KissMeData/445180/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	161314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	380	2	3.39	42754846330	3661214	98.13	12100	12370	10620	14560	7840	11200	11677.56	0.75	0	-96777	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1942	13.82	4.12	12	21.83	838.00	2808.00	19800	20231018	-41.52	10240	20231027	13.09	19800	-41.52	20231018	10240	13.09	20231027	19800	-41.52	20231018	10240	13.09	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
3	20231031	151326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	230	2	2.05	40542471540	3469518	92.99	12100	12370	10620	14560	7840	11200	11685.33	0.75	0	-104216	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1917	13.64	4.07	12	20.69	838.00	2808.00	19800	20231018	-42.27	10240	20231027	11.62	19800	-42.27	20231018	10240	11.62	20231027	19800	-42.27	20231018	10240	11.62	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
4	20231031	141336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-400	5	-3.57	32294439950	2744288	73.55	12100	12370	10750	14560	7840	11200	11767.88	0.75	0	-97336	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1811	12.89	3.85	12	16.37	838.00	2808.00	19800	20231018	-45.45	10240	20231027	5.47	19800	-45.45	20231018	10240	5.47	20231027	19800	-45.45	20231018	10240	5.47	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
5	20231031	131324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-160	5	-1.43	31495198270	2671221	71.59	12100	12370	10750	14560	7840	11200	11790.56	0.75	0	-96006	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1851	13.17	3.93	12	15.93	838.00	2808.00	19800	20231018	-44.24	10240	20231027	7.81	19800	-44.24	20231018	10240	7.81	20231027	19800	-44.24	20231018	10240	7.81	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
6	20231031	121327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-320	5	-2.86	30665406850	2595393	69.56	12100	12370	10750	14560	7840	11200	11815.32	0.75	0	-92453	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1824	12.98	3.87	12	15.48	838.00	2808.00	19800	20231018	-45.05	10240	20231027	6.25	19800	-45.05	20231018	10240	6.25	20231027	19800	-45.05	20231018	10240	6.25	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
7	20231031	111358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	10	2	0.09	28454201090	2393959	64.16	12100	12370	11140	14560	7840	11200	11885.83	0.75	0	-85843	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1880	13.38	3.99	12	14.28	838.00	2808.00	19800	20231018	-43.38	10240	20231027	9.47	19800	-43.38	20231018	10240	9.47	20231027	19800	-43.38	20231018	10240	9.47	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
8	20231031	101334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	260	2	2.32	25604951090	2141971	57.41	12100	12370	11330	14560	7840	11200	11953.92	0.75	0	-67352	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	1922	13.68	4.08	12	12.77	838.00	2808.00	19800	20231018	-42.12	10240	20231027	11.91	19800	-42.12	20231018	10240	11.91	20231027	19800	-42.12	20231018	10240	11.91	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
9	20231031	091337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	870	2	7.77	16533949950	1363657	36.55	12100	12370	11900	14560	7840	11200	12124.71	0.75	0	4960	12400	11800	11100	10500	9800	12100	10800	84	3360	500	7840	10	1	16769188	2024	14.40	4.30	12	8.13	838.00	2808.00	19800	20231018	-39.04	10240	20231027	17.87	19800	-39.04	20231018	10240	17.87	20231027	19800	-39.04	20231018	10240	17.87	20231027	0.00	N	445180	500	83 억		126066	N	N	0	N	00	N
10	20231030	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	940	2	9.16	38221255360	3426674	262.51	10500	11700	10400	13330	7190	10260	11153.42	0.23	0	91876	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1878	13.37	3.99	12	20.43	838.00	2808.00	19800	20231018	-43.43	10240	20231027	9.38	19800	-43.43	20231018	10240	9.38	20231027	19800	-43.43	20231018	10240	9.38	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
11	20231030	151237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	820	2	7.99	37302200760	3344591	256.22	10500	11700	10400	13330	7190	10260	11153.08	0.23	0	95574	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1858	13.22	3.95	12	19.94	838.00	2808.00	19800	20231018	-44.04	10240	20231027	8.20	19800	-44.04	20231018	10240	8.20	20231027	19800	-44.04	20231018	10240	8.20	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
12	20231030	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	920	2	8.97	35012014470	3138406	240.43	10500	11700	10400	13330	7190	10260	11156.08	0.23	0	71421	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1875	13.34	3.98	12	18.72	838.00	2808.00	19800	20231018	-43.54	10240	20231027	9.18	19800	-43.54	20231018	10240	9.18	20231027	19800	-43.54	20231018	10240	9.18	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
