KissMeData/064290/price/prices-20240101.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	20240123	120607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29300	-1050	5	-3.46	2782562500	94259	40.45	30000	30200	29000	39450	21250	30350	29520.30	0.00	0	-9571	31250	30800	30150	29700	29050	30475	29375	64	9100	500	21850	50	1	12835962	3761	22.82	5.29	12	0.73	1284.00	5539.00	48450	20230728	-39.53	14900	20230118	96.64	31700	-7.57	20240109	26150	12.05	20240118	48450	-39.53	20230728	14960	95.86	20230316	4.43	N	064290	500	64 억		0	N	N	2859	N	00	N
3	20240123	110604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29500	-850	5	-2.80	2622296400	88799	38.11	30000	30200	29000	39450	21250	30350	29530.61	0.00	0	-8776	31250	30800	30150	29700	29050	30475	29375	64	9100	500	21850	50	1	12835962	3787	22.98	5.33	12	0.69	1284.00	5539.00	48450	20230728	-39.11	14900	20230118	97.99	31700	-6.94	20240109	26150	12.81	20240118	48450	-39.11	20230728	14960	97.19	20230316	4.43	N	064290	500	64 억		0	N	N	2859	N	00	N
4	20240123	100603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	-750	5	-2.47	1603032000	53920	23.14	30000	30200	29400	39450	21250	30350	29729.71	0.00	0	-6022	31250	30800	30150	29700	29050	30475	29375	64	9100	500	21850	50	1	12835962	3799	23.05	5.34	12	0.42	1284.00	5539.00	48450	20230728	-38.91	14900	20230118	98.66	31700	-6.62	20240109	26150	13.19	20240118	48450	-38.91	20230728	14960	97.86	20230316	4.43	N	064290	500	64 억		0	N	N	2859	N	00	N
5	20240123	090605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	-650	5	-2.14	434153150	14556	6.25	30000	30200	29550	39450	21250	30350	29826.04	0.00	0	49	31250	30800	30150	29700	29050	30475	29375	64	9100	500	21850	50	1	12835962	3812	23.13	5.36	12	0.11	1284.00	5539.00	48450	20230728	-38.70	14900	20230118	99.33	31700	-6.31	20240109	26150	13.58	20240118	48450	-38.70	20230728	14960	98.53	20230316	4.43	N	064290	500	64 억		0	N	N	2859	N	00	N
6	20240119	160600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	2650	2	9.80	9883756750	340270	245.71	28350	29900	28050	35150	18950	27050	29045.95	0.00	0	48067	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3812	23.13	5.36	12	2.65	1284.00	5539.00	48450	20230728	-38.70	14900	20230118	99.33	31700	-6.31	20240109	26150	13.58	20240118	48450	-38.70	20230728	14960	98.53	20230316	4.25	N	064290	500	64 억		0	N	N	3846	N	00	N
7	20240119	150602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	2400	2	8.87	9074546100	312882	225.93	28350	29900	28050	35150	18950	27050	29003.22	0.00	0	44590	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3780	22.94	5.32	12	2.44	1284.00	5539.00	48450	20230728	-39.22	14900	20230118	97.65	31700	-7.10	20240109	26150	12.62	20240118	48450	-39.22	20230728	14960	96.86	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
8	20240119	140601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28950	1900	2	7.02	8100077850	279623	201.91	28350	29900	28050	35150	18950	27050	28967.99	0.00	0	37209	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3716	22.55	5.23	12	2.18	1284.00	5539.00	48450	20230728	-40.25	14900	20230118	94.30	31700	-8.68	20240109	26150	10.71	20240118	48450	-40.25	20230728	14960	93.52	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
9	20240119	130601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	2000	2	7.39	5269505600	183444	132.46	28350	29200	28050	35150	18950	27050	28725.60	0.00	0	45273	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3729	22.62	5.24	12	1.43	1284.00	5539.00	48450	20230728	-40.04	14900	20230118	94.97	31700	-8.36	20240109	26150	11.09	20240118	48450	-40.04	20230728	14960	94.18	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
10	20240119	120604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	1750	2	6.47	4783022150	166628	120.32	28350	29200	28050	35150	18950	27050	28704.99	0.00	0	38394	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3697	22.43	5.20	12	1.30	1284.00	5539.00	48450	20230728	-40.56	14900	20230118	93.29	31700	-9.15	20240109	26150	10.13	20240118	48450	-40.56	20230728	14960	92.51	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
11	20240119	110604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28650	1600	2	5.91	4402616750	153461	110.81	28350	29200	28050	35150	18950	27050	28689.04	0.00	0	32576	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3678	22.31	5.17	12	1.20	1284.00	5539.00	48450	20230728	-40.87	14900	20230118	92.28	31700	-9.62	20240109	26150	9.56	20240118	48450	-40.87	20230728	14960	91.51	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
12	20240119	100607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28950	1900	2	7.02	3934694500	137156	99.04	28350	29200	28050	35150	18950	27050	28687.97	0.00	0	33650	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3716	22.55	5.23	12	1.07	1284.00	5539.00	48450	20230728	-40.25	14900	20230118	94.30	31700	-8.68	20240109	26150	10.71	20240118	48450	-40.25	20230728	14960	93.52	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
13	20240119	090600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28450	1400	2	5.18	1148167150	40371	29.15	28350	28700	28050	35150	18950	27050	28441.08	0.00	0	-8366	27650	27350	26750	26450	25850	27500	26600	64	8100	500	19470	50	1	12835962	3652	22.16	5.14	12	0.31	1284.00	5539.00	48450	20230728	-41.28	14900	20230118	90.94	31700	-10.25	20240109	26150	8.80	20240118	48450	-41.28	20230728	14960	90.17	20230316	4.25	N	064290	500	64 억		0	N	N	97	N	00	N
14	20240118	160600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	500	2	1.88	3649638400	137364	89.73	26400	27050	26150	34500	18600	26550	26566.88	0.00	0	4535	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3472	21.07	4.88	12	1.07	1284.00	5539.00	48450	20230728	-44.17	14900	20230118	81.54	31700	-14.67	20240109	26150	3.44	20240118	48450	-44.17	20230728	14900	81.54	20230118	4.15	N	064290	500	64 억		0	N	N	97	N	00	N
