16625	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3148	3.83	1.14	12	0.63	5382.00	18083.00	23200	20230331	-11.21	16280	20231031	26.54	23200	-11.21	20230331	16280	26.54	20231031	23200	-11.21	20230331	16280	26.54	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
139	20231205	150913	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-350	5	-1.66	1897403550	91130	74.48	20850	21150	20500	27350	14750	21050	20820.84	9.48	0	16225	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3163	3.85	1.14	12	0.60	5382.00	18083.00	23200	20230331	-10.78	16280	20231031	27.15	23200	-10.78	20230331	16280	27.15	20231031	23200	-10.78	20230331	16280	27.15	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
140	20231205	140913	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-400	5	-1.90	1479903550	70880	57.93	20850	21150	20550	27350	14750	21050	20879.00	9.48	0	10460	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3156	3.84	1.14	12	0.46	5382.00	18083.00	23200	20230331	-10.99	16280	20231031	26.84	23200	-10.99	20230331	16280	26.84	20231031	23200	-10.99	20230331	16280	26.84	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
141	20231205	130908	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-100	5	-0.48	1012175700	48337	39.50	20850	21150	20750	27350	14750	21050	20939.98	9.48	0	6338	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3201	3.89	1.16	12	0.32	5382.00	18083.00	23200	20230331	-9.70	16280	20231031	28.69	23200	-9.70	20230331	16280	28.69	20231031	23200	-9.70	20230331	16280	28.69	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
142	20231205	120906	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-50	5	-0.24	861532200	41165	33.64	20850	21150	20750	27350	14750	21050	20928.76	9.48	0	5403	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3209	3.90	1.16	12	0.27	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
143	20231205	110908	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-50	5	-0.24	785408100	37537	30.68	20850	21150	20750	27350	14750	21050	20923.57	9.48	0	4483	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3209	3.90	1.16	12	0.25	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
144	20231205	100911	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-50	5	-0.24	457692400	21855	17.86	20850	21150	20800	27350	14750	21050	20942.23	9.48	0	3377	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3209	3.90	1.16	12	0.14	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
145	20231205	090906	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-50	5	-0.24	112320900	5365	4.38	20850	21100	20800	27350	14750	21050	20935.86	9.48	0	2224	21950	21500	21150	20700	20350	21325	20525	76	6300	500	15990	50	1	15281421	3209	3.90	1.16	12	0.04	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.54	N	265520	500	76 억	1448611	N	N	0	N	N
146	20231204	160903	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-100	5	-0.47	2572992150	121575	184.41	21250	21600	20800	27450	14850	21150	21163.87	9.46	0	4076	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3217	3.91	1.16	12	0.80	5382.00	18083.00	23200	20230331	-9.27	16280	20231031	29.30	23200	-9.27	20230331	16280	29.30	20231031	23200	-9.27	20230331	16280	29.30	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
147	20231204	150906	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-150	5	-0.71	2526567250	119367	181.06	21250	21600	20800	27450	14850	21150	21166.38	9.46	0	3705	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3209	3.90	1.16	12	0.78	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
148	20231204	140900	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-150	5	-0.71	2253176800	106336	161.29	21250	21600	20800	27450	14850	21150	21189.22	9.46	0	1624	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3209	3.90	1.16	12	0.70	5382.00	18083.00	23200	20230331	-9.48	16280	20231031	28.99	23200	-9.48	20230331	16280	28.99	20231031	23200	-9.48	20230331	16280	28.99	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
149	20231204	130859	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-50	5	-0.24	1972316900	92965	141.01	21250	21600	20800	27450	14850	21150	21215.69	9.46	0	-1230	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3224	3.92	1.17	12	0.61	5382.00	18083.00	23200	20230331	-9.05	16280	20231031	29.61	23200	-9.05	20230331	16280	29.61	20231031	23200	-9.05	20230331	16280	29.61	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
150	20231204	120901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-100	5	-0.47	1823853900	85940	130.36	21250	21600	20800	27450	14850	21150	21222.41	9.46	0	1387	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3217	3.91	1.16	12	0.56	5382.00	18083.00	23200	20230331	-9.27	16280	20231031	29.30	23200	-9.27	20230331	16280	29.30	20231031	23200	-9.27	20230331	16280	29.30	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
151	20231204	110902	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-250	5	-1.18	1533656350	72071	109.32	21250	21600	20850	27450	14850	21150	21279.80	9.46	0	-4350	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3194	3.88	1.16	12	0.47	5382.00	18083.00	23200	20230331	-9.91	16280	20231031	28.38	23200	-9.91	20230331	16280	28.38	20231031	23200	-9.91	20230331	16280	28.38	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
152	20231204	100901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	150	2	0.71	1072025300	50134	76.04	21250	21600	21150	27450	14850	21150	21383.20	9.46	0	-10240	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3255	3.96	1.18	12	0.33	5382.00	18083.00	23200	20230331	-8.19	16280	20231031	30.84	23200	-8.19	20230331	16280	30.84	20231031	23200	-8.19	20230331	16280	30.84	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
153	20231204	090900	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	200	2	0.95	273665500	12864	19.51	21250	21400	21150	27450	14850	21150	21273.76	9.46	0	-3095	21583	21366	21083	20866	20583	21225	20725	76	6300	500	16070	50	1	15281421	3263	3.97	1.18	12	0.08	5382.00	18083.00	23200	20230331	-7.97	16280	20231031	31.14	23200	-7.97	20230331	16280	31.14	20231031	23200	-7.97	20230331	16280	31.14	20231031	2.53	N	265520	500	76 억	1444985	N	N	0	N	N
154	20231201	160902	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	0	3	0.00	1368310600	64823	50.99	21300	21300	20800	27450	14850	21150	21108.25	9.48	0	-2829	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3232	3.93	1.17	12	0.42	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
155	20231201	150858	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	50	2	0.24	1304045350	61786	48.60	21300	21300	20800	27450	14850	21150	21105.84	9.48	0	-3103	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3240	3.94	1.17	12	0.40	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
156	20231201	140858	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	50	2	0.24	1090711850	51710	40.67	21300	21300	20800	27450	14850	21150	21092.86	9.48	0	-3467	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3240	3.94	1.17	12	0.34	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
157	20231201	130901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	0	3	0.00	993046100	47100	37.05	21300	21300	20800	27450	14850	21150	21083.78	9.48	0	-3735	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3232	3.93	1.17	12	0.31	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
158	20231201	120906	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	0	3	0.00	878286450	41671	32.78	21300	21300	20800	27450	14850	21150	21076.68	9.48	0	-3807	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3232	3.93	1.17	12	0.27	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
159	20231201	110901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	0	3	0.00	781211150	37081	29.17	21300	21300	20800	27450	14850	21150	21067.68	9.48	0	-2470	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3232	3.93	1.17	12	0.24	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
160	20231201	100907	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	0	3	0.00	568173250	26999	21.24	21300	21300	20800	27450	14850	21150	21044.22	9.48	0	624	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3232	3.93	1.17	12	0.18	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N
161	20231201	090858	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-50	5	-0.24	118836800	5610	4.41	21300	21300	21050	27450	14850	21150	21183.05	9.48	0	-1102	21616	21382	21166	20932	20716	21500	21050	76	6300	500	16070	50	1	15281421	3224	3.92	1.17	12	0.04	5382.00	18083.00	23200	20230331	-9.05	16280	20231031	29.61	23200	-9.05	20230331	16280	29.61	20231031	23200	-9.05	20230331	16280	29.61	20231031	2.37	N	265520	500	76 억	1448640	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History