KissMeData/429270/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	161303	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12120	-580	5	-4.57	552985660	45022	197.44	12830	12830	12060	16510	8890	12700	12281.95	2.83	0	-4200	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	546	-9.93	3.67	12	1.00	-1221.00	3305.00	27500	20230822	-55.93	12060	20231031	0.50	27500	-55.93	20230822	12060	0.50	20231031	27500	-55.93	20230822	12060	0.50	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
3	20231031	151316	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12180	-520	5	-4.09	545955190	44442	194.90	12830	12830	12060	16510	8890	12700	12284.05	2.83	0	-4246	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	549	-9.98	3.69	12	0.99	-1221.00	3305.00	27500	20230822	-55.71	12060	20231031	1.00	27500	-55.71	20230822	12060	1.00	20231031	27500	-55.71	20230822	12060	1.00	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
4	20231031	141325	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12180	-520	5	-4.09	506292100	41173	180.56	12830	12830	12060	16510	8890	12700	12296.05	2.83	0	-4632	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	549	-9.98	3.69	12	0.91	-1221.00	3305.00	27500	20230822	-55.71	12060	20231031	1.00	27500	-55.71	20230822	12060	1.00	20231031	27500	-55.71	20230822	12060	1.00	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
5	20231031	131313	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12230	-470	5	-3.70	483936340	39338	172.51	12830	12830	12060	16510	8890	12700	12301.34	2.83	0	-3541	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	551	-10.02	3.70	12	0.87	-1221.00	3305.00	27500	20230822	-55.53	12060	20231031	1.41	27500	-55.53	20230822	12060	1.41	20231031	27500	-55.53	20230822	12060	1.41	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
6	20231031	121316	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12230	-470	5	-3.70	311645910	25111	110.12	12830	12830	12210	16510	8890	12700	12409.97	2.83	0	-8952	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	551	-10.02	3.70	12	0.56	-1221.00	3305.00	27500	20230822	-55.53	12210	20231031	0.16	27500	-55.53	20230822	12210	0.16	20231031	27500	-55.53	20230822	12210	0.16	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
7	20231031	111347	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12480	-220	5	-1.73	188150050	15061	66.05	12830	12830	12340	16510	8890	12700	12491.62	2.83	0	-7203	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	562	-10.22	3.78	12	0.33	-1221.00	3305.00	27500	20230822	-54.62	12340	20231031	1.13	27500	-54.62	20230822	12340	1.13	20231031	27500	-54.62	20230822	12340	1.13	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
8	20231031	101323	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12390	-310	5	-2.44	163194230	13050	57.23	12830	12830	12350	16510	8890	12700	12504.32	2.83	0	-7654	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	558	-10.15	3.75	12	0.29	-1221.00	3305.00	27500	20230822	-54.95	12350	20231031	0.32	27500	-54.95	20230822	12350	0.32	20231031	27500	-54.95	20230822	12350	0.32	20231031	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
9	20231031	091326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-50	5	-0.39	35255570	2770	12.15	12830	12830	12650	16510	8890	12700	12728.32	2.83	0	-1960	12966	12832	12706	12572	12446	12900	12640	23	3810	500	8890	10	1	4506250	570	-10.36	3.83	12	0.06	-1221.00	3305.00	27500	20230822	-54.00	12450	20231027	1.61	27500	-54.00	20230822	12450	1.61	20231027	27500	-54.00	20230822	12450	1.61	20231027	0.28	N	429270	500	22 억		127655	N	N	0	N	00	N
10	20231030	161258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-100	5	-0.78	288079100	22619	55.21	12580	12840	12580	16640	8960	12800	12736.21	2.69	0	6492	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	572	-10.40	3.84	12	0.50	-1221.00	3305.00	27500	20230822	-53.82	12450	20231027	2.01	27500	-53.82	20230822	12450	2.01	20231027	27500	-53.82	20230822	12450	2.01	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
11	20231030	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-120	5	-0.94	266861770	20946	51.13	12580	12840	12580	16640	8960	12800	12740.46	2.69	0	6176	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	571	-10.38	3.84	12	0.46	-1221.00	3305.00	27500	20230822	-53.89	12450	20231027	1.85	27500	-53.89	20230822	12450	1.85	20231027	27500	-53.89	20230822	12450	1.85	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
12	20231030	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-80	5	-0.62	244082320	19152	46.75	12580	12840	12580	16640	8960	12800	12744.48	2.69	0	6104	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	573	-10.42	3.85	12	0.43	-1221.00	3305.00	27500	20230822	-53.75	12450	20231027	2.17	27500	-53.75	20230822	12450	2.17	20231027	27500	-53.75	20230822	12450	2.17	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
13	20231030	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-10	5	-0.08	212238910	16652	40.65	12580	12840	12580	16640	8960	12800	12745.55	2.69	0	6108	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	576	-10.48	3.87	12	0.37	-1221.00	3305.00	27500	20230822	-53.49	12450	20231027	2.73	27500	-53.49	20230822	12450	2.73	20231027	27500	-53.49	20230822	12450	2.73	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
14	20231030	121221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-40	5	-0.31	147253320	11579	28.26	12580	12830	12580	16640	8960	12800	12717.27	2.69	0	3582	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	575	-10.45	3.86	12	0.26	-1221.00	3305.00	27500	20230822	-53.60	12450	20231027	2.49	27500	-53.60	20230822	12450	2.49	20231027	27500	-53.60	20230822	12450	2.49	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
15	20231030	111222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	10	2	0.08	124225390	9779	23.87	12580	12830	12580	16640	8960	12800	12703.28	2.69	0	3174	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	577	-10.49	3.88	12	0.22	-1221.00	3305.00	27500	20230822	-53.42	12450	20231027	2.89	27500	-53.42	20230822	12450	2.89	20231027	27500	-53.42	20230822	12450	2.89	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
16	20231030	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-20	5	-0.16	85586550	6759	16.50	12580	12830	12580	16640	8960	12800	12662.61	2.69	0	1094	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	576	-10.47	3.87	12	0.15	-1221.00	3305.00	27500	20230822	-53.53	12450	20231027	2.65	27500	-53.53	20230822	12450	2.65	20231027	27500	-53.53	20230822	12450	2.65	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
17	20231030	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-210	5	-1.64	46430930	3686	9.00	12580	12780	12580	16640	8960	12800	12596.56	2.69	0	-34	13246	13022	12736	12512	12226	13135	12625	23	3840	500	8960	10	1	4506250	567	-10.31	3.81	12	0.08	-1221.00	3305.00	27500	20230822	-54.22	12450	20231027	1.12	27500	-54.22	20230822	12450	1.12	20231027	27500	-54.22	20230822	12450	1.12	20231027	0.30	N	429270	500	22 억		121163	N	N	0	N	00	N