15	20240118	150600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26750	200	2	0.75	3294589650	124171	81.11	26400	27000	26150	34500	18600	26550	26532.68	0.00	0	6373	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3434	20.83	4.83	12	0.97	1284.00	5539.00	48450	20230728	-44.79	14900	20230118	79.53	31700	-15.62	20240109	26150	2.29	20240118	48450	-44.79	20230728	14900	79.53	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
16	20240118	140601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26250	-300	5	-1.13	2551808300	96118	62.79	26400	27000	26150	34500	18600	26550	26548.70	0.00	0	-3732	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3369	20.44	4.74	12	0.75	1284.00	5539.00	48450	20230728	-45.82	14900	20230118	76.17	31700	-17.19	20240109	26150	0.38	20240118	48450	-45.82	20230728	14900	76.17	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
17	20240118	130600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	50	2	0.19	1863837850	70069	45.77	26400	27000	26300	34500	18600	26550	26600.05	0.00	0	-1253	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3414	20.72	4.80	12	0.55	1284.00	5539.00	48450	20230728	-45.10	14900	20230118	78.52	31700	-16.09	20240109	26300	1.14	20240118	48450	-45.10	20230728	14900	78.52	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
18	20240118	120601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26400	-150	5	-0.56	1385447850	52073	34.02	26400	27000	26300	34500	18600	26550	26605.90	0.00	0	-5013	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3389	20.56	4.77	12	0.41	1284.00	5539.00	48450	20230728	-45.51	14900	20230118	77.18	31700	-16.72	20240109	26300	0.38	20240118	48450	-45.51	20230728	14900	77.18	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
19	20240118	110602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26500	-50	5	-0.19	974786350	36599	23.91	26400	27000	26300	34500	18600	26550	26634.28	0.00	0	-6643	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3402	20.64	4.78	12	0.29	1284.00	5539.00	48450	20230728	-45.30	14900	20230118	77.85	31700	-16.40	20240109	26300	0.76	20240118	48450	-45.30	20230728	14900	77.85	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
20	20240118	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26700	150	2	0.56	470775600	17658	11.54	26400	27000	26300	34500	18600	26550	26660.88	0.00	0	-4511	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3427	20.79	4.82	12	0.14	1284.00	5539.00	48450	20230728	-44.89	14900	20230118	79.19	31700	-15.77	20240109	26300	1.52	20240118	48450	-44.89	20230728	14900	79.19	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
21	20240118	090600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	50	2	0.19	82187750	3094	2.02	26400	26800	26400	34500	18600	26550	26563.68	0.00	0	623	28183	27366	26883	26066	25583	27125	25825	64	7950	500	19110	50	1	12835962	3414	20.72	4.80	12	0.02	1284.00	5539.00	48450	20230728	-45.10	14900	20230118	78.52	31700	-16.09	20240109	26400	0.76	20240118	48450	-45.10	20230728	14900	78.52	20230118	4.15	N	064290	500	64 억		0	N	N	1	N	00	N
22	20240117	160558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26550	-650	5	-2.39	4072734950	152287	86.90	27500	27700	26400	35350	19050	27200	26744.03	0.00	0	3045	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3408	20.68	4.79	12	1.19	1284.00	5539.00	48450	20230728	-45.20	14900	20230118	78.19	31700	-16.25	20240109	26400	0.57	20240117	48450	-45.20	20230728	14900	78.19	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
23	20240117	150601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	-600	5	-2.21	3841013400	143558	81.92	27500	27700	26400	35350	19050	27200	26755.83	0.00	0	218	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3414	20.72	4.80	12	1.12	1284.00	5539.00	48450	20230728	-45.10	14900	20230118	78.52	31700	-16.09	20240109	26400	0.76	20240117	48450	-45.10	20230728	14900	78.52	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
24	20240117	140600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	-600	5	-2.21	3128585950	116718	66.61	27500	27700	26400	35350	19050	27200	26804.66	0.00	0	-9506	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3414	20.72	4.80	12	0.91	1284.00	5539.00	48450	20230728	-45.10	14900	20230118	78.52	31700	-16.09	20240109	26400	0.76	20240117	48450	-45.10	20230728	14900	78.52	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
25	20240117	130600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26650	-550	5	-2.02	2394946250	89108	50.85	27500	27700	26500	35350	19050	27200	26876.89	0.00	0	-10510	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3421	20.76	4.81	12	0.69	1284.00	5539.00	48450	20230728	-44.99	14900	20230118	78.86	31700	-15.93	20240109	26500	0.57	20240117	48450	-44.99	20230728	14900	78.86	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
26	20240117	120601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26650	-550	5	-2.02	2047110950	76049	43.40	27500	27700	26550	35350	19050	27200	26918.32	0.00	0	-12658	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3421	20.76	4.81	12	0.59	1284.00	5539.00	48450	20230728	-44.99	14900	20230118	78.86	31700	-15.93	20240109	26550	0.38	20240117	48450	-44.99	20230728	14900	78.86	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
27	20240117	110601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26800	-400	5	-1.47	1507450550	55812	31.85	27500	27700	26800	35350	19050	27200	27009.43	0.00	0	-13640	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3440	20.87	4.84	12	0.43	1284.00	5539.00	48450	20230728	-44.69	14900	20230118	79.87	31700	-15.46	20240109	26800	0.00	20240117	48450	-44.69	20230728	14900	79.87	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
28	20240117	100558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26900	-300	5	-1.10	923710000	34101	19.46	27500	27700	26800	35350	19050	27200	27087.48	0.00	0	-9893	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3453	20.95	4.86	12	0.27	1284.00	5539.00	48450	20230728	-44.48	14900	20230118	80.54	31700	-15.14	20240109	26800	0.37	20240117	48450	-44.48	20230728	14900	80.54	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
