KissMeData/089530/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	160717	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
3	20231031	150725	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
4	20231031	140729	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
5	20231031	130724	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
6	20231031	120723	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
7	20231031	110743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
8	20231031	100731	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
9	20231031	090728	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
10	20231030	160717	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
11	20231030	150701	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
12	20231030	140701	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
13	20231030	130703	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
14	20231030	120657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
15	20231030	110659	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
16	20231030	100657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
17	20231030	090654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
18	20231027	160625	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
19	20231027	150656	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
20	20231027	140654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
21	20231027	130646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
22	20231027	120658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
23	20231027	110702	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
24	20231027	100654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
25	20231027	090651	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
26	20231026	160645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
27	20231026	150644	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
28	20231026	140646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
29	20231026	130644	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
30	20231026	120643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
31	20231026	110650	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
32	20231026	100649	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
33	20231026	090646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
34	20231025	160648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
35	20231025	150647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
36	20231025	140644	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
37	20231025	130644	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
38	20231025	120644	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
39	20231025	110645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
40	20231025	100646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
41	20231025	090642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
42	20231024	160630	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
43	20231024	150640	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
44	20231024	140628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
45	20231024	130635	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
46	20231024	120641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
47	20231024	110636	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
48	20231024	100630	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
49	20231024	090635	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
50	20231023	160626	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
51	20231023	150630	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
52	20231023	140628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
53	20231023	130632	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
54	20231023	120626	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
55	20231023	110624	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
56	20231023	100620	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
57	20231023	090634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
58	20231020	160624	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
59	20231020	150624	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
60	20231020	140628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
61	20231020	130610	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
62	20231020	120621	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
63	20231020	110627	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
64	20231020	100620	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
65	20231020	090621	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
66	20231019	160617	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
67	20231019	150614	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
68	20231019	140621	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
69	20231019	130613	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
70	20231019	120619	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
71	20231019	110617	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
72	20231019	100612	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
73	20231019	090619	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
74	20231018	160621	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
75	20231018	150614	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
76	20231018	140607	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
77	20231018	130605	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
78	20231018	120615	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
79	20231018	110609	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
80	20231018	100615	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
81	20231018	090607	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
82	20231017	160611	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
83	20231017	150614	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
84	20231017	140616	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
85	20231017	130610	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
86	20231017	120611	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
87	20231017	110607	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
88	20231017	100602	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
89	20231017	090608	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
90	20231016	160607	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
91	20231016	150608	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
92	20231016	140608	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
93	20231016	130605	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
94	20231016	120605	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
95	20231016	110602	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
96	20231016	100558	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
97	20231016	090602	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
98	20231012	160618	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
99	20231012	150606	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
100	20231012	140604	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
101	20231012	130604	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
102	20231012	120613	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
103	20231012	110612	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
104	20231012	100607	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
105	20231012	090612	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
106	20231011	160604	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
107	20231011	150606	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
108	20231011	140611	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
109	20231011	130602	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
110	20231011	120613	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
111	20231011	110608	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
112	20231011	100605	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
113	20231011	090609	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
114	20231010	160601	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
115	20231010	150559	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
116	20231010	140603	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
117	20231010	130557	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
118	20231010	120556	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
119	20231010	110549	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
120	20231010	100553	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
121	20231010	090549	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
122	20231006	160555	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
123	20231006	150545	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
124	20231006	140547	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
125	20231006	130541	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
126	20231006	120540	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
127	20231006	110535	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
128	20231006	100540	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N
129	20231006	090536	58	100.00	KOSDAQ		반도체	N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	780	420	600	0.00	2.21	0	0	600	600	600	600	600	600	600	361	180	500	0	1	1	72278403	434	-0.54	0.95	12	0.00	-1117.00	631.00	1885	20221107	-68.17	464	20230323	29.31	1240	-51.61	20230116	464	29.31	20230323	1885	-68.17	20221107	464	29.31	20230323	0.00	N	089530	500	361 억		1599844	N	N	0	N	00	N