KissMeData/424980/price/prices-20231001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161301	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11600	-520	5	-4.29	430075140	36181	177.68	12200	12750	11540	15750	8490	12120	11886.78	0.26	0	-4119	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	687	9.79	2.17	12	0.61	1185.00	5335.00	30500	20230426	-61.97	11540	20231031	0.52	30500	-61.97	20230426	11540	0.52	20231031	30500	-61.97	20230426	11540	0.52	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
3	20231031	151314	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11620	-500	5	-4.13	418073840	35147	172.60	12200	12750	11540	15750	8490	12120	11895.01	0.26	0	-3823	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	688	9.81	2.18	12	0.59	1185.00	5335.00	30500	20230426	-61.90	11540	20231031	0.69	30500	-61.90	20230426	11540	0.69	20231031	30500	-61.90	20230426	11540	0.69	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
4	20231031	141324	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11600	-520	5	-4.29	375835940	31500	154.69	12200	12750	11540	15750	8490	12120	11931.30	0.26	0	-3838	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	687	9.79	2.17	12	0.53	1185.00	5335.00	30500	20230426	-61.97	11540	20231031	0.52	30500	-61.97	20230426	11540	0.52	20231031	30500	-61.97	20230426	11540	0.52	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
5	20231031	131312	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11670	-450	5	-3.71	311381560	25940	127.39	12200	12750	11630	15750	8490	12120	12003.92	0.26	0	-3723	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	691	9.85	2.19	12	0.44	1185.00	5335.00	30500	20230426	-61.74	11630	20231031	0.34	30500	-61.74	20230426	11630	0.34	20231031	30500	-61.74	20230426	11630	0.34	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
6	20231031	121315	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11780	-340	5	-2.81	254685990	21099	103.61	12200	12750	11720	15750	8490	12120	12071.00	0.26	0	-3974	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	697	9.94	2.21	12	0.36	1185.00	5335.00	30500	20230426	-61.38	11720	20231031	0.51	30500	-61.38	20230426	11720	0.51	20231031	30500	-61.38	20230426	11720	0.51	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
7	20231031	111345	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11840	-280	5	-2.31	215580340	17787	87.35	12200	12750	11720	15750	8490	12120	12120.11	0.26	0	-2631	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	701	9.99	2.22	12	0.30	1185.00	5335.00	30500	20230426	-61.18	11720	20231031	1.02	30500	-61.18	20230426	11720	1.02	20231031	30500	-61.18	20230426	11720	1.02	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
8	20231031	101321	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11880	-240	5	-1.98	182670590	15004	73.68	12200	12750	11720	15750	8490	12120	12174.79	0.26	0	-2167	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	703	10.03	2.23	12	0.25	1185.00	5335.00	30500	20230426	-61.05	11720	20231031	1.37	30500	-61.05	20230426	11720	1.37	20231031	30500	-61.05	20230426	11720	1.37	20231031	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
9	20231031	091324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	280	2	2.31	67344450	5410	26.57	12200	12750	12200	15750	8490	12120	12448.14	0.26	0	1516	12473	12296	12063	11886	11653	12385	11975	30	3630	500	7750	10	1	5918890	734	10.46	2.32	12	0.09	1185.00	5335.00	30500	20230426	-59.34	11800	20231027	5.08	30500	-59.34	20230426	11800	5.08	20231027	30500	-59.34	20230426	11800	5.08	20231027	2.58	N	424980	500	29 억		15228	N	N	0	N	00	N
10	20231030	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-200	5	-1.62	239927370	19953	45.89	12100	12240	11830	16010	8630	12320	12024.52	0.18	0	196	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	717	10.23	2.27	12	0.34	1185.00	5335.00	30500	20230426	-60.26	11800	20231027	2.71	30500	-60.26	20230426	11800	2.71	20231027	30500	-60.26	20230426	11800	2.71	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
11	20231030	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-220	5	-1.79	232817600	19367	44.54	12100	12240	11830	16010	8630	12320	12021.36	0.18	0	216	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	716	10.21	2.27	12	0.33	1185.00	5335.00	30500	20230426	-60.33	11800	20231027	2.54	30500	-60.33	20230426	11800	2.54	20231027	30500	-60.33	20230426	11800	2.54	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
12	20231030	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	-240	5	-1.95	211598090	17612	40.51	12100	12240	11830	16010	8630	12320	12014.43	0.18	0	-176	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	715	10.19	2.26	12	0.30	1185.00	5335.00	30500	20230426	-60.39	11800	20231027	2.37	30500	-60.39	20230426	11800	2.37	20231027	30500	-60.39	20230426	11800	2.37	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
13	20231030	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	-280	5	-2.27	193811230	16132	37.10	12100	12240	11830	16010	8630	12320	12014.09	0.18	0	129	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	713	10.16	2.26	12	0.27	1185.00	5335.00	30500	20230426	-60.52	11800	20231027	2.03	30500	-60.52	20230426	11800	2.03	20231027	30500	-60.52	20230426	11800	2.03	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
14	20231030	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	-310	5	-2.52	165942160	13809	31.76	12100	12240	11830	16010	8630	12320	12016.96	0.18	0	71	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	711	10.14	2.25	12	0.23	1185.00	5335.00	30500	20230426	-60.62	11800	20231027	1.78	30500	-60.62	20230426	11800	1.78	20231027	30500	-60.62	20230426	11800	1.78	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
15	20231030	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-290	5	-2.35	126704780	10537	24.24	12100	12240	11830	16010	8630	12320	12024.75	0.18	0	347	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	712	10.15	2.25	12	0.18	1185.00	5335.00	30500	20230426	-60.56	11800	20231027	1.95	30500	-60.56	20230426	11800	1.95	20231027	30500	-60.56	20230426	11800	1.95	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
16	20231030	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-260	5	-2.11	61239720	5077	11.68	12100	12240	11830	16010	8630	12320	12062.19	0.18	0	-328	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	714	10.18	2.26	12	0.09	1185.00	5335.00	30500	20230426	-60.46	11800	20231027	2.20	30500	-60.46	20230426	11800	2.20	20231027	30500	-60.46	20230426	11800	2.20	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
17	20231030	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-320	5	-2.60	26409730	2195	5.05	12100	12110	11830	16010	8630	12320	12031.77	0.18	0	-789	12720	12520	12160	11960	11600	12620	12060	30	3690	500	7880	10	1	5918890	710	10.13	2.25	12	0.04	1185.00	5335.00	30500	20230426	-60.66	11800	20231027	1.69	30500	-60.66	20230426	11800	1.69	20231027	30500	-60.66	20230426	11800	1.69	20231027	2.60	N	424980	500	29 억		10924	N	N	0	N	00	N