29	20240117	090600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	50	2	0.18	119559200	4348	2.48	27500	27700	27250	35350	19050	27200	27497.52	0.00	0	-1000	28800	28000	27500	26700	26200	27750	26450	64	8150	500	19580	50	1	12835962	3498	21.22	4.92	12	0.03	1284.00	5539.00	48450	20230728	-43.76	14900	20230118	82.89	31700	-14.04	20240109	27000	0.93	20240116	48450	-43.76	20230728	14900	82.89	20230118	4.05	N	064290	500	64 억		0	N	N	1	N	00	N
30	20240116	160558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27200	-900	5	-3.20	4748170650	173846	89.43	28050	28300	27000	36500	19700	28100	27312.59	0.00	0	28499	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3491	21.18	4.91	12	1.35	1284.00	5539.00	48450	20230728	-43.86	14900	20230118	82.55	31700	-14.20	20240109	27000	0.74	20240116	48450	-43.86	20230728	14900	82.55	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
31	20240116	150557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27150	-950	5	-3.38	4339500950	158766	81.67	28050	28300	27000	36500	19700	28100	27332.57	0.00	0	27980	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3485	21.14	4.90	12	1.24	1284.00	5539.00	48450	20230728	-43.96	14900	20230118	82.21	31700	-14.35	20240109	27000	0.56	20240116	48450	-43.96	20230728	14900	82.21	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
32	20240116	140558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	-850	5	-3.02	3482940150	127216	65.44	28050	28300	27000	36500	19700	28100	27378.02	0.00	0	20538	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3498	21.22	4.92	12	0.99	1284.00	5539.00	48450	20230728	-43.76	14900	20230118	82.89	31700	-14.04	20240109	27000	0.93	20240116	48450	-43.76	20230728	14900	82.89	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
33	20240116	130558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	-850	5	-3.02	3103166400	113278	58.27	28050	28300	27000	36500	19700	28100	27394.11	0.00	0	17372	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3498	21.22	4.92	12	0.88	1284.00	5539.00	48450	20230728	-43.76	14900	20230118	82.89	31700	-14.04	20240109	27000	0.93	20240116	48450	-43.76	20230728	14900	82.89	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
34	20240116	120558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27150	-950	5	-3.38	2530619000	92304	47.48	28050	28300	27000	36500	19700	28100	27415.96	0.00	0	10863	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3485	21.14	4.90	12	0.72	1284.00	5539.00	48450	20230728	-43.96	14900	20230118	82.21	31700	-14.35	20240109	27000	0.56	20240116	48450	-43.96	20230728	14900	82.21	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
35	20240116	110556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	-850	5	-3.02	2002472900	72927	37.52	28050	28300	27000	36500	19700	28100	27458.38	0.00	0	10605	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3498	21.22	4.92	12	0.57	1284.00	5539.00	48450	20230728	-43.76	14900	20230118	82.89	31700	-14.04	20240109	27000	0.93	20240116	48450	-43.76	20230728	14900	82.89	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
36	20240116	100557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27200	-900	5	-3.20	1077397250	38954	20.04	28050	28300	27050	36500	19700	28100	27657.92	0.00	0	2578	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3491	21.18	4.91	12	0.30	1284.00	5539.00	48450	20230728	-43.86	14900	20230118	82.55	31700	-14.20	20240109	27050	0.55	20240116	48450	-43.86	20230728	14900	82.55	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
37	20240116	090556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28100	0	3	0.00	66349150	2363	1.22	28050	28300	27800	36500	19700	28100	28078.13	0.00	0	-394	29966	29032	28516	27582	27066	28775	27325	64	8400	500	20230	50	1	12835962	3607	21.88	5.07	12	0.02	1284.00	5539.00	48450	20230728	-42.00	14900	20230118	88.59	31700	-11.36	20240109	27800	1.08	20240116	48450	-42.00	20230728	14900	88.59	20230118	3.93	N	064290	500	64 억		0	N	N	0	N	00	N
38	20240115	160555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28100	-1300	5	-4.42	5453022550	192709	142.52	29300	29450	28000	38200	20600	29400	28296.62	0.00	0	-28352	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3607	21.88	5.07	12	1.50	1284.00	5539.00	48450	20230728	-42.00	14900	20230118	88.59	31700	-11.36	20240109	28000	0.36	20240115	48450	-42.00	20230728	14900	88.59	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
39	20240115	150556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28150	-1250	5	-4.25	5193515350	183484	135.70	29300	29450	28000	38200	20600	29400	28304.38	0.00	0	-26890	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3613	21.92	5.08	12	1.43	1284.00	5539.00	48450	20230728	-41.90	14900	20230118	88.93	31700	-11.20	20240109	28000	0.54	20240115	48450	-41.90	20230728	14900	88.93	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
40	20240115	140557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28100	-1300	5	-4.42	4522908450	159585	118.02	29300	29450	28000	38200	20600	29400	28340.99	0.00	0	-27882	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3607	21.88	5.07	12	1.24	1284.00	5539.00	48450	20230728	-42.00	14900	20230118	88.59	31700	-11.36	20240109	28000	0.36	20240115	48450	-42.00	20230728	14900	88.59	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
41	20240115	130555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28050	-1350	5	-4.59	4060871050	143125	105.85	29300	29450	28000	38200	20600	29400	28372.14	0.00	0	-27321	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3600	21.85	5.06	12	1.12	1284.00	5539.00	48450	20230728	-42.11	14900	20230118	88.26	31700	-11.51	20240109	28000	0.18	20240115	48450	-42.11	20230728	14900	88.26	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
42	20240115	120556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28200	-1200	5	-4.08	3558954800	125255	92.63	29300	29450	28000	38200	20600	29400	28412.85	0.00	0	-20543	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3620	21.96	5.09	12	0.98	1284.00	5539.00	48450	20230728	-41.80	14900	20230118	89.26	31700	-11.04	20240109	28000	0.71	20240115	48450	-41.80	20230728	14900	89.26	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