13	20231030	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	1180	2	11.50	29346438250	2637519	202.06	10500	11700	10400	13330	7190	10260	11126.64	0.23	0	72652	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1918	13.65	4.07	12	15.73	838.00	2808.00	19800	20231018	-42.22	10240	20231027	11.72	19800	-42.22	20231018	10240	11.72	20231027	19800	-42.22	20231018	10240	11.72	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
14	20231030	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	760	2	7.41	21024552630	1907562	146.14	10500	11540	10400	13330	7190	10260	11021.82	0.23	0	14969	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1848	13.15	3.92	12	11.38	838.00	2808.00	19800	20231018	-44.34	10240	20231027	7.62	19800	-44.34	20231018	10240	7.62	20231027	19800	-44.34	20231018	10240	7.62	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
15	20231030	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	770	2	7.50	19143549310	1735341	132.94	10500	11540	10400	13330	7190	10260	11031.72	0.23	0	5899	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1850	13.16	3.93	12	10.35	838.00	2808.00	19800	20231018	-44.29	10240	20231027	7.71	19800	-44.29	20231018	10240	7.71	20231027	19800	-44.29	20231018	10240	7.71	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
16	20231030	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	640	2	6.24	5638928620	527813	40.43	10500	10940	10400	13330	7190	10260	10683.83	0.23	0	22595	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1828	13.01	3.88	12	3.15	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
17	20231030	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	140	2	1.36	1178257650	112211	8.60	10500	10600	10400	13330	7190	10260	10501.06	0.23	0	-148	11726	10992	10616	9882	9506	10805	9695	84	3070	500	7180	10	1	16769188	1744	12.41	3.70	12	0.67	838.00	2808.00	19800	20231018	-47.47	10240	20231027	1.56	19800	-47.47	20231018	10240	1.56	20231027	19800	-47.47	20231018	10240	1.56	20231027	0.00	N	445180	500	83 억		39113	N	N	0	N	00	N
18	20231027	161122	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10260	-620	5	-5.70	13759428040	1274109	103.52	11150	11350	10240	14140	7620	10880	10803.23	0.32	0	-13786	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1721	12.24	3.65	12	7.60	838.00	2808.00	19800	20231018	-48.18	10240	20231027	0.20	19800	-48.18	20231018	10240	0.20	20231027	19800	-48.18	20231018	10240	0.20	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
19	20231027	151227	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10270	-610	5	-5.61	13004741230	1200601	97.55	11150	11350	10240	14140	7620	10880	10831.81	0.32	0	-13743	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1722	12.26	3.66	12	7.16	838.00	2808.00	19800	20231018	-48.13	10240	20231027	0.29	19800	-48.13	20231018	10240	0.29	20231027	19800	-48.13	20231018	10240	0.29	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
20	20231027	141227	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10470	-410	5	-3.77	11076624400	1014351	82.41	11150	11350	10440	14140	7620	10880	10919.96	0.32	0	-10359	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1756	12.49	3.73	12	6.05	838.00	2808.00	19800	20231018	-47.12	10440	20231027	0.29	19800	-47.12	20231018	10440	0.29	20231027	19800	-47.12	20231018	10440	0.29	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
21	20231027	131215	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10570	-310	5	-2.85	9750539780	887939	72.14	11150	11350	10520	14140	7620	10880	10981.23	0.32	0	-10780	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1773	12.61	3.76	12	5.30	838.00	2808.00	19800	20231018	-46.62	10520	20231027	0.48	19800	-46.62	20231018	10520	0.48	20231027	19800	-46.62	20231018	10520	0.48	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
22	20231027	121228	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10880	0	3	0.00	8112174130	734541	59.68	11150	11350	10750	14140	7620	10880	11044.15	0.32	0	-13842	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1824	12.98	3.87	12	4.38	838.00	2808.00	19800	20231018	-45.05	10750	20231027	1.21	19800	-45.05	20231018	10750	1.21	20231027	19800	-45.05	20231018	10750	1.21	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
23	20231027	111235	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11060	180	2	1.65	7210205950	652008	52.97	11150	11350	10750	14140	7620	10880	11058.80	0.32	0	-17682	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1855	13.20	3.94	12	3.89	838.00	2808.00	19800	20231018	-44.14	10750	20231027	2.88	19800	-44.14	20231018	10750	2.88	20231027	19800	-44.14	20231018	10750	2.88	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