18	20231027	161112	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12320	0	3	0.00	519545380	43140	79.87	12160	12360	11800	16010	8630	12320	12042.00	0.01	0	5515	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	729	10.40	2.31	12	0.73	1185.00	5335.00	30500	20230426	-59.61	11800	20231027	4.41	30500	-59.61	20230426	11800	4.41	20231027	30500	-59.61	20230426	11800	4.41	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
19	20231027	151216	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11980	-340	5	-2.76	495477470	41174	76.23	12160	12360	11800	16010	8630	12320	12033.75	0.01	0	5527	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	709	10.11	2.25	12	0.70	1185.00	5335.00	30500	20230426	-60.72	11800	20231027	1.53	30500	-60.72	20230426	11800	1.53	20231027	30500	-60.72	20230426	11800	1.53	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
20	20231027	141216	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11990	-330	5	-2.68	397860870	32977	61.05	12160	12360	11800	16010	8630	12320	12064.80	0.01	0	6276	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	710	10.12	2.25	12	0.56	1185.00	5335.00	30500	20230426	-60.69	11800	20231027	1.61	30500	-60.69	20230426	11800	1.61	20231027	30500	-60.69	20230426	11800	1.61	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
21	20231027	131204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12020	-300	5	-2.44	320758360	26552	49.16	12160	12360	11800	16010	8630	12320	12080.38	0.01	0	3029	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	711	10.14	2.25	12	0.45	1185.00	5335.00	30500	20230426	-60.59	11800	20231027	1.86	30500	-60.59	20230426	11800	1.86	20231027	30500	-60.59	20230426	11800	1.86	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
22	20231027	121217	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12310	-10	5	-0.08	293347450	24292	44.97	12160	12360	11800	16010	8630	12320	12075.89	0.01	0	3084	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	729	10.39	2.31	12	0.41	1185.00	5335.00	30500	20230426	-59.64	11800	20231027	4.32	30500	-59.64	20230426	11800	4.32	20231027	30500	-59.64	20230426	11800	4.32	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
23	20231027	111224	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12120	-200	5	-1.62	230756320	19184	35.52	12160	12330	11800	16010	8630	12320	12028.58	0.01	0	981	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	717	10.23	2.27	12	0.32	1185.00	5335.00	30500	20230426	-60.26	11800	20231027	2.71	30500	-60.26	20230426	11800	2.71	20231027	30500	-60.26	20230426	11800	2.71	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
24	20231027	101212	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12100	-220	5	-1.79	186862350	15556	28.80	12160	12330	11800	16010	8630	12320	12012.24	0.01	0	270	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	716	10.21	2.27	12	0.26	1185.00	5335.00	30500	20230426	-60.33	11800	20231027	2.54	30500	-60.33	20230426	11800	2.54	20231027	30500	-60.33	20230426	11800	2.54	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
25	20231027	091218	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12100	-220	5	-1.79	35864140	2937	5.44	12160	12330	12090	16010	8630	12320	12211.15	0.01	0	352	13180	12750	12430	12000	11680	12590	11840	30	3690	500	7880	10	1	5918890	716	10.21	2.27	12	0.05	1185.00	5335.00	30500	20230426	-60.33	12090	20231027	0.08	30500	-60.33	20230426	12090	0.08	20231027	30500	-60.33	20230426	12090	0.08	20231027	2.61	N	424980	500	29 억		372	N	N	0	N	00	N
26	20231026	161159	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12320	-1080	5	-8.06	669462320	53884	342.93	12610	12860	12110	17420	9380	13400	12424.14	0.17	0	-9992	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	729	10.40	2.31	12	0.91	1185.00	5335.00	30500	20230426	-59.61	12110	20231026	1.73	30500	-59.61	20230426	12110	1.73	20231026	30500	-59.61	20230426	12110	1.73	20231026	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
27	20231026	151156	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12370	-1030	5	-7.69	661111830	53207	338.62	12610	12860	12110	17420	9380	13400	12425.28	0.17	0	-9794	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	732	10.44	2.32	12	0.90	1185.00	5335.00	30500	20230426	-59.44	12110	20231026	2.15	30500	-59.44	20230426	12110	2.15	20231026	30500	-59.44	20230426	12110	2.15	20231026	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
28	20231026	141159	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12210	-1190	5	-8.88	538020580	43147	274.59	12610	12860	12190	17420	9380	13400	12469.48	0.17	0	-9325	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	723	10.30	2.29	12	0.73	1185.00	5335.00	30500	20230426	-59.97	12190	20231026	0.16	30500	-59.97	20230426	12190	0.16	20231026	30500	-59.97	20230426	12190	0.16	20231026	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
29	20231026	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-1080	5	-8.06	426734980	34062	216.78	12610	12860	12320	17420	9380	13400	12528.18	0.17	0	-7891	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	729	10.40	2.31	12	0.58	1185.00	5335.00	30500	20230426	-59.61	12310	20231024	0.08	30500	-59.61	20230426	12310	0.08	20231024	30500	-59.61	20230426	12310	0.08	20231024	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
30	20231026	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-980	5	-7.31	389210600	31024	197.44	12610	12860	12370	17420	9380	13400	12545.47	0.17	0	-6678	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	735	10.48	2.33	12	0.52	1185.00	5335.00	30500	20230426	-59.28	12310	20231024	0.89	30500	-59.28	20230426	12310	0.89	20231024	30500	-59.28	20230426	12310	0.89	20231024	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
31	20231026	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-920	5	-6.87	325139080	25873	164.66	12610	12860	12430	17420	9380	13400	12566.73	0.17	0	-3365	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	739	10.53	2.34	12	0.44	1185.00	5335.00	30500	20230426	-59.08	12310	20231024	1.38	30500	-59.08	20230426	12310	1.38	20231024	30500	-59.08	20230426	12310	1.38	20231024	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
32	20231026	101201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-810	5	-6.04	267624710	21290	135.49	12610	12860	12430	17420	9380	13400	12570.44	0.17	0	-1563	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	745	10.62	2.36	12	0.36	1185.00	5335.00	30500	20230426	-58.72	12310	20231024	2.27	30500	-58.72	20230426	12310	2.27	20231024	30500	-58.72	20230426	12310	2.27	20231024	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
33	20231026	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-810	5	-6.04	145584270	11573	73.65	12610	12860	12460	17420	9380	13400	12579.65	0.17	0	2555	13906	13652	13346	13092	12786	13780	13220	30	4020	500	8570	10	1	5918890	745	10.62	2.36	12	0.20	1185.00	5335.00	30500	20230426	-58.72	12310	20231024	2.27	30500	-58.72	20230426	12310	2.27	20231024	30500	-58.72	20230426	12310	2.27	20231024	2.60	N	424980	500	29 억		10283	N	N	0	N	00	N