43	20240115	110555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28150	-1250	5	-4.25	3028862900	106373	78.67	29300	29450	28000	38200	20600	29400	28473.07	0.00	0	-15909	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3613	21.92	5.08	12	0.83	1284.00	5539.00	48450	20230728	-41.90	14900	20230118	88.93	31700	-11.20	20240109	28000	0.54	20240115	48450	-41.90	20230728	14900	88.93	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
44	20240115	100553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28400	-1000	5	-3.40	1616354700	56170	41.54	29300	29450	28350	38200	20600	29400	28774.95	0.00	0	-8173	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3645	22.12	5.13	12	0.44	1284.00	5539.00	48450	20230728	-41.38	14900	20230118	90.60	31700	-10.41	20240109	28350	0.18	20240115	48450	-41.38	20230728	14900	90.60	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
45	20240115	090555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29150	-250	5	-0.85	84538800	2893	2.14	29300	29350	29100	38200	20600	29400	29215.14	0.00	0	-991	30733	30066	29633	28966	28533	29850	28750	64	8800	500	21160	50	1	12835962	3742	22.70	5.26	12	0.02	1284.00	5539.00	48450	20230728	-39.83	14900	20230118	95.64	31700	-8.04	20240109	29100	0.17	20240115	48450	-39.83	20230728	14900	95.64	20230118	3.92	N	064290	500	64 억		0	N	N	1	N	00	N
46	20240112	160552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	-800	5	-2.65	3913131550	132433	233.38	30200	30300	29200	39250	21150	30200	29548.12	0.00	0	-20426	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3774	22.90	5.31	12	1.03	1284.00	5539.00	48450	20230728	-39.32	14550	20230106	102.06	31700	-7.26	20240109	29200	0.68	20240112	48450	-39.32	20230728	14900	97.32	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
47	20240112	150554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	-750	5	-2.48	3610237500	122141	215.24	30200	30300	29200	39250	21150	30200	29557.57	0.00	0	-20048	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3780	22.94	5.32	12	0.95	1284.00	5539.00	48450	20230728	-39.22	14550	20230106	102.41	31700	-7.10	20240109	29200	0.86	20240112	48450	-39.22	20230728	14900	97.65	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
48	20240112	140553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	-950	5	-3.15	3016931650	101927	179.62	30200	30300	29200	39250	21150	30200	29598.51	0.00	0	-22045	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3755	22.78	5.28	12	0.79	1284.00	5539.00	48450	20230728	-39.63	14550	20230106	101.03	31700	-7.73	20240109	29200	0.17	20240112	48450	-39.63	20230728	14900	96.31	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
49	20240112	130551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	-750	5	-2.48	2251328750	75791	133.56	30200	30300	29450	39250	21150	30200	29703.96	0.00	0	-18649	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3780	22.94	5.32	12	0.59	1284.00	5539.00	48450	20230728	-39.22	14550	20230106	102.41	31700	-7.10	20240109	29300	0.51	20240103	48450	-39.22	20230728	14900	97.65	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
50	20240112	120554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	-600	5	-1.99	1764565750	59303	104.51	30200	30300	29500	39250	21150	30200	29754.54	0.00	0	-15610	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3799	23.05	5.34	12	0.46	1284.00	5539.00	48450	20230728	-38.91	14550	20230106	103.44	31700	-6.62	20240109	29300	1.02	20240103	48450	-38.91	20230728	14900	98.66	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
51	20240112	110552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	-550	5	-1.82	1104438200	36989	65.18	30200	30300	29550	39250	21150	30200	29857.88	0.00	0	-7485	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3806	23.09	5.35	12	0.29	1284.00	5539.00	48450	20230728	-38.80	14550	20230106	103.78	31700	-6.47	20240109	29300	1.19	20240103	48450	-38.80	20230728	14900	98.99	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
52	20240112	100551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	-600	5	-1.99	818845700	27358	48.21	30200	30300	29550	39250	21150	30200	29930.04	0.00	0	-6941	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3799	23.05	5.34	12	0.21	1284.00	5539.00	48450	20230728	-38.91	14550	20230106	103.44	31700	-6.62	20240109	29300	1.02	20240103	48450	-38.91	20230728	14900	98.66	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
53	20240112	090551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30250	50	2	0.17	39413200	1305	2.30	30200	30300	30100	39250	21150	30200	30201.79	0.00	0	90	30866	30532	30216	29882	29566	30525	29875	64	9050	500	21740	50	1	12835962	3883	23.56	5.46	12	0.01	1284.00	5539.00	48450	20230728	-37.56	14550	20230106	107.90	31700	-4.57	20240109	29300	3.24	20240103	48450	-37.56	20230728	14900	103.02	20230118	3.93	N	064290	500	64 억		0	N	N	1	N	00	N
54	20240111	160549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	0	3	0.00	1701416800	56296	47.45	30200	30550	29900	39250	21150	30200	30222.71	0.00	0	4255	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3876	23.52	5.45	12	0.44	1284.00	5539.00	48450	20230728	-37.67	14300	20230105	111.19	31700	-4.73	20240109	29300	3.07	20240103	48450	-37.67	20230728	14900	102.68	20230118	3.99	N	064290	500	64 억		0	N	N	1	N	00	N
55	20240111	150552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30250	50	2	0.17	1575860900	52142	43.95	30200	30550	29900	39250	21150	30200	30222.49	0.00	0	3851	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3883	23.56	5.46	12	0.41	1284.00	5539.00	48450	20230728	-37.56	14300	20230105	111.54	31700	-4.57	20240109	29300	3.24	20240103	48450	-37.56	20230728	14900	103.02	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
56	20240111	140551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	0	3	0.00	1386777450	45892	38.68	30200	30550	29900	39250	21150	30200	30218.29	0.00	0	1114	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3876	23.52	5.45	12	0.36	1284.00	5539.00	48450	20230728	-37.67	14300	20230105	111.19	31700	-4.73	20240109	29300	3.07	20240103	48450	-37.67	20230728	14900	102.68	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