18	20231027	151218	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12710	-80	5	-0.63	493726360	38845	54.26	12790	12960	12450	16620	8960	12790	12710.17	2.52	0	9724	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	573	-10.41	3.85	12	0.86	-1221.00	3305.00	27500	20230822	-53.78	12450	20231027	2.09	27500	-53.78	20230822	12450	2.09	20231027	27500	-53.78	20230822	12450	2.09	20231027	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
19	20231027	141218	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12620	-170	5	-1.33	409274080	32156	44.92	12790	12960	12450	16620	8960	12790	12727.77	2.52	0	8623	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	569	-10.34	3.82	12	0.71	-1221.00	3305.00	27500	20230822	-54.11	12450	20231027	1.37	27500	-54.11	20230822	12450	1.37	20231027	27500	-54.11	20230822	12450	1.37	20231027	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
20	20231027	131206	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12660	-130	5	-1.02	360743410	28311	39.55	12790	12960	12450	16620	8960	12790	12742.16	2.52	0	7620	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	570	-10.37	3.83	12	0.63	-1221.00	3305.00	27500	20230822	-53.96	12450	20231027	1.69	27500	-53.96	20230822	12450	1.69	20231027	27500	-53.96	20230822	12450	1.69	20231027	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
21	20231027	121219	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12810	20	2	0.16	298606540	23420	32.71	12790	12960	12450	16620	8960	12790	12750.07	2.52	0	7870	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	577	-10.49	3.88	12	0.52	-1221.00	3305.00	27500	20230822	-53.42	12450	20231027	2.89	27500	-53.42	20230822	12450	2.89	20231027	27500	-53.42	20230822	12450	2.89	20231027	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
22	20231027	111226	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12880	90	2	0.70	234544180	18425	25.74	12790	12960	12450	16620	8960	12790	12729.67	2.52	0	5563	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	580	-10.55	3.90	12	0.41	-1221.00	3305.00	27500	20230822	-53.16	12450	20231027	3.45	27500	-53.16	20230822	12450	3.45	20231027	27500	-53.16	20230822	12450	3.45	20231027	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
23	20231027	101213	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12730	-60	5	-0.47	150219700	11857	16.56	12790	12850	12450	16620	8960	12790	12669.28	2.52	0	1720	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	574	-10.43	3.85	12	0.26	-1221.00	3305.00	27500	20230822	-53.71	12450	20231027	2.25	27500	-53.71	20230822	12450	2.25	20231027	27500	-53.71	20230822	12450	2.25	20231027	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
24	20231027	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	10	2	0.08	35479270	2771	3.87	12790	12850	12780	16620	8960	12790	12803.78	2.52	0	897	14143	13466	13073	12396	12003	13270	12200	23	3830	500	8950	10	1	4506250	577	-10.48	3.87	12	0.06	-1221.00	3305.00	27500	20230822	-53.45	12680	20231026	0.95	27500	-53.45	20230822	12680	0.95	20231026	27500	-53.45	20230822	12680	0.95	20231026	0.28	N	429270	500	22 억		113348	N	N	0	N	00	N
25	20231026	161201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12790	-1000	5	-7.25	918431650	70745	328.83	13750	13750	12680	17920	9660	13790	12982.35	2.67	0	-6695	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	576	-10.48	3.87	12	1.57	-1221.00	3305.00	27500	20230822	-53.49	12680	20231026	0.87	27500	-53.49	20230822	12680	0.87	20231026	27500	-53.49	20230822	12680	0.87	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
26	20231026	151158	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12870	-920	5	-6.67	901453550	69419	322.67	13750	13750	12680	17920	9660	13790	12985.69	2.67	0	-6928	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	580	-10.54	3.89	12	1.54	-1221.00	3305.00	27500	20230822	-53.20	12680	20231026	1.50	27500	-53.20	20230822	12680	1.50	20231026	27500	-53.20	20230822	12680	1.50	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
27	20231026	141201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12790	-1000	5	-7.25	754010660	57856	268.92	13750	13750	12780	17920	9660	13790	13032.54	2.67	0	-7960	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	576	-10.48	3.87	12	1.28	-1221.00	3305.00	27500	20230822	-53.49	12780	20231026	0.08	27500	-53.49	20230822	12780	0.08	20231026	27500	-53.49	20230822	12780	0.08	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
28	20231026	131158	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12850	-940	5	-6.82	633093120	48420	225.06	13750	13750	12840	17920	9660	13790	13075.03	2.67	0	-6226	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	579	-10.52	3.89	12	1.07	-1221.00	3305.00	27500	20230822	-53.27	12840	20231026	0.08	27500	-53.27	20230822	12840	0.08	20231026	27500	-53.27	20230822	12840	0.08	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
29	20231026	121151	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13060	-730	5	-5.29	369182260	28016	130.22	13750	13750	13050	17920	9660	13790	13177.55	2.67	0	-5084	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	589	-10.70	3.95	12	0.62	-1221.00	3305.00	27500	20230822	-52.51	13050	20231026	0.08	27500	-52.51	20230822	13050	0.08	20231026	27500	-52.51	20230822	13050	0.08	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
30	20231026	111208	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13170	-620	5	-4.50	223722480	16917	78.63	13750	13750	13140	17920	9660	13790	13224.71	2.67	0	-3193	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	593	-10.79	3.98	12	0.38	-1221.00	3305.00	27500	20230822	-52.11	13140	20231026	0.23	27500	-52.11	20230822	13140	0.23	20231026	27500	-52.11	20230822	13140	0.23	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
31	20231026	101202	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13170	-620	5	-4.50	146700700	11078	51.49	13750	13750	13150	17920	9660	13790	13242.53	2.67	0	-2125	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	593	-10.79	3.98	12	0.25	-1221.00	3305.00	27500	20230822	-52.11	13150	20231026	0.15	27500	-52.11	20230822	13150	0.15	20231026	27500	-52.11	20230822	13150	0.15	20231026	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
32	20231026	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-450	5	-3.26	10017950	746	3.47	13750	13750	13300	17920	9660	13790	13428.89	2.67	0	-241	14170	13980	13820	13630	13470	14075	13725	23	4130	500	9650	10	1	4506250	601	-10.93	4.04	12	0.02	-1221.00	3305.00	27500	20230822	-51.49	13180	20231024	1.21	27500	-51.49	20230822	13180	1.21	20231024	27500	-51.49	20230822	13180	1.21	20231024	0.28	N	429270	500	22 억		120369	N	N	0	N	00	N
33	20231025	161201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	-30	5	-0.22	291913290	21107	101.45	13780	14010	13660	17960	9680	13820	13830.17	2.59	0	3767	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	621	-11.29	4.17	12	0.47	-1221.00	3305.00	27500	20230822	-49.85	13180	20231024	4.63	27500	-49.85	20230822	13180	4.63	20231024	27500	-49.85	20230822	13180	4.63	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