34	20231025	161200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	170	2	1.28	206766760	15536	92.57	13230	13600	13040	17190	9270	13230	13308.20	0.19	0	-1202	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	793	11.31	2.51	12	0.26	1185.00	5335.00	30500	20230426	-56.07	12310	20231024	8.85	30500	-56.07	20230426	12310	8.85	20231024	30500	-56.07	20230426	12310	8.85	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
35	20231025	151158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13060	-170	5	-1.28	190706230	14323	85.34	13230	13600	13040	17190	9270	13230	13314.68	0.19	0	-1244	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	773	11.02	2.45	12	0.24	1185.00	5335.00	30500	20230426	-57.18	12310	20231024	6.09	30500	-57.18	20230426	12310	6.09	20231024	30500	-57.18	20230426	12310	6.09	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
36	20231025	141153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13250	20	2	0.15	161982710	12132	72.29	13230	13600	13120	17190	9270	13230	13351.69	0.19	0	-1438	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	784	11.18	2.48	12	0.20	1185.00	5335.00	30500	20230426	-56.56	12310	20231024	7.64	30500	-56.56	20230426	12310	7.64	20231024	30500	-56.56	20230426	12310	7.64	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
37	20231025	131154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13230	0	3	0.00	139692250	10440	62.21	13230	13600	13120	17190	9270	13230	13380.48	0.19	0	-1190	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	783	11.16	2.48	12	0.18	1185.00	5335.00	30500	20230426	-56.62	12310	20231024	7.47	30500	-56.62	20230426	12310	7.47	20231024	30500	-56.62	20230426	12310	7.47	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
38	20231025	121158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13440	210	2	1.59	115379770	8616	51.34	13230	13600	13120	17190	9270	13230	13391.34	0.19	0	506	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	795	11.34	2.52	12	0.15	1185.00	5335.00	30500	20230426	-55.93	12310	20231024	9.18	30500	-55.93	20230426	12310	9.18	20231024	30500	-55.93	20230426	12310	9.18	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
39	20231025	111158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13330	100	2	0.76	106922050	7984	47.57	13230	13600	13120	17190	9270	13230	13392.04	0.19	0	315	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	789	11.25	2.50	12	0.13	1185.00	5335.00	30500	20230426	-56.30	12310	20231024	8.29	30500	-56.30	20230426	12310	8.29	20231024	30500	-56.30	20230426	12310	8.29	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
40	20231025	101200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13380	150	2	1.13	62830060	4687	27.93	13230	13600	13120	17190	9270	13230	13405.18	0.19	0	-786	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	792	11.29	2.51	12	0.08	1185.00	5335.00	30500	20230426	-56.13	12310	20231024	8.69	30500	-56.13	20230426	12310	8.69	20231024	30500	-56.13	20230426	12310	8.69	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
41	20231025	091154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13320	90	2	0.68	14149630	1065	6.35	13230	13390	13120	17190	9270	13230	13286.04	0.19	0	-41	13843	13536	12923	12616	12003	13690	12770	30	3960	500	8460	10	1	5918890	788	11.24	2.50	12	0.02	1185.00	5335.00	30500	20230426	-56.33	12310	20231024	8.20	30500	-56.33	20230426	12310	8.20	20231024	30500	-56.33	20230426	12310	8.20	20231024	2.65	N	424980	500	29 억		11474	N	N	0	N	00	N
42	20231024	161127	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13230	630	2	5.00	215534540	16758	70.20	12770	13230	12310	16380	8820	12600	12863.25	0.18	0	783	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	783	11.16	2.48	12	0.28	1185.00	5335.00	30500	20230426	-56.62	12310	20231024	7.47	30500	-56.62	20230426	12310	7.47	20231024	30500	-56.62	20230426	12310	7.47	20231024	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
43	20231024	151147	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13140	540	2	4.29	186855980	14588	61.11	12770	13230	12310	16380	8820	12600	12810.43	0.18	0	349	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	778	11.09	2.46	12	0.25	1185.00	5335.00	30500	20230426	-56.92	12310	20231024	6.74	30500	-56.92	20230426	12310	6.74	20231024	30500	-56.92	20230426	12310	6.74	20231024	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
44	20231024	141129	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13020	420	2	3.33	149709590	11759	49.26	12770	13230	12310	16380	8820	12600	12732.70	0.18	0	106	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	771	10.99	2.44	12	0.20	1185.00	5335.00	30500	20230426	-57.31	12310	20231024	5.77	30500	-57.31	20230426	12310	5.77	20231024	30500	-57.31	20230426	12310	5.77	20231024	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
45	20231024	131133	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12700	100	2	0.79	95569770	7556	31.65	12770	12960	12310	16380	8820	12600	12648.89	0.18	0	-3128	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	752	10.72	2.38	12	0.13	1185.00	5335.00	30500	20230426	-58.36	12310	20231024	3.17	30500	-58.36	20230426	12310	3.17	20231024	30500	-58.36	20230426	12310	3.17	20231024	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
46	20231024	121146	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12640	40	2	0.32	91045060	7198	30.15	12770	12960	12310	16380	8820	12600	12649.40	0.18	0	-3320	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	748	10.67	2.37	12	0.12	1185.00	5335.00	30500	20230426	-58.56	12310	20231024	2.68	30500	-58.56	20230426	12310	2.68	20231024	30500	-58.56	20230426	12310	2.68	20231024	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
47	20231024	111140	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12410	-190	5	-1.51	80865210	6392	26.78	12770	12960	12310	16380	8820	12600	12651.87	0.18	0	-3150	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	735	10.47	2.33	12	0.11	1185.00	5335.00	30500	20230426	-59.31	12310	20231024	0.81	30500	-59.31	20230426	12310	0.81	20231024	30500	-59.31	20230426	12310	0.81	20231024	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
48	20231024	101131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12540	-60	5	-0.48	52078270	4074	17.07	12770	12960	12540	16380	8820	12600	12788.02	0.18	0	-1621	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	742	10.58	2.35	12	0.07	1185.00	5335.00	30500	20230426	-58.89	12400	20231023	1.13	30500	-58.89	20230426	12400	1.13	20231023	30500	-58.89	20230426	12400	1.13	20231023	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
49	20231024	091138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12950	350	2	2.78	10206020	799	3.35	12770	12960	12600	16380	8820	12600	12800.32	0.18	0	-34	13186	12892	12646	12352	12106	13040	12500	30	3780	500	8060	10	1	5918890	766	10.93	2.43	12	0.01	1185.00	5335.00	30500	20230426	-57.54	12400	20231023	4.44	30500	-57.54	20230426	12400	4.44	20231023	30500	-57.54	20230426	12400	4.44	20231023	2.69	N	424980	500	29 억		10467	N	N	0	N	00	N