57	20240111	130549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30250	50	2	0.17	1236691100	40922	34.49	30200	30550	29900	39250	21150	30200	30220.70	0.00	0	1251	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3883	23.56	5.46	12	0.32	1284.00	5539.00	48450	20230728	-37.56	14300	20230105	111.54	31700	-4.57	20240109	29300	3.24	20240103	48450	-37.56	20230728	14900	103.02	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
58	20240111	120550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30450	250	2	0.83	1084860400	35910	30.27	30200	30550	29900	39250	21150	30200	30210.54	0.00	0	1614	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3909	23.71	5.50	12	0.28	1284.00	5539.00	48450	20230728	-37.15	14300	20230105	112.94	31700	-3.94	20240109	29300	3.92	20240103	48450	-37.15	20230728	14900	104.36	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
59	20240111	110552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30350	150	2	0.50	792214500	26293	22.16	30200	30450	29900	39250	21150	30200	30130.20	0.00	0	386	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3896	23.64	5.48	12	0.20	1284.00	5539.00	48450	20230728	-37.36	14300	20230105	112.24	31700	-4.26	20240109	29300	3.58	20240103	48450	-37.36	20230728	14900	103.69	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
60	20240111	100550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30050	-150	5	-0.50	526254750	17453	14.71	30200	30450	29900	39250	21150	30200	30152.63	0.00	0	-712	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3857	23.40	5.43	12	0.14	1284.00	5539.00	48450	20230728	-37.98	14300	20230105	110.14	31700	-5.21	20240109	29300	2.56	20240103	48450	-37.98	20230728	14900	101.68	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
61	20240111	090549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	-300	5	-0.99	168011950	5573	4.70	30200	30350	29900	39250	21150	30200	30147.32	0.00	0	-2427	31933	31066	30433	29566	28933	30750	29250	64	9050	500	21740	50	1	12835962	3838	23.29	5.40	12	0.04	1284.00	5539.00	48450	20230728	-38.29	14300	20230105	109.09	31700	-5.68	20240109	29300	2.05	20240103	48450	-38.29	20230728	14900	100.67	20230118	3.99	N	064290	500	64 억		0	N	N	0	N	00	N
62	20240110	160548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	-600	5	-1.95	3553556300	117889	62.80	31300	31300	29800	40000	21600	30800	30143.22	0.00	0	-15680	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3876	23.52	5.45	12	0.92	1284.00	5539.00	48450	20230728	-37.67	13850	20230104	118.05	31700	-4.73	20240109	29300	3.07	20240103	48450	-37.67	20230728	14900	102.68	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
63	20240110	150549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30100	-700	5	-2.27	3356799350	111361	59.32	31300	31300	29800	40000	21600	30800	30143.40	0.00	0	-15598	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3864	23.44	5.43	12	0.87	1284.00	5539.00	48450	20230728	-37.87	13850	20230104	117.33	31700	-5.05	20240109	29300	2.73	20240103	48450	-37.87	20230728	14900	102.01	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
64	20240110	140550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29950	-850	5	-2.76	3042273550	100864	53.73	31300	31300	29800	40000	21600	30800	30162.13	0.00	0	-15396	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3844	23.33	5.41	12	0.79	1284.00	5539.00	48450	20230728	-38.18	13850	20230104	116.25	31700	-5.52	20240109	29300	2.22	20240103	48450	-38.18	20230728	14900	101.01	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
65	20240110	130549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	-900	5	-2.92	2502503500	82856	44.14	31300	31300	29800	40000	21600	30800	30203.05	0.00	0	-16515	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3838	23.29	5.40	12	0.65	1284.00	5539.00	48450	20230728	-38.29	13850	20230104	115.88	31700	-5.68	20240109	29300	2.05	20240103	48450	-38.29	20230728	14900	100.67	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
66	20240110	120550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30100	-700	5	-2.27	2023947550	66853	35.61	31300	31300	29900	40000	21600	30800	30274.60	0.00	0	-15223	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3864	23.44	5.43	12	0.52	1284.00	5539.00	48450	20230728	-37.87	13850	20230104	117.33	31700	-5.05	20240109	29300	2.73	20240103	48450	-37.87	20230728	14900	102.01	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
67	20240110	110549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30050	-750	5	-2.44	1585759250	52241	27.83	31300	31300	30000	40000	21600	30800	30354.69	0.00	0	-10421	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3857	23.40	5.43	12	0.41	1284.00	5539.00	48450	20230728	-37.98	13850	20230104	116.97	31700	-5.21	20240109	29300	2.56	20240103	48450	-37.98	20230728	14900	101.68	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
68	20240110	100548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30050	-750	5	-2.44	1078496950	35405	18.86	31300	31300	30000	40000	21600	30800	30461.71	0.00	0	-7785	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3857	23.40	5.43	12	0.28	1284.00	5539.00	48450	20230728	-37.98	13850	20230104	116.97	31700	-5.21	20240109	29300	2.56	20240103	48450	-37.98	20230728	14900	101.68	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
69	20240110	090548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	100	2	0.32	142236000	4581	2.44	31300	31300	30800	40000	21600	30800	31049.12	0.00	0	-1486	32100	31450	31050	30400	30000	31250	30200	64	9200	500	22170	50	1	12835962	3966	24.07	5.58	12	0.04	1284.00	5539.00	48450	20230728	-36.22	13850	20230104	123.10	31700	-2.52	20240109	29300	5.46	20240103	48450	-36.22	20230728	14900	107.38	20230118	4.00	N	064290	500	64 억		0	N	N	277	N	00	N