34	20231025	151159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	-30	5	-0.22	279516900	20208	97.13	13780	14010	13660	17960	9680	13820	13831.99	2.59	0	3666	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	621	-11.29	4.17	12	0.45	-1221.00	3305.00	27500	20230822	-49.85	13180	20231024	4.63	27500	-49.85	20230822	13180	4.63	20231024	27500	-49.85	20230822	13180	4.63	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
35	20231025	141155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13800	-20	5	-0.14	248984900	17997	86.50	13780	14010	13660	17960	9680	13820	13834.80	2.59	0	4274	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	622	-11.30	4.18	12	0.40	-1221.00	3305.00	27500	20230822	-49.82	13180	20231024	4.70	27500	-49.82	20230822	13180	4.70	20231024	27500	-49.82	20230822	13180	4.70	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
36	20231025	131156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13700	-120	5	-0.87	236913040	17118	82.28	13780	14010	13700	17960	9680	13820	13840.00	2.59	0	4655	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	617	-11.22	4.15	12	0.38	-1221.00	3305.00	27500	20230822	-50.18	13180	20231024	3.95	27500	-50.18	20230822	13180	3.95	20231024	27500	-50.18	20230822	13180	3.95	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
37	20231025	121200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13870	50	2	0.36	201716360	14556	69.96	13780	14010	13700	17960	9680	13820	13857.95	2.59	0	6020	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	625	-11.36	4.20	12	0.32	-1221.00	3305.00	27500	20230822	-49.56	13180	20231024	5.24	27500	-49.56	20230822	13180	5.24	20231024	27500	-49.56	20230822	13180	5.24	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
38	20231025	111200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13930	110	2	0.80	165232570	11943	57.40	13780	14010	13700	17960	9680	13820	13835.10	2.59	0	5589	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	628	-11.41	4.21	12	0.27	-1221.00	3305.00	27500	20230822	-49.35	13180	20231024	5.69	27500	-49.35	20230822	13180	5.69	20231024	27500	-49.35	20230822	13180	5.69	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
39	20231025	101201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-10	5	-0.07	80812940	5839	28.07	13780	14010	13700	17960	9680	13820	13840.20	2.59	0	1429	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	622	-11.31	4.18	12	0.13	-1221.00	3305.00	27500	20230822	-49.78	13180	20231024	4.78	27500	-49.78	20230822	13180	4.78	20231024	27500	-49.78	20230822	13180	4.78	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
40	20231025	091156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13950	130	2	0.94	60405110	4366	20.99	13780	14010	13700	17960	9680	13820	13835.34	2.59	0	1141	14380	14100	13640	13360	12900	14240	13500	23	4140	500	9670	10	1	4506250	629	-11.43	4.22	12	0.10	-1221.00	3305.00	27500	20230822	-49.27	13180	20231024	5.84	27500	-49.27	20230822	13180	5.84	20231024	27500	-49.27	20230822	13180	5.84	20231024	0.28	N	429270	500	22 억		116595	N	N	0	N	00	N
41	20231024	161128	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13820	330	2	2.45	278997850	20598	120.44	13650	13920	13180	17530	9450	13490	13544.90	2.48	0	4680	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	623	-11.32	4.18	12	0.46	-1221.00	3305.00	27500	20230822	-49.75	13180	20231024	4.86	27500	-49.75	20230822	13180	4.86	20231024	27500	-49.75	20230822	13180	4.86	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
42	20231024	151148	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13800	310	2	2.30	270420340	19977	116.80	13650	13920	13180	17530	9450	13490	13536.58	2.48	0	4328	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	622	-11.30	4.18	12	0.44	-1221.00	3305.00	27500	20230822	-49.82	13180	20231024	4.70	27500	-49.82	20230822	13180	4.70	20231024	27500	-49.82	20230822	13180	4.70	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
43	20231024	141131	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13730	240	2	1.78	237031170	17558	102.66	13650	13920	13180	17530	9450	13490	13499.90	2.48	0	3164	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	619	-11.24	4.15	12	0.39	-1221.00	3305.00	27500	20230822	-50.07	13180	20231024	4.17	27500	-50.07	20230822	13180	4.17	20231024	27500	-50.07	20230822	13180	4.17	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
44	20231024	131134	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13510	20	2	0.15	226249010	16765	98.02	13650	13920	13180	17530	9450	13490	13495.32	2.48	0	2817	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	609	-11.06	4.09	12	0.37	-1221.00	3305.00	27500	20230822	-50.87	13180	20231024	2.50	27500	-50.87	20230822	13180	2.50	20231024	27500	-50.87	20230822	13180	2.50	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
45	20231024	121147	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13470	-20	5	-0.15	202167580	14973	87.55	13650	13920	13180	17530	9450	13490	13502.14	2.48	0	2125	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	607	-11.03	4.08	12	0.33	-1221.00	3305.00	27500	20230822	-51.02	13180	20231024	2.20	27500	-51.02	20230822	13180	2.20	20231024	27500	-51.02	20230822	13180	2.20	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
46	20231024	111142	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13230	-260	5	-1.93	185014970	13695	80.07	13650	13920	13180	17530	9450	13490	13509.67	2.48	0	1785	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	596	-10.84	4.00	12	0.30	-1221.00	3305.00	27500	20230822	-51.89	13180	20231024	0.38	27500	-51.89	20230822	13180	0.38	20231024	27500	-51.89	20230822	13180	0.38	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
47	20231024	101132	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13410	-80	5	-0.59	97408690	7086	41.43	13650	13920	13400	17530	9450	13490	13746.64	2.48	0	1576	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	604	-10.98	4.06	12	0.16	-1221.00	3305.00	27500	20230822	-51.24	13400	20231024	0.07	27500	-51.24	20230822	13400	0.07	20231024	27500	-51.24	20230822	13400	0.07	20231024	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
48	20231024	091140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13800	310	2	2.30	18586560	1356	7.93	13650	13800	13500	17530	9450	13490	13706.90	2.48	0	1095	14063	13776	13593	13306	13123	13725	13255	23	4040	500	9440	10	1	4506250	622	-11.30	4.18	12	0.03	-1221.00	3305.00	27500	20230822	-49.82	13410	20231023	2.91	27500	-49.82	20230822	13410	2.91	20231023	27500	-49.82	20230822	13410	2.91	20231023	0.28	N	429270	500	22 억		111915	N	N	0	N	00	N
49	20231023	161122	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13490	-220	5	-1.60	229609430	16901	54.16	13490	13880	13410	17820	9600	13710	13584.88	2.42	0	2965	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	608	-11.05	4.08	12	0.38	-1221.00	3305.00	27500	20230822	-50.95	13410	20231023	0.60	27500	-50.95	20230822	13410	0.60	20231023	27500	-50.95	20230822	13410	0.60	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