50	20231023	161121	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12600	30	2	0.24	300678660	23758	53.78	12400	12940	12400	16340	8800	12570	12655.89	0.00	0	12531	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	746	10.63	2.36	12	0.40	1185.00	5335.00	30500	20230426	-58.69	12400	20231023	1.61	30500	-58.69	20230426	12400	1.61	20231023	30500	-58.69	20230426	12400	1.61	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
51	20231023	151127	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12500	-70	5	-0.56	297264050	23486	53.16	12400	12940	12400	16340	8800	12570	12657.07	0.00	0	12467	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	740	10.55	2.34	12	0.40	1185.00	5335.00	30500	20230426	-59.02	12400	20231023	0.81	30500	-59.02	20230426	12400	0.81	20231023	30500	-59.02	20230426	12400	0.81	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
52	20231023	141124	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12540	-30	5	-0.24	248308080	19579	44.32	12400	12940	12400	16340	8800	12570	12682.37	0.00	0	10618	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	742	10.58	2.35	12	0.33	1185.00	5335.00	30500	20230426	-58.89	12400	20231023	1.13	30500	-58.89	20230426	12400	1.13	20231023	30500	-58.89	20230426	12400	1.13	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
53	20231023	131132	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12580	10	2	0.08	216232070	17029	38.55	12400	12940	12400	16340	8800	12570	12697.87	0.00	0	10094	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	745	10.62	2.36	12	0.29	1185.00	5335.00	30500	20230426	-58.75	12400	20231023	1.45	30500	-58.75	20230426	12400	1.45	20231023	30500	-58.75	20230426	12400	1.45	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
54	20231023	121120	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12590	20	2	0.16	211446030	16649	37.69	12400	12940	12400	16340	8800	12570	12700.22	0.00	0	10161	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	745	10.62	2.36	12	0.28	1185.00	5335.00	30500	20230426	-58.72	12400	20231023	1.53	30500	-58.72	20230426	12400	1.53	20231023	30500	-58.72	20230426	12400	1.53	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
55	20231023	111119	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12760	190	2	1.51	182479810	14357	32.50	12400	12940	12400	16340	8800	12570	12710.16	0.00	0	10197	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	755	10.77	2.39	12	0.24	1185.00	5335.00	30500	20230426	-58.16	12400	20231023	2.90	30500	-58.16	20230426	12400	2.90	20231023	30500	-58.16	20230426	12400	2.90	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
56	20231023	101111	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12800	230	2	1.83	145301170	11444	25.90	12400	12940	12400	16340	8800	12570	12696.71	0.00	0	7987	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	758	10.80	2.40	12	0.19	1185.00	5335.00	30500	20230426	-58.03	12400	20231023	3.23	30500	-58.03	20230426	12400	3.23	20231023	30500	-58.03	20230426	12400	3.23	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
57	20231023	091133	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12800	230	2	1.83	67849090	5383	12.19	12400	12870	12400	16340	8800	12570	12604.33	0.00	0	3541	13883	13226	12843	12186	11803	13035	11995	30	3770	500	8040	10	1	5918890	758	10.80	2.40	12	0.09	1185.00	5335.00	30500	20230426	-58.03	12400	20231023	3.23	30500	-58.03	20230426	12400	3.23	20231023	30500	-58.03	20230426	12400	3.23	20231023	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
58	20231020	161115	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12570	-730	5	-5.49	560065960	44123	104.12	13040	13500	12460	17290	9310	13300	12693.47	0.00	0	8174	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	744	10.61	2.36	12	0.75	1185.00	5335.00	30500	20230426	-58.79	12460	20231020	0.88	30500	-58.79	20230426	12460	0.88	20231020	30500	-58.79	20230426	12460	0.88	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
59	20231020	151112	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12680	-620	5	-4.66	547007800	43090	101.68	13040	13500	12460	17290	9310	13300	12694.54	0.00	0	7528	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	751	10.70	2.38	12	0.73	1185.00	5335.00	30500	20230426	-58.43	12460	20231020	1.77	30500	-58.43	20230426	12460	1.77	20231020	30500	-58.43	20230426	12460	1.77	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
60	20231020	141126	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12960	-340	5	-2.56	499177910	39339	92.83	13040	13500	12460	17290	9310	13300	12689.14	0.00	0	8054	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	767	10.94	2.43	12	0.66	1185.00	5335.00	30500	20230426	-57.51	12460	20231020	4.01	30500	-57.51	20230426	12460	4.01	20231020	30500	-57.51	20230426	12460	4.01	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
61	20231020	131056	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12770	-530	5	-3.98	462068940	36474	86.07	13040	13500	12460	17290	9310	13300	12668.45	0.00	0	6775	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	756	10.78	2.39	12	0.62	1185.00	5335.00	30500	20230426	-58.13	12460	20231020	2.49	30500	-58.13	20230426	12460	2.49	20231020	30500	-58.13	20230426	12460	2.49	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
62	20231020	121107	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12640	-660	5	-4.96	445925910	35204	83.07	13040	13500	12460	17290	9310	13300	12666.91	0.00	0	5791	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	748	10.67	2.37	12	0.59	1185.00	5335.00	30500	20230426	-58.56	12460	20231020	1.44	30500	-58.56	20230426	12460	1.44	20231020	30500	-58.56	20230426	12460	1.44	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
63	20231020	111118	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12610	-690	5	-5.19	345480860	27184	64.15	13040	13500	12500	17290	9310	13300	12708.98	0.00	0	2761	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	746	10.64	2.36	12	0.46	1185.00	5335.00	30500	20230426	-58.66	12500	20231020	0.88	30500	-58.66	20230426	12500	0.88	20231020	30500	-58.66	20230426	12500	0.88	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
64	20231020	101109	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12610	-690	5	-5.19	258116550	20212	47.69	13040	13500	12560	17290	9310	13300	12770.46	0.00	0	2132	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	746	10.64	2.36	12	0.34	1185.00	5335.00	30500	20230426	-58.66	12560	20231020	0.40	30500	-58.66	20230426	12560	0.40	20231020	30500	-58.66	20230426	12560	0.40	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
65	20231020	091106	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13010	-290	5	-2.18	51856540	3962	9.35	13040	13500	13010	17290	9310	13300	13088.48	0.00	0	-268	14506	13902	13586	12982	12666	13745	12825	30	3990	500	8510	10	1	5918890	770	10.98	2.44	12	0.07	1185.00	5335.00	30500	20230426	-57.34	13010	20231020	0.00	30500	-57.34	20230426	13010	0.00	20231020	30500	-57.34	20230426	13010	0.00	20231020	2.72	N	424980	500	29 억		0	N	N	0	N	00	N