70	20240109	160547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30800	0	3	0.00	5850452750	187403	191.52	31500	31700	30650	40000	21600	30800	31218.87	0.00	0	-2611	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	3953	23.99	5.56	12	1.46	1284.00	5539.00	48450	20230728	-36.43	13400	20230103	129.85	31700	-2.84	20240109	29300	5.12	20240103	48450	-36.43	20230728	14900	106.71	20230118	3.95	N	064290	500	64 억		0	N	N	277	N	00	N
71	20240109	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30850	50	2	0.16	5655692850	181081	185.06	31500	31700	30650	40000	21600	30800	31232.94	0.00	0	-2994	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	3960	24.03	5.57	12	1.41	1284.00	5539.00	48450	20230728	-36.33	13400	20230103	130.22	31700	-2.68	20240109	29300	5.29	20240103	48450	-36.33	20230728	14900	107.05	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
72	20240109	140547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30950	150	2	0.49	5200379500	166318	169.98	31500	31700	30650	40000	21600	30800	31267.69	0.00	0	-2399	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	3973	24.10	5.59	12	1.30	1284.00	5539.00	48450	20230728	-36.12	13400	20230103	130.97	31700	-2.37	20240109	29300	5.63	20240103	48450	-36.12	20230728	14900	107.72	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
73	20240109	130547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	100	2	0.32	4816517700	153853	157.24	31500	31700	30800	40000	21600	30800	31305.97	0.00	0	2102	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	3966	24.07	5.58	12	1.20	1284.00	5539.00	48450	20230728	-36.22	13400	20230103	130.60	31700	-2.52	20240109	29300	5.46	20240103	48450	-36.22	20230728	14900	107.38	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
74	20240109	120552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31000	200	2	0.65	4179218600	133221	136.15	31500	31700	31000	40000	21600	30800	31370.57	0.00	0	11326	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	3979	24.14	5.60	12	1.04	1284.00	5539.00	48450	20230728	-36.02	13400	20230103	131.34	31700	-2.21	20240109	29300	5.80	20240103	48450	-36.02	20230728	14900	108.05	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
75	20240109	110548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31550	750	2	2.44	3619020850	115316	117.85	31500	31700	31000	40000	21600	30800	31383.51	0.00	0	18022	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	4050	24.57	5.70	12	0.90	1284.00	5539.00	48450	20230728	-34.88	13400	20230103	135.45	31700	-0.47	20240109	29300	7.68	20240103	48450	-34.88	20230728	14900	111.74	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
76	20240109	100548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31450	650	2	2.11	2026771400	64826	66.25	31500	31650	31000	40000	21600	30800	31264.79	0.00	0	15339	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	4037	24.49	5.68	12	0.51	1284.00	5539.00	48450	20230728	-35.09	13400	20230103	134.70	31650	-0.63	20240109	29300	7.34	20240103	48450	-35.09	20230728	14900	111.07	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
77	20240109	090547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31350	550	2	1.79	487845050	15512	15.85	31500	31650	31300	40000	21600	30800	31449.53	0.00	0	2384	31833	31316	30883	30366	29933	31100	30150	64	9200	500	22170	50	1	12835962	4024	24.42	5.66	12	0.12	1284.00	5539.00	48450	20230728	-35.29	13400	20230103	133.96	31650	-0.95	20240109	29300	7.00	20240103	48450	-35.29	20230728	14900	110.40	20230118	3.95	N	064290	500	64 억		0	N	N	0	N	00	N
78	20240108	160547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30800	-100	5	-0.32	3005787800	97349	69.83	30900	31400	30450	40150	21650	30900	30876.86	0.00	0	-9163	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3953	23.99	5.56	12	0.76	1284.00	5539.00	48450	20230728	-36.43	13400	20230103	129.85	31550	-2.38	20240104	29300	5.12	20240103	48450	-36.43	20230728	14900	106.71	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
79	20240108	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30650	-250	5	-0.81	2851453700	92332	66.23	30900	31400	30450	40150	21650	30900	30882.61	0.00	0	-8498	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3934	23.87	5.53	12	0.72	1284.00	5539.00	48450	20230728	-36.74	13400	20230103	128.73	31550	-2.85	20240104	29300	4.61	20240103	48450	-36.74	20230728	14900	105.70	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
80	20240108	140547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30550	-350	5	-1.13	2710408850	87722	62.92	30900	31400	30450	40150	21650	30900	30897.71	0.00	0	-8441	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3921	23.79	5.52	12	0.68	1284.00	5539.00	48450	20230728	-36.95	13400	20230103	127.99	31550	-3.17	20240104	29300	4.27	20240103	48450	-36.95	20230728	14900	105.03	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
81	20240108	130546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30700	-200	5	-0.65	2494935850	80674	57.87	30900	31400	30450	40150	21650	30900	30926.16	0.00	0	-8675	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3941	23.91	5.54	12	0.63	1284.00	5539.00	48450	20230728	-36.64	13400	20230103	129.10	31550	-2.69	20240104	29300	4.78	20240103	48450	-36.64	20230728	14900	106.04	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
82	20240108	120548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30850	-50	5	-0.16	2013098850	65015	46.64	30900	31400	30450	40150	21650	30900	30963.64	0.00	0	-6749	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3960	24.03	5.57	12	0.51	1284.00	5539.00	48450	20230728	-36.33	13400	20230103	130.22	31550	-2.22	20240104	29300	5.29	20240103	48450	-36.33	20230728	14900	107.05	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
83	20240108	110548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31050	150	2	0.49	1776832200	57384	41.16	30900	31400	30450	40150	21650	30900	30963.93	0.00	0	-6443	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3986	24.18	5.61	12	0.45	1284.00	5539.00	48450	20230728	-35.91	13400	20230103	131.72	31550	-1.58	20240104	29300	5.97	20240103	48450	-35.91	20230728	14900	108.39	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