24	20231027	101223	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10830	-50	5	-0.46	4869454160	439654	35.72	11150	11350	10750	14140	7620	10880	11076.20	0.32	0	-3719	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1816	12.92	3.86	12	2.62	838.00	2808.00	19800	20231018	-45.30	10750	20231027	0.74	19800	-45.30	20231018	10750	0.74	20231027	19800	-45.30	20231018	10750	0.74	20231027	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
25	20231027	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	260	2	2.39	1893478270	168532	13.69	11150	11350	11120	14140	7620	10880	11237.76	0.32	0	-11549	12146	11512	11196	10562	10246	11355	10405	84	3260	500	7610	10	1	16769188	1868	13.29	3.97	12	1.01	838.00	2808.00	19800	20231018	-43.74	10880	20231026	2.39	19800	-43.74	20231018	10880	2.39	20231026	19800	-43.74	20231018	10880	2.39	20231026	0.00	N	445180	500	83 억		53086	N	N	0	N	00	N
26	20231026	161210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10880	-1300	5	-10.67	13577582870	1190883	62.57	11600	11830	10880	15830	8530	12180	11406.36	0.22	0	13595	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1824	12.98	3.87	12	7.10	838.00	2808.00	19800	20231018	-45.05	10880	20231026	0.00	19800	-45.05	20231018	10880	0.00	20231026	19800	-45.05	20231018	10880	0.00	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
27	20231026	151207	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11100	-1080	5	-8.87	12452333740	1088364	57.18	11600	11830	11030	15830	8530	12180	11441.33	0.22	0	9030	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1861	13.25	3.95	12	6.49	838.00	2808.00	19800	20231018	-43.94	11030	20231026	0.63	19800	-43.94	20231018	11030	0.63	20231026	19800	-43.94	20231018	11030	0.63	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
28	20231026	141210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11240	-940	5	-7.72	10496865610	912813	47.96	11600	11830	11210	15830	8530	12180	11499.47	0.22	0	7988	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1885	13.41	4.00	12	5.44	838.00	2808.00	19800	20231018	-43.23	11210	20231026	0.27	19800	-43.23	20231018	11210	0.27	20231026	19800	-43.23	20231018	11210	0.27	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
29	20231026	131207	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11430	-750	5	-6.16	9198306730	798091	41.93	11600	11830	11210	15830	8530	12180	11525.38	0.22	0	7053	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1917	13.64	4.07	12	4.76	838.00	2808.00	19800	20231018	-42.27	11210	20231026	1.96	19800	-42.27	20231018	11210	1.96	20231026	19800	-42.27	20231018	11210	1.96	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
30	20231026	121201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11380	-800	5	-6.57	7618796720	658817	34.61	11600	11830	11360	15830	8530	12180	11564.36	0.22	0	7046	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1908	13.58	4.05	12	3.93	838.00	2808.00	19800	20231018	-42.53	11360	20231026	0.18	19800	-42.53	20231018	11360	0.18	20231026	19800	-42.53	20231018	11360	0.18	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
31	20231026	111217	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11530	-650	5	-5.34	6395657790	552152	29.01	11600	11830	11430	15830	8530	12180	11583.14	0.22	0	7020	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1933	13.76	4.11	12	3.29	838.00	2808.00	19800	20231018	-41.77	11430	20231026	0.87	19800	-41.77	20231018	11430	0.87	20231026	19800	-41.77	20231018	11430	0.87	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
32	20231026	101212	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11640	-540	5	-4.43	5255984070	453678	23.84	11600	11830	11430	15830	8530	12180	11585.27	0.22	0	10940	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1952	13.89	4.15	12	2.71	838.00	2808.00	19800	20231018	-41.21	11430	20231026	1.84	19800	-41.21	20231018	11430	1.84	20231026	19800	-41.21	20231018	11430	1.84	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
33	20231026	091209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11530	-650	5	-5.34	2076037370	179509	9.43	11600	11740	11430	15830	8530	12180	11565.08	0.22	0	18820	13293	12736	12443	11886	11593	12590	11740	84	3650	500	8520	10	1	16769188	1933	13.76	4.11	12	1.07	838.00	2808.00	19800	20231018	-41.77	11430	20231026	0.87	19800	-41.77	20231018	11430	0.87	20231026	19800	-41.77	20231018	11430	0.87	20231026	0.00	N	445180	500	83 억		37663	N	N	0	N	00	N