66	20231019	161106	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13300	-1030	5	-7.19	568909740	42008	224.23	14020	14190	13270	18620	10040	14330	13542.94	0.00	0	-8248	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	787	11.22	2.49	12	0.71	1185.00	5335.00	30500	20230426	-56.39	13270	20231019	0.23	30500	-56.39	20230426	13270	0.23	20231019	30500	-56.39	20230426	13270	0.23	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
67	20231019	151052	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13290	-1040	5	-7.26	548792830	40494	216.15	14020	14190	13270	18620	10040	14330	13552.45	0.00	0	-8202	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	787	11.22	2.49	12	0.68	1185.00	5335.00	30500	20230426	-56.43	13270	20231019	0.15	30500	-56.43	20230426	13270	0.15	20231019	30500	-56.43	20230426	13270	0.15	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
68	20231019	141109	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13340	-990	5	-6.91	488399120	35951	191.90	14020	14190	13280	18620	10040	14330	13585.13	0.00	0	-7174	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	790	11.26	2.50	12	0.61	1185.00	5335.00	30500	20230426	-56.26	13280	20231019	0.45	30500	-56.26	20230426	13280	0.45	20231019	30500	-56.26	20230426	13280	0.45	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
69	20231019	131059	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13400	-930	5	-6.49	408232120	29929	159.76	14020	14190	13290	18620	10040	14330	13640.02	0.00	0	-7831	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	793	11.31	2.51	12	0.51	1185.00	5335.00	30500	20230426	-56.07	13290	20231019	0.83	30500	-56.07	20230426	13290	0.83	20231019	30500	-56.07	20230426	13290	0.83	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
70	20231019	121107	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13330	-1000	5	-6.98	322441320	23492	125.40	14020	14190	13330	18620	10040	14330	13725.58	0.00	0	-8841	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	789	11.25	2.50	12	0.40	1185.00	5335.00	30500	20230426	-56.30	13330	20231019	0.00	30500	-56.30	20230426	13330	0.00	20231019	30500	-56.30	20230426	13330	0.00	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
71	20231019	111059	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13840	-490	5	-3.42	149706810	10784	57.56	14020	14190	13720	18620	10040	14330	13882.31	0.00	0	-5520	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	819	11.68	2.59	12	0.18	1185.00	5335.00	30500	20230426	-54.62	13720	20231019	0.87	30500	-54.62	20230426	13720	0.87	20231019	30500	-54.62	20230426	13720	0.87	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
72	20231019	101055	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13870	-460	5	-3.21	142061870	10231	54.61	14020	14190	13720	18620	10040	14330	13885.43	0.00	0	-5037	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	821	11.70	2.60	12	0.17	1185.00	5335.00	30500	20230426	-54.52	13720	20231019	1.09	30500	-54.52	20230426	13720	1.09	20231019	30500	-54.52	20230426	13720	1.09	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
73	20231019	091103	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13910	-420	5	-2.93	43322540	3091	16.50	14020	14190	13910	18620	10040	14330	14015.70	0.00	0	-2265	15036	14682	14436	14082	13836	14860	14260	30	4290	500	9170	10	1	5918890	823	11.74	2.61	12	0.05	1185.00	5335.00	30500	20230426	-54.39	13910	20231019	0.00	30500	-54.39	20230426	13910	0.00	20231019	30500	-54.39	20230426	13910	0.00	20231019	2.73	N	424980	500	29 억		0	N	N	0	N	00	N
74	20231018	161108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14330	-110	5	-0.76	270527460	18684	90.49	14250	14790	14190	18770	10110	14440	14479.10	0.00	0	-2276	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	848	12.09	2.69	12	0.32	1185.00	5335.00	30500	20230426	-53.02	14000	20231010	2.36	30500	-53.02	20230426	14000	2.36	20231010	30500	-53.02	20230426	14000	2.36	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
75	20231018	151058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	-140	5	-0.97	267816290	18495	89.57	14250	14790	14190	18770	10110	14440	14480.47	0.00	0	-2322	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	846	12.07	2.68	12	0.31	1185.00	5335.00	30500	20230426	-53.11	14000	20231010	2.14	30500	-53.11	20230426	14000	2.14	20231010	30500	-53.11	20230426	14000	2.14	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
76	20231018	141043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14550	110	2	0.76	238656800	16471	79.77	14250	14790	14190	18770	10110	14440	14489.51	0.00	0	-1833	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	861	12.28	2.73	12	0.28	1185.00	5335.00	30500	20230426	-52.30	14000	20231010	3.93	30500	-52.30	20230426	14000	3.93	20231010	30500	-52.30	20230426	14000	3.93	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
77	20231018	131039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14390	-50	5	-0.35	192876850	13308	64.45	14250	14790	14190	18770	10110	14440	14493.30	0.00	0	-1238	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	852	12.14	2.70	12	0.22	1185.00	5335.00	30500	20230426	-52.82	14000	20231010	2.79	30500	-52.82	20230426	14000	2.79	20231010	30500	-52.82	20230426	14000	2.79	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
78	20231018	121100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14450	10	2	0.07	157899340	10866	52.62	14250	14790	14190	18770	10110	14440	14531.51	0.00	0	-2558	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	855	12.19	2.71	12	0.18	1185.00	5335.00	30500	20230426	-52.62	14000	20231010	3.21	30500	-52.62	20230426	14000	3.21	20231010	30500	-52.62	20230426	14000	3.21	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
79	20231018	111050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14670	230	2	1.59	121209800	8340	40.39	14250	14790	14190	18770	10110	14440	14533.55	0.00	0	-2211	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	868	12.38	2.75	12	0.14	1185.00	5335.00	30500	20230426	-51.90	14000	20231010	4.79	30500	-51.90	20230426	14000	4.79	20231010	30500	-51.90	20230426	14000	4.79	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
80	20231018	101103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14230	-210	5	-1.45	36066980	2528	12.24	14250	14420	14190	18770	10110	14440	14267.00	0.00	0	-113	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	842	12.01	2.67	12	0.04	1185.00	5335.00	30500	20230426	-53.34	14000	20231010	1.64	30500	-53.34	20230426	14000	1.64	20231010	30500	-53.34	20230426	14000	1.64	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
81	20231018	091044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14370	-70	5	-0.48	15404930	1083	5.25	14250	14370	14190	18770	10110	14440	14224.31	0.00	0	326	14760	14600	14320	14160	13880	14680	14240	30	4330	500	9240	10	1	5918890	851	12.13	2.69	12	0.02	1185.00	5335.00	30500	20230426	-52.89	14000	20231010	2.64	30500	-52.89	20230426	14000	2.64	20231010	30500	-52.89	20230426	14000	2.64	20231010	2.72	N	424980	500	29 억		272	N	N	0	N	00	N