50	20231023	151129	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13460	-250	5	-1.82	206731320	15201	48.71	13490	13880	13440	17820	9600	13710	13599.19	2.42	0	2983	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	607	-11.02	4.07	12	0.34	-1221.00	3305.00	27500	20230822	-51.05	13440	20231023	0.15	27500	-51.05	20230822	13440	0.15	20231023	27500	-51.05	20230822	13440	0.15	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
51	20231023	141126	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13680	-30	5	-0.22	129177760	9448	30.28	13490	13880	13450	17820	9600	13710	13672.13	2.42	0	1671	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	616	-11.20	4.14	12	0.21	-1221.00	3305.00	27500	20230822	-50.25	13450	20231023	1.71	27500	-50.25	20230822	13450	1.71	20231023	27500	-50.25	20230822	13450	1.71	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
52	20231023	131133	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13650	-60	5	-0.44	100113750	7310	23.42	13490	13880	13450	17820	9600	13710	13695.27	2.42	0	1248	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	615	-11.18	4.13	12	0.16	-1221.00	3305.00	27500	20230822	-50.36	13450	20231023	1.49	27500	-50.36	20230822	13450	1.49	20231023	27500	-50.36	20230822	13450	1.49	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
53	20231023	121122	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13650	-60	5	-0.44	93626500	6835	21.90	13490	13880	13450	17820	9600	13710	13697.94	2.42	0	1098	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	615	-11.18	4.13	12	0.15	-1221.00	3305.00	27500	20230822	-50.36	13450	20231023	1.49	27500	-50.36	20230822	13450	1.49	20231023	27500	-50.36	20230822	13450	1.49	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
54	20231023	111120	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13760	50	2	0.36	71453340	5214	16.71	13490	13880	13450	17820	9600	13710	13704.03	2.42	0	1529	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	620	-11.27	4.16	12	0.12	-1221.00	3305.00	27500	20230822	-49.96	13450	20231023	2.30	27500	-49.96	20230822	13450	2.30	20231023	27500	-49.96	20230822	13450	2.30	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
55	20231023	101112	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13790	80	2	0.58	47609380	3480	11.15	13490	13880	13450	17820	9600	13710	13680.07	2.42	0	1326	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	621	-11.29	4.17	12	0.08	-1221.00	3305.00	27500	20230822	-49.85	13450	20231023	2.53	27500	-49.85	20230822	13450	2.53	20231023	27500	-49.85	20230822	13450	2.53	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
56	20231023	091135	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13760	50	2	0.36	16977980	1252	4.01	13490	13760	13450	17820	9600	13710	13548.98	2.42	0	251	14330	14020	13740	13430	13150	13880	13290	23	4110	500	9590	10	1	4506250	620	-11.27	4.16	12	0.03	-1221.00	3305.00	27500	20230822	-49.96	13450	20231023	2.30	27500	-49.96	20230822	13450	2.30	20231023	27500	-49.96	20230822	13450	2.30	20231023	0.27	N	429270	500	22 억		108950	N	N	0	N	00	N
57	20231020	161116	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13710	-350	5	-2.49	424871220	31068	73.14	14000	14050	13460	18270	9850	14060	13675.32	2.50	0	-3738	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	618	-11.23	4.15	12	0.69	-1221.00	3305.00	27500	20230822	-50.15	13460	20231020	1.86	27500	-50.15	20230822	13460	1.86	20231020	27500	-50.15	20230822	13460	1.86	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
58	20231020	151114	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13760	-300	5	-2.13	413957800	30272	71.27	14000	14050	13460	18270	9850	14060	13674.61	2.50	0	-3672	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	620	-11.27	4.16	12	0.67	-1221.00	3305.00	27500	20230822	-49.96	13460	20231020	2.23	27500	-49.96	20230822	13460	2.23	20231020	27500	-49.96	20230822	13460	2.23	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
59	20231020	141128	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13810	-250	5	-1.78	393765720	28802	67.80	14000	14050	13460	18270	9850	14060	13671.47	2.50	0	-3821	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	622	-11.31	4.18	12	0.64	-1221.00	3305.00	27500	20230822	-49.78	13460	20231020	2.60	27500	-49.78	20230822	13460	2.60	20231020	27500	-49.78	20230822	13460	2.60	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
60	20231020	131057	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13750	-310	5	-2.20	372875520	27292	64.25	14000	14050	13460	18270	9850	14060	13662.45	2.50	0	-4108	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	620	-11.26	4.16	12	0.61	-1221.00	3305.00	27500	20230822	-50.00	13460	20231020	2.15	27500	-50.00	20230822	13460	2.15	20231020	27500	-50.00	20230822	13460	2.15	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
61	20231020	121108	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13580	-480	5	-3.41	327173300	23955	56.39	14000	14050	13460	18270	9850	14060	13657.83	2.50	0	-4827	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	612	-11.12	4.11	12	0.53	-1221.00	3305.00	27500	20230822	-50.62	13460	20231020	0.89	27500	-50.62	20230822	13460	0.89	20231020	27500	-50.62	20230822	13460	0.89	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
62	20231020	111119	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13610	-450	5	-3.20	246923440	18030	42.45	14000	14050	13500	18270	9850	14060	13695.14	2.50	0	-3939	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	613	-11.15	4.12	12	0.40	-1221.00	3305.00	27500	20230822	-50.51	13500	20231020	0.81	27500	-50.51	20230822	13500	0.81	20231020	27500	-50.51	20230822	13500	0.81	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
63	20231020	101110	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13600	-460	5	-3.27	168486850	12244	28.82	14000	14050	13590	18270	9850	14060	13760.77	2.50	0	-3832	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	613	-11.14	4.11	12	0.27	-1221.00	3305.00	27500	20230822	-50.55	13590	20231020	0.07	27500	-50.55	20230822	13590	0.07	20231020	27500	-50.55	20230822	13590	0.07	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
64	20231020	091108	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	13880	-180	5	-1.28	26133040	1871	4.40	14000	14050	13880	18270	9850	14060	13967.42	2.50	0	-341	14820	14440	14190	13810	13560	14315	13685	23	4210	500	9840	10	1	4506250	625	-11.37	4.20	12	0.04	-1221.00	3305.00	27500	20230822	-49.53	13880	20231020	0.00	27500	-49.53	20230822	13880	0.00	20231020	27500	-49.53	20230822	13880	0.00	20231020	0.27	N	429270	500	22 억		112673	N	N	0	N	00	N