84	20240108	100548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	0	3	0.00	755575900	24611	17.65	30900	31200	30450	40150	21650	30900	30700.50	0.00	0	-2393	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3966	24.07	5.58	12	0.19	1284.00	5539.00	48450	20230728	-36.22	13400	20230103	130.60	31550	-2.06	20240104	29300	5.46	20240103	48450	-36.22	20230728	14900	107.38	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
85	20240108	090546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30650	-250	5	-0.81	241863200	7847	5.63	30900	31200	30650	40150	21650	30900	30822.08	0.00	0	-3816	31833	31366	30633	30166	29433	31600	30400	64	9250	500	22240	50	1	12835962	3934	23.87	5.53	12	0.06	1284.00	5539.00	48450	20230728	-36.74	13400	20230103	128.73	31550	-2.85	20240104	29300	4.61	20240103	48450	-36.74	20230728	14900	105.70	20230118	4.05	N	064290	500	64 억		0	N	N	38	N	00	N
86	20240105	160546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	300	2	0.98	4227766900	138784	70.09	30500	31100	29900	39750	21450	30600	30461.80	0.00	0	107	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3966	24.07	5.58	12	1.08	1284.00	5539.00	48450	20230728	-36.22	13400	20230103	130.60	31550	-2.06	20240104	29300	5.46	20240103	48450	-36.22	20230728	14300	116.08	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
87	20240105	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31050	450	2	1.47	3823785400	125739	63.51	30500	31050	29900	39750	21450	30600	30410.45	0.00	0	2874	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3986	24.18	5.61	12	0.98	1284.00	5539.00	48450	20230728	-35.91	13400	20230103	131.72	31550	-1.58	20240104	29300	5.97	20240103	48450	-35.91	20230728	14300	117.13	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
88	20240105	140545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30550	-50	5	-0.16	2757209850	91078	46.00	30500	30800	29900	39750	21450	30600	30272.95	0.00	0	-1273	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3921	23.79	5.52	12	0.71	1284.00	5539.00	48450	20230728	-36.95	13400	20230103	127.99	31550	-3.17	20240104	29300	4.27	20240103	48450	-36.95	20230728	14300	113.64	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
89	20240105	130546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30450	-150	5	-0.49	1999645400	66266	33.47	30500	30750	29900	39750	21450	30600	30175.85	0.00	0	-8508	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3909	23.71	5.50	12	0.52	1284.00	5539.00	48450	20230728	-37.15	13400	20230103	127.24	31550	-3.49	20240104	29300	3.92	20240103	48450	-37.15	20230728	14300	112.94	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
90	20240105	120546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30300	-300	5	-0.98	1637306200	54366	27.46	30500	30750	29900	39750	21450	30600	30116.10	0.00	0	-13066	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3889	23.60	5.47	12	0.42	1284.00	5539.00	48450	20230728	-37.46	13400	20230103	126.12	31550	-3.96	20240104	29300	3.41	20240103	48450	-37.46	20230728	14300	111.89	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
91	20240105	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30000	-600	5	-1.96	1355565850	45004	22.73	30500	30750	29900	39750	21450	30600	30120.69	0.00	0	-12623	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3851	23.36	5.42	12	0.35	1284.00	5539.00	48450	20230728	-38.08	13400	20230103	123.88	31550	-4.91	20240104	29300	2.39	20240103	48450	-38.08	20230728	14300	109.79	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
92	20240105	100548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30000	-600	5	-1.96	1027026250	34060	17.20	30500	30750	29900	39750	21450	30600	30153.05	0.00	0	-9024	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3851	23.36	5.42	12	0.27	1284.00	5539.00	48450	20230728	-38.08	13400	20230103	123.88	31550	-4.91	20240104	29300	2.39	20240103	48450	-38.08	20230728	14300	109.79	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
93	20240105	090545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30500	-100	5	-0.33	161655550	5294	2.67	30500	30750	30400	39750	21450	30600	30535.25	0.00	0	-2157	32533	31566	30583	29616	28633	32050	30100	64	9150	500	22030	50	1	12835962	3915	23.75	5.51	12	0.04	1284.00	5539.00	48450	20230728	-37.05	13400	20230103	127.61	31550	-3.33	20240104	29300	4.10	20240103	48450	-37.05	20230728	14300	113.29	20230105	4.00	N	064290	500	64 억		0	N	N	32	N	00	N
94	20240104	160543	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30600	500	2	1.66	6028454200	196500	64.17	29700	31550	29600	39100	21100	30100	30679.33	0.00	0	21755	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3928	23.83	5.52	12	1.53	1284.00	5539.00	48450	20230728	-36.84	13400	20230103	128.36	31550	-3.01	20240104	29300	4.44	20240103	48450	-36.84	20230728	13850	120.94	20230104	3.99	N	064290	500	64 억		0	N	N	32	N	00	N
95	20240104	150544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	150	2	0.50	5786235900	188526	61.56	29700	31550	29600	39100	21100	30100	30692.05	0.00	0	23082	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3883	23.56	5.46	12	1.47	1284.00	5539.00	48450	20230728	-37.56	13400	20230103	125.75	31550	-4.12	20240104	29300	3.24	20240103	48450	-37.56	20230728	13850	118.41	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
96	20240104	140544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30650	550	2	1.83	5161816650	167961	54.85	29700	31550	29600	39100	21100	30100	30732.32	0.00	0	27056	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3934	23.87	5.53	12	1.31	1284.00	5539.00	48450	20230728	-36.74	13400	20230103	128.73	31550	-2.85	20240104	29300	4.61	20240103	48450	-36.74	20230728	13850	121.30	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
97	20240104	130545	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30550	450	2	1.50	4940247950	160739	52.49	29700	31550	29600	39100	21100	30100	30734.68	0.00	0	27924	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3921	23.79	5.52	12	1.25	1284.00	5539.00	48450	20230728	-36.95	13400	20230103	127.99	31550	-3.17	20240104	29300	4.27	20240103	48450	-36.95	20230728	13850	120.58	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