34	20231025	161211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	-260	5	-2.09	22869715990	1829776	74.05	12530	13000	12150	16170	8710	12440	12500.07	0.10	0	19654	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2042	14.53	4.34	12	10.91	838.00	2808.00	19800	20231018	-38.48	12110	20231024	0.58	19800	-38.48	20231018	12110	0.58	20231024	19800	-38.48	20231018	12110	0.58	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
35	20231025	151209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12260	-180	5	-1.45	21645999780	1729453	69.99	12530	13000	12150	16170	8710	12440	12516.10	0.10	0	19415	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2056	14.63	4.37	12	10.31	838.00	2808.00	19800	20231018	-38.08	12110	20231024	1.24	19800	-38.08	20231018	12110	1.24	20231024	19800	-38.08	20231018	12110	1.24	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
36	20231025	141204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12510	70	2	0.56	19767780060	1577726	63.85	12530	13000	12150	16170	8710	12440	12529.29	0.10	0	16514	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2098	14.93	4.46	12	9.41	838.00	2808.00	19800	20231018	-36.82	12110	20231024	3.30	19800	-36.82	20231018	12110	3.30	20231024	19800	-36.82	20231018	12110	3.30	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
37	20231025	131205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	-210	5	-1.69	11903739300	956417	38.71	12530	12750	12150	16170	8710	12440	12446.18	0.10	0	26759	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2051	14.59	4.36	12	5.70	838.00	2808.00	19800	20231018	-38.23	12110	20231024	0.99	19800	-38.23	20231018	12110	0.99	20231024	19800	-38.23	20231018	12110	0.99	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
38	20231025	121209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12350	-90	5	-0.72	10827826160	869075	35.17	12530	12750	12150	16170	8710	12440	12459.02	0.10	0	39267	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2071	14.74	4.40	12	5.18	838.00	2808.00	19800	20231018	-37.63	12110	20231024	1.98	19800	-37.63	20231018	12110	1.98	20231024	19800	-37.63	20231018	12110	1.98	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
39	20231025	111209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	0	3	0.00	9728271150	780830	31.60	12530	12750	12150	16170	8710	12440	12458.88	0.10	0	26569	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2086	14.84	4.43	12	4.66	838.00	2808.00	19800	20231018	-37.17	12110	20231024	2.73	19800	-37.17	20231018	12110	2.73	20231024	19800	-37.17	20231018	12110	2.73	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
40	20231025	101210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12300	-140	5	-1.13	6795162630	544827	22.05	12530	12750	12150	16170	8710	12440	12472.15	0.10	0	19837	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2063	14.68	4.38	12	3.25	838.00	2808.00	19800	20231018	-37.88	12110	20231024	1.57	19800	-37.88	20231018	12110	1.57	20231024	19800	-37.88	20231018	12110	1.57	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
41	20231025	091205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12460	20	2	0.16	2066150820	164438	6.66	12530	12750	12390	16170	8710	12440	12564.92	0.10	0	14889	14580	13510	12810	11740	11040	13160	11390	84	3730	500	8700	10	1	16769188	2089	14.87	4.44	12	0.98	838.00	2808.00	19800	20231018	-37.07	12110	20231024	2.89	19800	-37.07	20231018	12110	2.89	20231024	19800	-37.07	20231018	12110	2.89	20231024	0.00	N	445180	500	83 억		16541	N	N	0	N	00	N
42	20231024	161137	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12440	-880	5	-6.61	30935832980	2409557	69.17	13590	13880	12110	17310	9330	13320	12838.94	0.16	0	-6539	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2086	14.84	4.43	12	14.37	838.00	2808.00	19800	20231018	-37.17	12110	20231024	2.73	19800	-37.17	20231018	12110	2.73	20231024	19800	-37.17	20231018	12110	2.73	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
43	20231024	151158	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12440	-880	5	-6.61	29895718860	2326051	66.77	13590	13880	12110	17310	9330	13320	12851.71	0.16	0	-6341	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2086	14.84	4.43	12	13.87	838.00	2808.00	19800	20231018	-37.17	12110	20231024	2.73	19800	-37.17	20231018	12110	2.73	20231024	19800	-37.17	20231018	12110	2.73	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
44	20231024	141140	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12460	-860	5	-6.46	26955368420	2092506	60.07	13590	13880	12110	17310	9330	13320	12880.97	0.16	0	-4185	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2089	14.87	4.44	12	12.48	838.00	2808.00	19800	20231018	-37.07	12110	20231024	2.89	19800	-37.07	20231018	12110	2.89	20231024	19800	-37.07	20231018	12110	2.89	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