82	20231017	161048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14440	430	2	3.07	290294240	20403	55.57	14120	14480	14040	18210	9810	14010	14227.94	0.00	0	9119	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	855	12.19	2.71	12	0.34	1185.00	5335.00	30500	20230426	-52.66	14000	20231010	3.14	30500	-52.66	20230426	14000	3.14	20231010	30500	-52.66	20230426	14000	3.14	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
83	20231017	151056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14360	350	2	2.50	275175460	19353	52.71	14120	14480	14040	18210	9810	14010	14218.75	0.00	0	8642	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	850	12.12	2.69	12	0.33	1185.00	5335.00	30500	20230426	-52.92	14000	20231010	2.57	30500	-52.92	20230426	14000	2.57	20231010	30500	-52.92	20230426	14000	2.57	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
84	20231017	141058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14330	320	2	2.28	249120260	17532	47.75	14120	14480	14040	18210	9810	14010	14209.46	0.00	0	8655	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	848	12.09	2.69	12	0.30	1185.00	5335.00	30500	20230426	-53.02	14000	20231010	2.36	30500	-53.02	20230426	14000	2.36	20231010	30500	-53.02	20230426	14000	2.36	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
85	20231017	131049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14380	370	2	2.64	216310250	15255	41.55	14120	14400	14040	18210	9810	14010	14179.63	0.00	0	8914	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	851	12.14	2.70	12	0.26	1185.00	5335.00	30500	20230426	-52.85	14000	20231010	2.71	30500	-52.85	20230426	14000	2.71	20231010	30500	-52.85	20230426	14000	2.71	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
86	20231017	121054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	190	2	1.36	154036800	10887	29.65	14120	14280	14040	18210	9810	14010	14148.69	0.00	0	5662	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	840	11.98	2.66	12	0.18	1185.00	5335.00	30500	20230426	-53.44	14000	20231010	1.43	30500	-53.44	20230426	14000	1.43	20231010	30500	-53.44	20230426	14000	1.43	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
87	20231017	111043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	210	2	1.50	149411820	10562	28.77	14120	14280	14040	18210	9810	14010	14146.17	0.00	0	5553	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	842	12.00	2.67	12	0.18	1185.00	5335.00	30500	20230426	-53.38	14000	20231010	1.57	30500	-53.38	20230426	14000	1.57	20231010	30500	-53.38	20230426	14000	1.57	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
88	20231017	101034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14120	110	2	0.79	104534380	7400	20.15	14120	14270	14040	18210	9810	14010	14126.27	0.00	0	3295	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	836	11.92	2.65	12	0.13	1185.00	5335.00	30500	20230426	-53.70	14000	20231010	0.86	30500	-53.70	20230426	14000	0.86	20231010	30500	-53.70	20230426	14000	0.86	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
89	20231017	091048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14100	90	2	0.64	43073990	3061	8.34	14120	14150	14040	18210	9810	14010	14071.87	0.00	0	105	14923	14466	14233	13776	13543	14350	13660	30	4200	500	8960	10	1	5918890	835	11.90	2.64	12	0.05	1185.00	5335.00	30500	20230426	-53.77	14000	20231010	0.71	30500	-53.77	20230426	14000	0.71	20231010	30500	-53.77	20230426	14000	0.71	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
90	20231016	161044	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14010	-880	5	-5.91	512915020	36295	204.98	14640	14690	14000	19350	10430	14890	14131.87	0.00	0	-9105	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	829	11.82	2.63	12	0.61	1185.00	5335.00	30500	20230426	-54.07	14000	20231016	0.07	30500	-54.07	20230426	14000	0.07	20231016	30500	-54.07	20230426	14000	0.07	20231016	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
91	20231016	151045	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14000	-890	5	-5.98	478025220	33806	190.92	14640	14690	14000	19350	10430	14890	14140.25	0.00	0	-8744	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	829	11.81	2.62	12	0.57	1185.00	5335.00	30500	20230426	-54.10	14000	20231016	0.00	30500	-54.10	20230426	14000	0.00	20231016	30500	-54.10	20230426	14000	0.00	20231016	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
92	20231016	141046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14030	-860	5	-5.78	390778400	27585	155.79	14640	14690	14030	19350	10430	14890	14166.34	0.00	0	-6757	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	830	11.84	2.63	12	0.47	1185.00	5335.00	30500	20230426	-54.00	14000	20231010	0.21	30500	-54.00	20230426	14000	0.21	20231010	30500	-54.00	20230426	14000	0.21	20231010	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
93	20231016	131038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14070	-820	5	-5.51	367493510	25928	146.43	14640	14690	14030	19350	10430	14890	14173.62	0.00	0	-6328	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	833	11.87	2.64	12	0.44	1185.00	5335.00	30500	20230426	-53.87	14000	20231010	0.50	30500	-53.87	20230426	14000	0.50	20231010	30500	-53.87	20230426	14000	0.50	20231010	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
94	20231016	121040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14070	-820	5	-5.51	336795010	23743	134.09	14640	14690	14030	19350	10430	14890	14185.02	0.00	0	-5865	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	833	11.87	2.64	12	0.40	1185.00	5335.00	30500	20230426	-53.87	14000	20231010	0.50	30500	-53.87	20230426	14000	0.50	20231010	30500	-53.87	20230426	14000	0.50	20231010	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
95	20231016	111034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14060	-830	5	-5.57	313531110	22088	124.74	14640	14690	14030	19350	10430	14890	14194.64	0.00	0	-5611	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	832	11.86	2.64	12	0.37	1185.00	5335.00	30500	20230426	-53.90	14000	20231010	0.43	30500	-53.90	20230426	14000	0.43	20231010	30500	-53.90	20230426	14000	0.43	20231010	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
96	20231016	101027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14170	-720	5	-4.84	188377300	13209	74.60	14640	14690	14130	19350	10430	14890	14261.28	0.00	0	-2110	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	839	11.96	2.66	12	0.22	1185.00	5335.00	30500	20230426	-53.54	14000	20231010	1.21	30500	-53.54	20230426	14000	1.21	20231010	30500	-53.54	20230426	14000	1.21	20231010	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
97	20231016	091030	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	-740	5	-4.97	60819230	4242	23.96	14640	14690	14130	19350	10430	14890	14337.40	0.00	0	-458	15416	15152	14966	14702	14516	15060	14610	30	4460	500	9520	10	1	5918890	838	11.94	2.65	12	0.07	1185.00	5335.00	30500	20230426	-53.61	14000	20231010	1.07	30500	-53.61	20230426	14000	1.07	20231010	30500	-53.61	20230426	14000	1.07	20231010	2.68	N	424980	500	29 억		0	N	N	0	N	00	N