65	20231019	161108	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14060	-510	5	-3.50	597591800	42329	200.22	14470	14570	13940	18940	10200	14570	14116.90	2.68	0	-8058	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	634	-11.52	4.25	12	0.94	-1221.00	3305.00	27500	20230822	-48.87	13940	20231019	0.86	27500	-48.87	20230822	13940	0.86	20231019	27500	-48.87	20230822	13940	0.86	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
66	20231019	151054	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14170	-400	5	-2.75	569161330	40311	190.68	14470	14570	13940	18940	10200	14570	14118.14	2.68	0	-7802	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	639	-11.61	4.29	12	0.89	-1221.00	3305.00	27500	20230822	-48.47	13940	20231019	1.65	27500	-48.47	20230822	13940	1.65	20231019	27500	-48.47	20230822	13940	1.65	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
67	20231019	141110	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14020	-550	5	-3.77	508634640	36019	170.38	14470	14570	13940	18940	10200	14570	14120.04	2.68	0	-7999	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	632	-11.48	4.24	12	0.80	-1221.00	3305.00	27500	20230822	-49.02	13940	20231019	0.57	27500	-49.02	20230822	13940	0.57	20231019	27500	-49.02	20230822	13940	0.57	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
68	20231019	131100	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14050	-520	5	-3.57	445831480	31526	149.12	14470	14570	13940	18940	10200	14570	14140.34	2.68	0	-6627	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	633	-11.51	4.25	12	0.70	-1221.00	3305.00	27500	20230822	-48.91	13940	20231019	0.79	27500	-48.91	20230822	13940	0.79	20231019	27500	-48.91	20230822	13940	0.79	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
69	20231019	121109	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14060	-510	5	-3.50	334050330	23541	111.35	14470	14570	14060	18940	10200	14570	14188.53	2.68	0	-4080	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	634	-11.52	4.25	12	0.52	-1221.00	3305.00	27500	20230822	-48.87	14060	20231019	0.00	27500	-48.87	20230822	14060	0.00	20231019	27500	-48.87	20230822	14060	0.00	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
70	20231019	111100	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14120	-450	5	-3.09	235215560	16520	78.14	14470	14570	14090	18940	10200	14570	14236.21	2.68	0	-3181	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	636	-11.56	4.27	12	0.37	-1221.00	3305.00	27500	20230822	-48.65	14090	20231019	0.21	27500	-48.65	20230822	14090	0.21	20231019	27500	-48.65	20230822	14090	0.21	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
71	20231019	101056	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14230	-340	5	-2.33	184005200	12910	61.07	14470	14570	14090	18940	10200	14570	14250.44	2.68	0	-1944	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	641	-11.65	4.31	12	0.29	-1221.00	3305.00	27500	20230822	-48.25	14090	20231019	0.99	27500	-48.25	20230822	14090	0.99	20231019	27500	-48.25	20230822	14090	0.99	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
72	20231019	091104	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14240	-330	5	-2.26	54583080	3806	18.00	14470	14500	14210	18940	10200	14570	14335.15	2.68	0	-787	15416	14992	14776	14352	14136	14885	14245	23	4370	500	10190	10	1	4506250	642	-11.66	4.31	12	0.08	-1221.00	3305.00	27500	20230822	-48.22	14210	20231019	0.21	27500	-48.22	20230822	14210	0.21	20231019	27500	-48.22	20230822	14210	0.21	20231019	0.28	N	429270	500	22 억		120991	N	N	0	N	00	N
73	20231018	161110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14570	-540	5	-3.57	310335520	21097	72.26	15180	15200	14560	19640	10580	15110	14710.70	2.76	0	-3252	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	657	-11.93	4.41	12	0.47	-1221.00	3305.00	27500	20230822	-47.02	14460	20231006	0.76	27500	-47.02	20230822	14460	0.76	20231006	27500	-47.02	20230822	14460	0.76	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
74	20231018	151100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14590	-520	5	-3.44	278562430	18917	64.79	15180	15200	14580	19640	10580	15110	14725.51	2.76	0	-3156	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	657	-11.95	4.41	12	0.42	-1221.00	3305.00	27500	20230822	-46.95	14460	20231006	0.90	27500	-46.95	20230822	14460	0.90	20231006	27500	-46.95	20230822	14460	0.90	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
75	20231018	141044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14610	-500	5	-3.31	211822990	14344	49.13	15180	15200	14600	19640	10580	15110	14767.36	2.76	0	-2939	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	658	-11.97	4.42	12	0.32	-1221.00	3305.00	27500	20230822	-46.87	14460	20231006	1.04	27500	-46.87	20230822	14460	1.04	20231006	27500	-46.87	20230822	14460	1.04	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
76	20231018	131041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14680	-430	5	-2.85	191011420	12920	44.25	15180	15200	14600	19640	10580	15110	14784.17	2.76	0	-2307	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	662	-12.02	4.44	12	0.29	-1221.00	3305.00	27500	20230822	-46.62	14460	20231006	1.52	27500	-46.62	20230822	14460	1.52	20231006	27500	-46.62	20230822	14460	1.52	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
77	20231018	121101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14700	-410	5	-2.71	143011710	9638	33.01	15180	15200	14660	19640	10580	15110	14838.32	2.76	0	-1330	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	662	-12.04	4.45	12	0.21	-1221.00	3305.00	27500	20230822	-46.55	14460	20231006	1.66	27500	-46.55	20230822	14460	1.66	20231006	27500	-46.55	20230822	14460	1.66	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
78	20231018	111052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14830	-280	5	-1.85	96559650	6484	22.21	15180	15200	14730	19640	10580	15110	14891.99	2.76	0	-674	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	668	-12.15	4.49	12	0.14	-1221.00	3305.00	27500	20230822	-46.07	14460	20231006	2.56	27500	-46.07	20230822	14460	2.56	20231006	27500	-46.07	20230822	14460	2.56	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
79	20231018	101105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14780	-330	5	-2.18	79762650	5348	18.32	15180	15200	14760	19640	10580	15110	14914.48	2.76	0	-1008	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	666	-12.10	4.47	12	0.12	-1221.00	3305.00	27500	20230822	-46.25	14460	20231006	2.21	27500	-46.25	20230822	14460	2.21	20231006	27500	-46.25	20230822	14460	2.21	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
80	20231018	091045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14980	-130	5	-0.86	10864790	722	2.47	15180	15200	14970	19640	10580	15110	15048.19	2.76	0	-220	15543	15326	15023	14806	14503	15435	14915	23	4530	500	10570	10	1	4506250	675	-12.27	4.53	12	0.02	-1221.00	3305.00	27500	20230822	-45.53	14460	20231006	3.60	27500	-45.53	20230822	14460	3.60	20231006	27500	-45.53	20230822	14460	3.60	20231006	0.27	N	429270	500	22 억		124230	N	N	0	N	00	N