45	20231024	131143	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12220	-1100	5	-8.26	24154989560	1866438	53.58	13590	13880	12110	17310	9330	13320	12940.90	0.16	0	-1683	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2049	14.58	4.35	12	11.13	838.00	2808.00	19800	20231018	-38.28	12110	20231024	0.91	19800	-38.28	20231018	12110	0.91	20231024	19800	-38.28	20231018	12110	0.91	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
46	20231024	121156	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12250	-1070	5	-8.03	22643842190	1743170	50.04	13590	13880	12110	17310	9330	13320	12989.23	0.16	0	2157	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2054	14.62	4.36	12	10.40	838.00	2808.00	19800	20231018	-38.13	12110	20231024	1.16	19800	-38.13	20231018	12110	1.16	20231024	19800	-38.13	20231018	12110	1.16	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
47	20231024	111151	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12320	-1000	5	-7.51	20762827890	1591410	45.68	13590	13880	12110	17310	9330	13320	13046.08	0.16	0	8490	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2066	14.70	4.39	12	9.49	838.00	2808.00	19800	20231018	-37.78	12110	20231024	1.73	19800	-37.78	20231018	12110	1.73	20231024	19800	-37.78	20231018	12110	1.73	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
48	20231024	101142	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	12410	-910	5	-6.83	17669882130	1338793	38.43	13590	13880	12260	17310	9330	13320	13197.98	0.16	0	8401	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2081	14.81	4.42	12	7.98	838.00	2808.00	19800	20231018	-37.32	12260	20231024	1.22	19800	-37.32	20231018	12260	1.22	20231024	19800	-37.32	20231018	12260	1.22	20231024	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
49	20231024	091149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13590	270	2	2.03	6229175480	457954	13.15	13590	13880	13440	17310	9330	13320	13604.82	0.16	0	18456	15033	14176	13613	12756	12193	13895	12475	84	3990	500	9320	10	1	16769188	2279	16.22	4.84	12	2.73	838.00	2808.00	19800	20231018	-31.36	12710	20231019	6.92	19800	-31.36	20231018	12710	6.92	20231019	19800	-31.36	20231018	12710	6.92	20231019	0.00	N	445180	500	83 억		26535	N	N	0	N	00	N
50	20231023	161131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13320	-110	5	-0.82	47133827540	3395254	56.79	13980	14470	13050	17450	9410	13430	13883.82	0.09	0	648	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2234	15.89	4.74	12	20.25	838.00	2808.00	19800	20231018	-32.73	12710	20231019	4.80	19800	-32.73	20231018	12710	4.80	20231019	19800	-32.73	20231018	12710	4.80	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
51	20231023	151138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	-30	5	-0.22	44854965770	3224741	53.93	13980	14470	13050	17450	9410	13430	13909.92	0.09	0	2985	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2247	15.99	4.77	12	19.23	838.00	2808.00	19800	20231018	-32.32	12710	20231019	5.43	19800	-32.32	20231018	12710	5.43	20231019	19800	-32.32	20231018	12710	5.43	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
52	20231023	141134	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13570	140	2	1.04	38744104500	2770028	46.33	13980	14470	13500	17450	9410	13430	13987.29	0.09	0	-10416	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2276	16.19	4.83	12	16.52	838.00	2808.00	19800	20231018	-31.46	12710	20231019	6.77	19800	-31.46	20231018	12710	6.77	20231019	19800	-31.46	20231018	12710	6.77	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
53	20231023	131142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13610	180	2	1.34	36604048740	2612645	43.70	13980	14470	13500	17450	9410	13430	14010.78	0.09	0	-5010	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2282	16.24	4.85	12	15.58	838.00	2808.00	19800	20231018	-31.26	12710	20231019	7.08	19800	-31.26	20231018	12710	7.08	20231019	19800	-31.26	20231018	12710	7.08	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
54	20231023	121130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13570	140	2	1.04	32704726310	2327930	38.93	13980	14470	13540	17450	9410	13430	14049.36	0.09	0	-5633	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2276	16.19	4.83	12	13.88	838.00	2808.00	19800	20231018	-31.46	12710	20231019	6.77	19800	-31.46	20231018	12710	6.77	20231019	19800	-31.46	20231018	12710	6.77	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