98	20231012	161104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	300	2	2.01	309775950	20435	73.67	14860	15460	14860	19400	10460	14930	15159.58	0.00	0	6750	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	901	12.85	2.85	12	0.35	1185.00	5335.00	30500	20230426	-50.07	14000	20231010	8.79	30500	-50.07	20230426	14000	8.79	20231010	30500	-50.07	20230426	14000	8.79	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
99	20231012	151037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15150	220	2	1.47	289372220	19095	68.84	14860	15460	14860	19400	10460	14930	15154.86	0.00	0	6878	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	897	12.78	2.84	12	0.32	1185.00	5335.00	30500	20230426	-50.33	14000	20231010	8.21	30500	-50.33	20230426	14000	8.21	20231010	30500	-50.33	20230426	14000	8.21	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
100	20231012	141040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15190	260	2	1.74	237388030	15657	56.45	14860	15460	14860	19400	10460	14930	15162.44	0.00	0	5655	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	899	12.82	2.85	12	0.26	1185.00	5335.00	30500	20230426	-50.20	14000	20231010	8.50	30500	-50.20	20230426	14000	8.50	20231010	30500	-50.20	20230426	14000	8.50	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
101	20231012	131040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	240	2	1.61	192440950	12687	45.74	14860	15460	14860	19400	10460	14930	15169.19	0.00	0	4379	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	898	12.80	2.84	12	0.21	1185.00	5335.00	30500	20230426	-50.26	14000	20231010	8.36	30500	-50.26	20230426	14000	8.36	20231010	30500	-50.26	20230426	14000	8.36	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
102	20231012	121052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	240	2	1.61	174063860	11477	41.38	14860	15460	14860	19400	10460	14930	15167.23	0.00	0	4367	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	898	12.80	2.84	12	0.19	1185.00	5335.00	30500	20230426	-50.26	14000	20231010	8.36	30500	-50.26	20230426	14000	8.36	20231010	30500	-50.26	20230426	14000	8.36	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
103	20231012	111048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	200	2	1.34	144533600	9525	34.34	14860	15460	14860	19400	10460	14930	15175.26	0.00	0	3780	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	896	12.77	2.84	12	0.16	1185.00	5335.00	30500	20230426	-50.39	14000	20231010	8.07	30500	-50.39	20230426	14000	8.07	20231010	30500	-50.39	20230426	14000	8.07	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
104	20231012	101040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	240	2	1.61	78723640	5187	18.70	14860	15460	14860	19400	10460	14930	15179.22	0.00	0	665	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	898	12.80	2.84	12	0.09	1185.00	5335.00	30500	20230426	-50.26	14000	20231010	8.36	30500	-50.26	20230426	14000	8.36	20231010	30500	-50.26	20230426	14000	8.36	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
105	20231012	091049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15290	360	2	2.41	36316200	2395	8.63	14860	15460	14860	19400	10460	14930	15167.71	0.00	0	395	15523	15226	14803	14506	14083	15375	14655	30	4470	500	9550	10	1	5918890	905	12.90	2.87	12	0.04	1185.00	5335.00	30500	20230426	-49.87	14000	20231010	9.21	30500	-49.87	20230426	14000	9.21	20231010	30500	-49.87	20230426	14000	9.21	20231010	2.76	N	424980	500	29 억		0	N	N	0	N	00	N
106	20231011	161036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14930	550	2	3.82	404354740	27216	76.78	14380	15100	14380	18690	10070	14380	14857.14	0.00	0	12657	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	884	12.60	2.80	12	0.46	1185.00	5335.00	30500	20230426	-51.05	14000	20231010	6.64	30500	-51.05	20230426	14000	6.64	20231010	30500	-51.05	20230426	14000	6.64	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
107	20231011	151042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14870	490	2	3.41	397883590	26782	75.55	14380	15100	14380	18690	10070	14380	14856.38	0.00	0	12658	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	880	12.55	2.79	12	0.45	1185.00	5335.00	30500	20230426	-51.25	14000	20231010	6.21	30500	-51.25	20230426	14000	6.21	20231010	30500	-51.25	20230426	14000	6.21	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
108	20231011	141044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14900	520	2	3.62	366621170	24678	69.62	14380	15100	14380	18690	10070	14380	14856.19	0.00	0	12178	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	882	12.57	2.79	12	0.42	1185.00	5335.00	30500	20230426	-51.15	14000	20231010	6.43	30500	-51.15	20230426	14000	6.43	20231010	30500	-51.15	20230426	14000	6.43	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
109	20231011	131033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15010	630	2	4.38	296883850	20039	56.53	14380	15020	14380	18690	10070	14380	14815.30	0.00	0	9437	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	888	12.67	2.81	12	0.34	1185.00	5335.00	30500	20230426	-50.79	14000	20231010	7.21	30500	-50.79	20230426	14000	7.21	20231010	30500	-50.79	20230426	14000	7.21	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
110	20231011	121053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14940	560	2	3.89	272973150	18442	52.02	14380	15020	14380	18690	10070	14380	14801.71	0.00	0	8930	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	884	12.61	2.80	12	0.31	1185.00	5335.00	30500	20230426	-51.02	14000	20231010	6.71	30500	-51.02	20230426	14000	6.71	20231010	30500	-51.02	20230426	14000	6.71	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
111	20231011	111047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	620	2	4.31	253854390	17165	48.42	14380	15020	14380	18690	10070	14380	14789.07	0.00	0	9411	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	888	12.66	2.81	12	0.29	1185.00	5335.00	30500	20230426	-50.82	14000	20231010	7.14	30500	-50.82	20230426	14000	7.14	20231010	30500	-50.82	20230426	14000	7.14	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
112	20231011	101039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14920	540	2	3.76	185290590	12579	35.48	14380	14940	14380	18690	10070	14380	14730.15	0.00	0	6964	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	883	12.59	2.80	12	0.21	1185.00	5335.00	30500	20230426	-51.08	14000	20231010	6.57	30500	-51.08	20230426	14000	6.57	20231010	30500	-51.08	20230426	14000	6.57	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
113	20231011	091041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14830	450	2	3.13	39160970	2670	7.53	14380	14860	14380	18690	10070	14380	14667.03	0.00	0	349	15980	15180	14590	13790	13200	14885	13495	30	4310	500	9200	10	1	5918890	878	12.51	2.78	12	0.05	1185.00	5335.00	30500	20230426	-51.38	14000	20231010	5.93	30500	-51.38	20230426	14000	5.93	20231010	30500	-51.38	20230426	14000	5.93	20231010	2.71	N	424980	500	29 억		0	N	N	0	N	00	N