81	20231017	161049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	520	2	3.56	438741110	29182	68.44	15000	15240	14720	18960	10220	14590	15034.60	2.41	0	15713	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	681	-12.38	4.57	12	0.65	-1221.00	3305.00	27500	20230822	-45.05	14460	20231006	4.50	27500	-45.05	20230822	14460	4.50	20231006	27500	-45.05	20230822	14460	4.50	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
82	20231017	151057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15070	480	2	3.29	428430590	28499	66.84	15000	15240	14720	18960	10220	14590	15033.18	2.41	0	15428	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	679	-12.34	4.56	12	0.63	-1221.00	3305.00	27500	20230822	-45.20	14460	20231006	4.22	27500	-45.20	20230822	14460	4.22	20231006	27500	-45.20	20230822	14460	4.22	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
83	20231017	141059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15080	490	2	3.36	388715130	25855	60.64	15000	15240	14720	18960	10220	14590	15034.43	2.41	0	12937	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	680	-12.35	4.56	12	0.57	-1221.00	3305.00	27500	20230822	-45.16	14460	20231006	4.29	27500	-45.16	20230822	14460	4.29	20231006	27500	-45.16	20230822	14460	4.29	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
84	20231017	131051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	460	2	3.15	274320500	18287	42.89	15000	15180	14720	18960	10220	14590	15000.85	2.41	0	10375	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	678	-12.33	4.55	12	0.41	-1221.00	3305.00	27500	20230822	-45.27	14460	20231006	4.08	27500	-45.27	20230822	14460	4.08	20231006	27500	-45.27	20230822	14460	4.08	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
85	20231017	121056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	410	2	2.81	243591420	16242	38.09	15000	15180	14720	18960	10220	14590	14997.62	2.41	0	9540	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	676	-12.29	4.54	12	0.36	-1221.00	3305.00	27500	20230822	-45.45	14460	20231006	3.73	27500	-45.45	20230822	14460	3.73	20231006	27500	-45.45	20230822	14460	3.73	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
86	20231017	111045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	460	2	3.15	208109310	13884	32.56	15000	15180	14720	18960	10220	14590	14989.15	2.41	0	8249	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	678	-12.33	4.55	12	0.31	-1221.00	3305.00	27500	20230822	-45.27	14460	20231006	4.08	27500	-45.27	20230822	14460	4.08	20231006	27500	-45.27	20230822	14460	4.08	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
87	20231017	101036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	510	2	3.50	170049790	11347	26.61	15000	15180	14720	18960	10220	14590	14986.32	2.41	0	6709	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	680	-12.37	4.57	12	0.25	-1221.00	3305.00	27500	20230822	-45.09	14460	20231006	4.43	27500	-45.09	20230822	14460	4.43	20231006	27500	-45.09	20230822	14460	4.43	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
88	20231017	091049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14870	280	2	1.92	27130920	1821	4.27	15000	15010	14720	18960	10220	14590	14898.91	2.41	0	94	15323	14956	14733	14366	14143	14845	14255	23	4370	500	10210	10	1	4506250	670	-12.18	4.50	12	0.04	-1221.00	3305.00	27500	20230822	-45.93	14460	20231006	2.84	27500	-45.93	20230822	14460	2.84	20231006	27500	-45.93	20230822	14460	2.84	20231006	0.28	N	429270	500	22 억		108525	N	N	0	N	00	N
89	20231016	161046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14590	-510	5	-3.38	622857310	42447	211.53	15090	15100	14510	19630	10570	15100	14673.77	2.41	0	82	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	657	-11.95	4.41	12	0.94	-1221.00	3305.00	27500	20230822	-46.95	14460	20231006	0.90	27500	-46.95	20230822	14460	0.90	20231006	27500	-46.95	20230822	14460	0.90	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
90	20231016	151046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14660	-440	5	-2.91	606012770	41293	205.78	15090	15100	14510	19630	10570	15100	14675.92	2.41	0	-197	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	661	-12.01	4.44	12	0.92	-1221.00	3305.00	27500	20230822	-46.69	14460	20231006	1.38	27500	-46.69	20230822	14460	1.38	20231006	27500	-46.69	20230822	14460	1.38	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
91	20231016	141048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14560	-540	5	-3.58	427686500	29155	145.29	15090	15100	14510	19630	10570	15100	14669.40	2.41	0	-392	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	656	-11.92	4.41	12	0.65	-1221.00	3305.00	27500	20230822	-47.05	14460	20231006	0.69	27500	-47.05	20230822	14460	0.69	20231006	27500	-47.05	20230822	14460	0.69	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
92	20231016	131040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14540	-560	5	-3.71	395750420	26961	134.35	15090	15100	14510	19630	10570	15100	14678.63	2.41	0	-531	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	655	-11.91	4.40	12	0.60	-1221.00	3305.00	27500	20230822	-47.13	14460	20231006	0.55	27500	-47.13	20230822	14460	0.55	20231006	27500	-47.13	20230822	14460	0.55	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
93	20231016	121042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14650	-450	5	-2.98	320677710	21801	108.64	15090	15100	14590	19630	10570	15100	14709.31	2.41	0	-278	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	660	-12.00	4.43	12	0.48	-1221.00	3305.00	27500	20230822	-46.73	14460	20231006	1.31	27500	-46.73	20230822	14460	1.31	20231006	27500	-46.73	20230822	14460	1.31	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
94	20231016	111035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14640	-460	5	-3.05	280109490	19028	94.82	15090	15100	14600	19630	10570	15100	14720.91	2.41	0	969	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	660	-11.99	4.43	12	0.42	-1221.00	3305.00	27500	20230822	-46.76	14460	20231006	1.24	27500	-46.76	20230822	14460	1.24	20231006	27500	-46.76	20230822	14460	1.24	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
95	20231016	101028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14660	-440	5	-2.91	143379520	9694	48.31	15090	15100	14620	19630	10570	15100	14790.54	2.41	0	-2918	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	661	-12.01	4.44	12	0.22	-1221.00	3305.00	27500	20230822	-46.69	14460	20231006	1.38	27500	-46.69	20230822	14460	1.38	20231006	27500	-46.69	20230822	14460	1.38	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
96	20231016	091031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14760	-340	5	-2.25	57938100	3918	19.52	15090	15090	14650	19630	10570	15100	14787.67	2.41	0	-1663	15633	15366	15173	14906	14713	15270	14810	23	4530	500	10570	10	1	4506250	665	-12.09	4.47	12	0.09	-1221.00	3305.00	27500	20230822	-46.33	14460	20231006	2.07	27500	-46.33	20230822	14460	2.07	20231006	27500	-46.33	20230822	14460	2.07	20231006	0.26	N	429270	500	22 억		108621	N	N	0	N	00	N
