KissMeData/214310/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	160952	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
3	20231031	151001	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
4	20231031	141011	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
5	20231031	131001	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
6	20231031	121001	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
7	20231031	111027	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
8	20231031	101009	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
9	20231031	091009	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	704	20221027	-56.53	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
10	20231030	160950	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
11	20231030	150929	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
12	20231030	140927	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
13	20231030	130930	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
14	20231030	120923	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
15	20231030	110924	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
16	20231030	100921	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
17	20231030	090919	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	423	-27.66	20221031	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
18	20231027	160851	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
19	20231027	150921	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
20	20231027	140920	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
21	20231027	130910	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
22	20231027	120924	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
23	20231027	110929	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
24	20231027	100918	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
25	20231027	090918	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	704	-56.53	20221027	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
26	20231026	160906	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
27	20231026	150906	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
28	20231026	140908	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
29	20231026	130906	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
30	20231026	120900	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
31	20231026	110913	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
32	20231026	100910	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
33	20231026	090907	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
34	20231025	160909	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
35	20231025	150909	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
36	20231025	140903	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
37	20231025	130904	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
38	20231025	120905	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
39	20231025	110907	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
40	20231025	100908	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
41	20231025	090903	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
42	20231024	160845	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
43	20231024	150859	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
44	20231024	140842	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
45	20231024	130849	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
46	20231024	120858	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
47	20231024	110853	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
48	20231024	100844	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
49	20231024	090853	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
50	20231023	160839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
51	20231023	150845	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
52	20231023	140842	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
53	20231023	130848	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
54	20231023	120840	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
55	20231023	110837	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
56	20231023	100831	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
57	20231023	090850	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
58	20231020	160836	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
59	20231020	150835	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
60	20231020	140843	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
61	20231020	130820	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
62	20231020	120830	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
63	20231020	110839	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
64	20231020	100830	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
65	20231020	090831	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
66	20231019	160828	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
67	20231019	150820	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
68	20231019	140832	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
69	20231019	130823	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
70	20231019	120830	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
71	20231019	110825	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
72	20231019	100818	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
73	20231019	090829	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
74	20231018	160832	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
75	20231018	150822	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
76	20231018	140811	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
77	20231018	130809	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
78	20231018	120824	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
79	20231018	110817	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
80	20231018	100826	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
81	20231018	090812	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
82	20231017	160817	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
83	20231017	150823	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
84	20231017	140824	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
85	20231017	130817	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
86	20231017	120821	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
87	20231017	110811	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
88	20231017	100806	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
89	20231017	090813	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
90	20231016	160813	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
91	20231016	150814	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
92	20231016	140815	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
93	20231016	130809	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
94	20231016	120809	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
95	20231016	110805	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
96	20231016	100801	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
97	20231016	090803	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
98	20231012	160826	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
99	20231012	150808	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
100	20231012	140809	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
101	20231012	130809	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
102	20231012	120818	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
103	20231012	110817	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
104	20231012	100811	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
105	20231012	090817	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
106	20231011	160806	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
107	20231011	150811	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
108	20231011	140815	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
109	20231011	130804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
110	20231011	120820	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
111	20231011	110814	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
112	20231011	100808	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
113	20231011	090812	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
114	20231010	160821	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
115	20231010	150801	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
116	20231010	140806	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
117	20231010	130759	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
118	20231010	120757	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
119	20231010	110744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
120	20231010	100752	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
121	20231010	090746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
122	20231006	160754	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
123	20231006	150742	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
124	20231006	140745	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
125	20231006	130735	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
126	20231006	120734	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
127	20231006	110727	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
128	20231006	100732	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N
129	20231006	090729	58	100.00	KOSDAQ		반도체	N	N	N	N		N	306	0	3	0.00	0	0	0.00	0	0	0	397	215	306	0.00	7.88	0	0	306	306	306	306	306	306	306	74	91	100	0	1	1	73582603	225	-1.20	0.31	12	0.00	-255.00	972.00	800	20221026	-61.75	296	20221114	3.38	306	0.00	20230102	306	0.00	20230102	800	-61.75	20221026	296	3.38	20221114	0.00	N	214310	100	73 억		5796765	N	N	0	N	00	N