55	20231023	111129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	360	2	2.68	30054772630	2134488	35.70	13980	14470	13620	17450	9410	13430	14081.15	0.09	0	-7935	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2312	16.46	4.91	12	12.73	838.00	2808.00	19800	20231018	-30.35	12710	20231019	8.50	19800	-30.35	20231018	12710	8.50	20231019	19800	-30.35	20231018	12710	8.50	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
56	20231023	101121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14040	610	2	4.54	26274632170	1861998	31.14	13980	14470	13620	17450	9410	13430	14111.70	0.09	0	-8604	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2354	16.75	5.00	12	11.10	838.00	2808.00	19800	20231018	-29.09	12710	20231019	10.46	19800	-29.09	20231018	12710	10.46	20231019	19800	-29.09	20231018	12710	10.46	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
57	20231023	091143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14080	650	2	4.84	7624240830	542971	9.08	13980	14280	13820	17450	9410	13430	14043.92	0.09	0	-6876	15330	14380	13790	12840	12250	14855	13315	84	4020	500	9400	10	1	16769188	2361	16.80	5.01	12	3.24	838.00	2808.00	19800	20231018	-28.89	12710	20231019	10.78	19800	-28.89	20231018	12710	10.78	20231019	19800	-28.89	20231018	12710	10.78	20231019	0.00	N	445180	500	83 억		15001	N	N	0	N	00	N
58	20231020	161125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13430	-230	5	-1.68	83262140430	5905415	32.64	13200	14740	13200	17750	9570	13660	14101.05	0.09	0	5688	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2252	0.00	0.00	12	35.22	0.00	0.00	19800	20231018	-32.17	12710	20231019	5.66	19800	-32.17	20231018	12710	5.66	20231019	19800	-32.17	20231018	12710	5.66	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
59	20231020	151123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13420	-240	5	-1.76	80976481110	5734392	31.69	13200	14740	13200	17750	9570	13660	14121.55	0.09	0	4807	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2250	0.00	0.00	12	34.20	0.00	0.00	19800	20231018	-32.22	12710	20231019	5.59	19800	-32.22	20231018	12710	5.59	20231019	19800	-32.22	20231018	12710	5.59	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
60	20231020	141136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13830	170	2	1.24	75136769550	5310010	29.35	13200	14740	13200	17750	9570	13660	14150.42	0.09	0	1011	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2319	0.00	0.00	12	31.67	0.00	0.00	19800	20231018	-30.15	12710	20231019	8.81	19800	-30.15	20231018	12710	8.81	20231019	19800	-30.15	20231018	12710	8.81	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
61	20231020	131105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13860	200	2	1.46	70230859430	4956551	27.39	13200	14740	13200	17750	9570	13660	14169.74	0.09	0	5835	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2324	0.00	0.00	12	29.56	0.00	0.00	19800	20231018	-30.00	12710	20231019	9.05	19800	-30.00	20231018	12710	9.05	20231019	19800	-30.00	20231018	12710	9.05	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
62	20231020	121117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	130	2	0.95	65072076580	4583087	25.33	13200	14740	13200	17750	9570	13660	14198.82	0.09	0	-630	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2312	0.00	0.00	12	27.33	0.00	0.00	19800	20231018	-30.35	12710	20231019	8.50	19800	-30.35	20231018	12710	8.50	20231019	19800	-30.35	20231018	12710	8.50	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
63	20231020	111129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14210	550	2	4.03	56774098450	3995108	22.08	13200	14740	13200	17750	9570	13660	14211.50	0.09	0	-905	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2383	0.00	0.00	12	23.82	0.00	0.00	19800	20231018	-28.23	12710	20231019	11.80	19800	-28.23	20231018	12710	11.80	20231019	19800	-28.23	20231018	12710	11.80	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
64	20231020	101119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14060	400	2	2.93	43499237870	3064400	16.94	13200	14740	13200	17750	9570	13660	14195.78	0.09	0	-3072	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2358	0.00	0.00	12	18.27	0.00	0.00	19800	20231018	-28.99	12710	20231019	10.62	19800	-28.99	20231018	12710	10.62	20231019	19800	-28.99	20231018	12710	10.62	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N
65	20231020	091116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13970	310	2	2.27	8919084750	640730	3.54	13200	14350	13200	17750	9570	13660	13921.96	0.09	0	-4201	18680	16170	14440	11930	10200	15305	11065	84	4090	500	9560	10	1	16769188	2343	0.00	0.00	12	3.82	0.00	0.00	19800	20231018	-29.44	12710	20231019	9.91	19800	-29.44	20231018	12710	9.91	20231019	19800	-29.44	20231018	12710	9.91	20231019	0.00	N	445180	500	83 억		14358	N	N	0	N	00	N