97	20231012	161105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	340	2	2.26	305770260	19892	57.66	15100	15480	15100	19570	10550	15060	15371.44	2.28	0	5166	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	694	-12.61	4.66	12	0.44	-1221.00	3305.00	27500	20230822	-44.00	14460	20231006	6.50	27500	-44.00	20230822	14460	6.50	20231006	27500	-44.00	20230822	14460	6.50	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
98	20231012	151039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15350	290	2	1.93	275788780	17945	52.01	15100	15480	15100	19570	10550	15060	15368.56	2.28	0	4682	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	692	-12.57	4.64	12	0.40	-1221.00	3305.00	27500	20230822	-44.18	14460	20231006	6.15	27500	-44.18	20230822	14460	6.15	20231006	27500	-44.18	20230822	14460	6.15	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
99	20231012	141042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	320	2	2.12	246251030	16023	46.44	15100	15480	15100	19570	10550	15060	15368.60	2.28	0	3824	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	693	-12.60	4.65	12	0.36	-1221.00	3305.00	27500	20230822	-44.07	14460	20231006	6.36	27500	-44.07	20230822	14460	6.36	20231006	27500	-44.07	20230822	14460	6.36	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
100	20231012	131041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	330	2	2.19	230238810	14982	43.43	15100	15480	15100	19570	10550	15060	15367.70	2.28	0	3130	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	694	-12.60	4.66	12	0.33	-1221.00	3305.00	27500	20230822	-44.04	14460	20231006	6.43	27500	-44.04	20230822	14460	6.43	20231006	27500	-44.04	20230822	14460	6.43	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
101	20231012	121053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15350	290	2	1.93	212530970	13830	40.09	15100	15480	15100	19570	10550	15060	15367.39	2.28	0	2497	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	692	-12.57	4.64	12	0.31	-1221.00	3305.00	27500	20230822	-44.18	14460	20231006	6.15	27500	-44.18	20230822	14460	6.15	20231006	27500	-44.18	20230822	14460	6.15	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
102	20231012	111050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	320	2	2.12	175894980	11444	33.17	15100	15480	15100	19570	10550	15060	15370.06	2.28	0	1941	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	693	-12.60	4.65	12	0.25	-1221.00	3305.00	27500	20230822	-44.07	14460	20231006	6.36	27500	-44.07	20230822	14460	6.36	20231006	27500	-44.07	20230822	14460	6.36	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
103	20231012	101042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15430	370	2	2.46	136555070	8888	25.76	15100	15480	15100	19570	10550	15060	15363.98	2.28	0	1969	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	695	-12.64	4.67	12	0.20	-1221.00	3305.00	27500	20230822	-43.89	14460	20231006	6.71	27500	-43.89	20230822	14460	6.71	20231006	27500	-43.89	20230822	14460	6.71	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
104	20231012	091050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	320	2	2.12	25037340	1639	4.75	15100	15400	15100	19570	10550	15060	15275.99	2.28	0	592	15560	15310	15150	14900	14740	15435	15025	23	4510	500	10540	10	1	4506250	693	-12.60	4.65	12	0.04	-1221.00	3305.00	27500	20230822	-44.07	14460	20231006	6.36	27500	-44.07	20230822	14460	6.36	20231006	27500	-44.07	20230822	14460	6.36	20231006	0.24	N	429270	500	22 억		102816	N	N	0	N	00	N
105	20231011	161037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	260	2	1.76	521317640	34227	97.18	14990	15400	14990	19240	10360	14800	15232.14	1.91	0	16586	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	679	-12.33	4.56	12	0.76	-1221.00	3305.00	27500	20230822	-45.24	14460	20231006	4.15	27500	-45.24	20230822	14460	4.15	20231006	27500	-45.24	20230822	14460	4.15	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
106	20231011	151044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15160	360	2	2.43	487448380	31979	90.80	14990	15400	14990	19240	10360	14800	15242.97	1.91	0	15803	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	683	-12.42	4.59	12	0.71	-1221.00	3305.00	27500	20230822	-44.87	14460	20231006	4.84	27500	-44.87	20230822	14460	4.84	20231006	27500	-44.87	20230822	14460	4.84	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
107	20231011	141046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	380	2	2.57	387413270	25355	71.99	14990	15400	14990	19240	10360	14800	15279.84	1.91	0	11964	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	684	-12.43	4.59	12	0.56	-1221.00	3305.00	27500	20230822	-44.80	14460	20231006	4.98	27500	-44.80	20230822	14460	4.98	20231006	27500	-44.80	20230822	14460	4.98	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
108	20231011	131034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15310	510	2	3.45	344110480	22516	63.93	14990	15400	14990	19240	10360	14800	15283.25	1.91	0	11444	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	690	-12.54	4.63	12	0.50	-1221.00	3305.00	27500	20230822	-44.33	14460	20231006	5.88	27500	-44.33	20230822	14460	5.88	20231006	27500	-44.33	20230822	14460	5.88	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
109	20231011	121054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15300	500	2	3.38	303663570	19876	56.44	14990	15400	14990	19240	10360	14800	15278.26	1.91	0	10280	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	689	-12.53	4.63	12	0.44	-1221.00	3305.00	27500	20230822	-44.36	14460	20231006	5.81	27500	-44.36	20230822	14460	5.81	20231006	27500	-44.36	20230822	14460	5.81	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
110	20231011	111048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15210	410	2	2.77	271861520	17790	50.51	14990	15400	14990	19240	10360	14800	15282.11	1.91	0	9604	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	685	-12.46	4.60	12	0.39	-1221.00	3305.00	27500	20230822	-44.69	14460	20231006	5.19	27500	-44.69	20230822	14460	5.19	20231006	27500	-44.69	20230822	14460	5.19	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
111	20231011	101040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15340	540	2	3.65	213927860	13981	39.70	14990	15400	14990	19240	10360	14800	15301.87	1.91	0	8100	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	691	-12.56	4.64	12	0.31	-1221.00	3305.00	27500	20230822	-44.22	14460	20231006	6.09	27500	-44.22	20230822	14460	6.09	20231006	27500	-44.22	20230822	14460	6.09	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
112	20231011	091043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15120	320	2	2.16	16223060	1078	3.06	14990	15140	14990	19240	10360	14800	15052.74	1.91	0	446	15666	15232	14916	14482	14166	15075	14325	23	4440	500	10360	10	1	4506250	681	-12.38	4.57	12	0.02	-1221.00	3305.00	27500	20230822	-45.02	14460	20231006	4.56	27500	-45.02	20230822	14460	4.56	20231006	27500	-45.02	20230822	14460	4.56	20231006	0.25	N	429270	500	22 억		86230	N	N	0	N	00	N