114	20231010	161646	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14380	-1010	5	-6.56	517909560	35073	160.28	15390	15390	14000	20000	10780	15390	14772.28	0.00	0	395	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	851	12.14	2.70	12	0.59	1185.00	5335.00	30500	20230426	-52.85	14000	20231010	2.71	30500	-52.85	20230426	14000	2.71	20231010	30500	-52.85	20230426	14000	2.71	20231010	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
115	20231010	151027	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14380	-1010	5	-6.56	485608580	32828	150.02	15390	15390	14000	20000	10780	15390	14792.51	0.00	0	465	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	851	12.14	2.70	12	0.55	1185.00	5335.00	30500	20230426	-52.85	14000	20231010	2.71	30500	-52.85	20230426	14000	2.71	20231010	30500	-52.85	20230426	14000	2.71	20231010	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
116	20231010	141034	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14540	-850	5	-5.52	380339920	25519	116.62	15390	15390	14000	20000	10780	15390	14904.19	0.00	0	-880	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	861	12.27	2.73	12	0.43	1185.00	5335.00	30500	20230426	-52.33	14000	20231010	3.86	30500	-52.33	20230426	14000	3.86	20231010	30500	-52.33	20230426	14000	3.86	20231010	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
117	20231010	131027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	-390	5	-2.53	185279420	12186	55.69	15390	15390	15000	20000	10780	15390	15204.29	0.00	0	-2775	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	888	12.66	2.81	12	0.21	1185.00	5335.00	30500	20230426	-50.82	14800	20231006	1.35	30500	-50.82	20230426	14800	1.35	20231006	30500	-50.82	20230426	14800	1.35	20231006	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
118	20231010	121024	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	-140	5	-0.91	129871160	8512	38.90	15390	15390	15130	20000	10780	15390	15257.42	0.00	0	-1007	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	903	12.87	2.86	12	0.14	1185.00	5335.00	30500	20230426	-50.00	14800	20231006	3.04	30500	-50.00	20230426	14800	3.04	20231006	30500	-50.00	20230426	14800	3.04	20231006	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
119	20231010	111006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	-140	5	-0.91	95494040	6249	28.56	15390	15390	15150	20000	10780	15390	15281.49	0.00	0	-1106	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	903	12.87	2.86	12	0.11	1185.00	5335.00	30500	20230426	-50.00	14800	20231006	3.04	30500	-50.00	20230426	14800	3.04	20231006	30500	-50.00	20230426	14800	3.04	20231006	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
120	20231010	101016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15290	-100	5	-0.65	62034410	4062	18.56	15390	15390	15150	20000	10780	15390	15271.89	0.00	0	-977	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	905	12.90	2.87	12	0.07	1185.00	5335.00	30500	20230426	-49.87	14800	20231006	3.31	30500	-49.87	20230426	14800	3.31	20231006	30500	-49.87	20230426	14800	3.31	20231006	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
121	20231010	091009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15160	-230	5	-1.49	21784050	1428	6.53	15390	15390	15150	20000	10780	15390	15254.94	0.00	0	-802	15783	15586	15193	14996	14603	15685	15095	30	4610	500	9840	10	1	5918890	897	12.79	2.84	12	0.02	1185.00	5335.00	30500	20230426	-50.30	14800	20231006	2.43	30500	-50.30	20230426	14800	2.43	20231006	30500	-50.30	20230426	14800	2.43	20231006	2.77	N	424980	500	29 억		0	N	N	0	N	00	N
122	20231006	161018	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15390	340	2	2.26	326146670	21545	58.11	15100	15390	14800	19560	10540	15050	15137.92	0.00	0	3229	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	911	12.99	2.88	12	0.36	1185.00	5335.00	30500	20230426	-49.54	14800	20231006	3.99	30500	-49.54	20230426	14800	3.99	20231006	30500	-49.54	20230426	14800	3.99	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
123	20231006	151004	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15260	210	2	1.40	303316810	20057	54.10	15100	15380	14800	19560	10540	15050	15122.74	0.00	0	3317	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	903	12.88	2.86	12	0.34	1185.00	5335.00	30500	20230426	-49.97	14800	20231006	3.11	30500	-49.97	20230426	14800	3.11	20231006	30500	-49.97	20230426	14800	3.11	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
124	20231006	141005	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15250	200	2	1.33	280566570	18563	50.07	15100	15380	14800	19560	10540	15050	15114.29	0.00	0	3737	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	903	12.87	2.86	12	0.31	1185.00	5335.00	30500	20230426	-50.00	14800	20231006	3.04	30500	-50.00	20230426	14800	3.04	20231006	30500	-50.00	20230426	14800	3.04	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
125	20231006	130954	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15190	140	2	0.93	271920850	17995	48.54	15100	15380	14800	19560	10540	15050	15110.91	0.00	0	3800	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	899	12.82	2.85	12	0.30	1185.00	5335.00	30500	20230426	-50.20	14800	20231006	2.64	30500	-50.20	20230426	14800	2.64	20231006	30500	-50.20	20230426	14800	2.64	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
126	20231006	120954	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15230	180	2	1.20	263802070	17461	47.10	15100	15380	14800	19560	10540	15050	15108.07	0.00	0	4015	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	901	12.85	2.85	12	0.30	1185.00	5335.00	30500	20230426	-50.07	14800	20231006	2.91	30500	-50.07	20230426	14800	2.91	20231006	30500	-50.07	20230426	14800	2.91	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
127	20231006	110945	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15290	240	2	1.59	231328850	15328	41.34	15100	15380	14800	19560	10540	15050	15091.91	0.00	0	4076	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	905	12.90	2.87	12	0.26	1185.00	5335.00	30500	20230426	-49.87	14800	20231006	3.31	30500	-49.87	20230426	14800	3.31	20231006	30500	-49.87	20230426	14800	3.31	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
128	20231006	100952	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15140	90	2	0.60	132603370	8826	23.81	15100	15190	14800	19560	10540	15050	15024.18	0.00	0	1776	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	896	12.78	2.84	12	0.15	1185.00	5335.00	30500	20230426	-50.36	14800	20231006	2.30	30500	-50.36	20230426	14800	2.30	20231006	30500	-50.36	20230426	14800	2.30	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
129	20231006	090944	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15050	0	3	0.00	12572390	834	2.25	15100	15100	15050	19560	10540	15050	15074.81	0.00	0	178	16503	15776	15413	14686	14323	15595	14505	30	4510	500	9630	10	1	5918890	891	12.70	2.82	12	0.01	1185.00	5335.00	30500	20230426	-50.66	15050	20231006	0.00	30500	-50.66	20230426	15050	0.00	20231006	30500	-50.66	20230426	15050	0.00	20231006	2.78	N	424980	500	29 억		0	N	N	0	N	00	N