113	20231010	161648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-430	5	-2.82	504291990	33464	69.34	15240	15350	14600	19790	10670	15230	15070.12	1.88	0	1571	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	667	-12.12	4.48	12	0.74	-1221.00	3305.00	27500	20230822	-46.18	14460	20231006	2.35	27500	-46.18	20230822	14460	2.35	20231006	27500	-46.18	20230822	14460	2.35	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
114	20231010	151029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-430	5	-2.82	496637680	32946	68.26	15240	15350	14600	19790	10670	15230	15074.29	1.88	0	1623	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	667	-12.12	4.48	12	0.73	-1221.00	3305.00	27500	20230822	-46.18	14460	20231006	2.35	27500	-46.18	20230822	14460	2.35	20231006	27500	-46.18	20230822	14460	2.35	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
115	20231010	141035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14900	-330	5	-2.17	409324060	27058	56.06	15240	15350	14800	19790	10670	15230	15127.65	1.88	0	1918	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	671	-12.20	4.51	12	0.60	-1221.00	3305.00	27500	20230822	-45.82	14460	20231006	3.04	27500	-45.82	20230822	14460	3.04	20231006	27500	-45.82	20230822	14460	3.04	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
116	20231010	131028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14940	-290	5	-1.90	352167130	23233	48.14	15240	15350	14940	19790	10670	15230	15158.06	1.88	0	2623	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	673	-12.24	4.52	12	0.52	-1221.00	3305.00	27500	20230822	-45.67	14460	20231006	3.32	27500	-45.67	20230822	14460	3.32	20231006	27500	-45.67	20230822	14460	3.32	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
117	20231010	121025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	0	3	0.00	293962010	19373	40.14	15240	15350	14940	19790	10670	15230	15173.80	1.88	0	5108	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	686	-12.47	4.61	12	0.43	-1221.00	3305.00	27500	20230822	-44.62	14460	20231006	5.33	27500	-44.62	20230822	14460	5.33	20231006	27500	-44.62	20230822	14460	5.33	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
118	20231010	111007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	0	3	0.00	265624480	17515	36.29	15240	15350	14940	19790	10670	15230	15165.54	1.88	0	4915	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	686	-12.47	4.61	12	0.39	-1221.00	3305.00	27500	20230822	-44.62	14460	20231006	5.33	27500	-44.62	20230822	14460	5.33	20231006	27500	-44.62	20230822	14460	5.33	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
119	20231010	101017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15280	50	2	0.33	237323720	15658	32.44	15240	15350	14940	19790	10670	15230	15156.71	1.88	0	4292	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	689	-12.51	4.62	12	0.35	-1221.00	3305.00	27500	20230822	-44.44	14460	20231006	5.67	27500	-44.44	20230822	14460	5.67	20231006	27500	-44.44	20230822	14460	5.67	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
120	20231010	091011	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	-120	5	-0.79	144478230	9567	19.82	15240	15250	14940	19790	10670	15230	15101.73	1.88	0	3157	15970	15600	15030	14660	14090	15785	14845	23	4560	500	10660	10	1	4506250	681	-12.38	4.57	12	0.21	-1221.00	3305.00	27500	20230822	-45.05	14460	20231006	4.50	27500	-45.05	20230822	14460	4.50	20231006	27500	-45.05	20230822	14460	4.50	20231006	0.23	N	429270	500	22 억		84668	N	N	0	N	00	N
121	20231006	161020	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15230	610	2	4.17	730675850	48237	106.68	14460	15400	14460	19000	10240	14620	15148.31	1.42	0	20773	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	686	-12.47	4.61	12	1.07	-1221.00	3305.00	27500	20230822	-44.62	14460	20231006	5.33	27500	-44.62	20230822	14460	5.33	20231006	27500	-44.62	20230822	14460	5.33	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
122	20231006	151005	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15120	500	2	3.42	703120810	46422	102.67	14460	15400	14460	19000	10240	14620	15147.60	1.42	0	20526	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	681	-12.38	4.57	12	1.03	-1221.00	3305.00	27500	20230822	-45.02	14460	20231006	4.56	27500	-45.02	20230822	14460	4.56	20231006	27500	-45.02	20230822	14460	4.56	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
123	20231006	141007	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15190	570	2	3.90	656199860	43320	95.81	14460	15400	14460	19000	10240	14620	15149.15	1.42	0	18920	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	684	-12.44	4.60	12	0.96	-1221.00	3305.00	27500	20230822	-44.76	14460	20231006	5.05	27500	-44.76	20230822	14460	5.05	20231006	27500	-44.76	20230822	14460	5.05	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
124	20231006	130955	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15260	640	2	4.38	646823990	42703	94.44	14460	15400	14460	19000	10240	14620	15148.47	1.42	0	18826	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	688	-12.50	4.62	12	0.95	-1221.00	3305.00	27500	20230822	-44.51	14460	20231006	5.53	27500	-44.51	20230822	14460	5.53	20231006	27500	-44.51	20230822	14460	5.53	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
125	20231006	120955	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15310	690	2	4.72	635802250	41981	92.85	14460	15400	14460	19000	10240	14620	15146.45	1.42	0	18221	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	690	-12.54	4.63	12	0.93	-1221.00	3305.00	27500	20230822	-44.33	14460	20231006	5.88	27500	-44.33	20230822	14460	5.88	20231006	27500	-44.33	20230822	14460	5.88	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
126	20231006	110946	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15300	680	2	4.65	581182070	38399	84.92	14460	15400	14460	19000	10240	14620	15136.91	1.42	0	16322	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	689	-12.53	4.63	12	0.85	-1221.00	3305.00	27500	20230822	-44.36	14460	20231006	5.81	27500	-44.36	20230822	14460	5.81	20231006	27500	-44.36	20230822	14460	5.81	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
127	20231006	100953	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15150	530	2	3.63	305119060	20350	45.01	14460	15230	14460	19000	10240	14620	14995.71	1.42	0	10694	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	683	-12.41	4.58	12	0.45	-1221.00	3305.00	27500	20230822	-44.91	14460	20231006	4.77	27500	-44.91	20230822	14460	4.77	20231006	27500	-44.91	20230822	14460	4.77	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N
128	20231006	090945	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	14570	-50	5	-0.34	37445710	2568	5.68	14460	14720	14460	19000	10240	14620	14579.85	1.42	0	943	15420	15020	14760	14360	14100	14890	14230	23	4380	500	10230	10	1	4506250	657	-11.93	4.41	12	0.06	-1221.00	3305.00	27500	20230822	-47.02	14460	20231006	0.76	27500	-47.02	20230822	14460	0.76	20231006	27500	-47.02	20230822	14460	0.76	20231006	0.22	N	429270	500	22 억		63895	N	N	0	N	00	N