98	20240104	120542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30550	450	2	1.50	4745611800	154380	50.41	29700	31550	29600	39100	21100	30100	30739.90	0.00	0	27264	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3921	23.79	5.52	12	1.20	1284.00	5539.00	48450	20230728	-36.95	13400	20230103	127.99	31550	-3.17	20240104	29300	4.27	20240103	48450	-36.95	20230728	13850	120.58	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
99	20240104	110543	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30550	450	2	1.50	4203022450	136590	44.60	29700	31550	29600	39100	21100	30100	30771.19	0.00	0	25998	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3921	23.79	5.52	12	1.06	1284.00	5539.00	48450	20230728	-36.95	13400	20230103	127.99	31550	-3.17	20240104	29300	4.27	20240103	48450	-36.95	20230728	13850	120.58	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
100	20240104	100542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	31050	950	2	3.16	3026933450	98251	32.08	29700	31550	29600	39100	21100	30100	30808.33	0.00	0	31219	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3986	24.18	5.61	12	0.77	1284.00	5539.00	48450	20230728	-35.91	13400	20230103	131.72	31550	-1.58	20240104	29300	5.97	20240103	48450	-35.91	20230728	13850	124.19	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
101	20240104	090545	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29800	-300	5	-1.00	154555150	5189	1.69	29700	30050	29600	39100	21100	30100	29783.81	0.00	0	1190	30766	30432	29866	29532	28966	30150	29250	64	9000	500	21670	50	1	12835962	3825	23.21	5.38	12	0.04	1284.00	5539.00	48450	20230728	-38.49	13400	20230103	122.39	31000	-3.87	20240102	29300	1.71	20240103	48450	-38.49	20230728	13850	115.16	20230104	3.99	N	064290	500	64 억		0	N	N	34	N	00	N
102	20240103	160542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30100	-850	5	-2.75	9069148650	305110	181.95	30200	30200	29300	40200	21700	30950	29723.40	0.00	0	-57889	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3864	23.44	5.43	12	2.38	1284.00	5539.00	48450	20230728	-37.87	13400	20230103	124.63	31000	-2.90	20240102	29300	2.73	20240103	48450	-37.87	20230728	13400	124.63	20230103	3.97	N	064290	500	64 억		0	N	N	34	N	00	N
103	20240103	150541	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30050	-900	5	-2.91	8666987900	291729	173.97	30200	30200	29300	40200	21700	30950	29709.03	0.00	0	-58114	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3857	23.40	5.43	12	2.27	1284.00	5539.00	48450	20230728	-37.98	13400	20230103	124.25	31000	-3.06	20240102	29300	2.56	20240103	48450	-37.98	20230728	13400	124.25	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
104	20240103	140539	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29800	-1150	5	-3.72	7848975150	264379	157.66	30200	30200	29300	40200	21700	30950	29688.33	0.00	0	-66838	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3825	23.21	5.38	12	2.06	1284.00	5539.00	48450	20230728	-38.49	13400	20230103	122.39	31000	-3.87	20240102	29300	1.71	20240103	48450	-38.49	20230728	13400	122.39	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
105	20240103	130541	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29350	-1600	5	-5.17	5422529600	182929	109.09	30200	30200	29300	40200	21700	30950	29642.79	0.00	0	-58679	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3767	22.86	5.30	12	1.43	1284.00	5539.00	48450	20230728	-39.42	13400	20230103	119.03	31000	-5.32	20240102	29300	0.17	20240103	48450	-39.42	20230728	13400	119.03	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
106	20240103	120544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29450	-1500	5	-4.85	4726265100	159230	94.96	30200	30200	29350	40200	21700	30950	29681.98	0.00	0	-49548	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3780	22.94	5.32	12	1.24	1284.00	5539.00	48450	20230728	-39.22	13400	20230103	119.78	31000	-5.00	20240102	29350	0.34	20240103	48450	-39.22	20230728	13400	119.78	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
107	20240103	110541	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29500	-1450	5	-4.68	4078345750	137262	81.86	30200	30200	29350	40200	21700	30950	29712.10	0.00	0	-40244	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3787	22.98	5.33	12	1.07	1284.00	5539.00	48450	20230728	-39.11	13400	20230103	120.15	31000	-4.84	20240102	29350	0.51	20240103	48450	-39.11	20230728	13400	120.15	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
108	20240103	100540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29550	-1400	5	-4.52	2817647950	94476	56.34	30200	30200	29500	40200	21700	30950	29823.92	0.00	0	-36596	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3793	23.01	5.33	12	0.74	1284.00	5539.00	48450	20230728	-39.01	13400	20230103	120.52	31000	-4.68	20240102	29500	0.17	20240103	48450	-39.01	20230728	13400	120.52	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
109	20240103	090540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30050	-900	5	-2.91	367930500	12227	7.29	30200	30200	29850	40200	21700	30950	30091.43	0.00	0	-475	31816	31382	30566	30132	29316	31600	30350	64	9250	500	22280	50	1	12835962	3857	23.40	5.43	12	0.10	1284.00	5539.00	48450	20230728	-37.98	13400	20230103	124.25	31000	-3.06	20240102	29750	1.01	20240102	48450	-37.98	20230728	13400	124.25	20230103	3.97	N	064290	500	64 억		0	N	N	780	N	00	N
110	20240102	160540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30950	700	2	2.31	5058863600	166378	208.82	29950	31000	29750	39300	21200	30250	30405.31	0.00	0	619	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3973	24.10	5.59	12	1.30	1284.00	5539.00	48450	20230728	-36.12	13400	20230103	130.97	31000	-0.16	20240102	29750	4.03	20240102	48450	-36.12	20230728	13400	130.97	20230103	4.01	N	064290	500	64 억		0	N	N	779	N	00	N
111	20240102	150539	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30800	550	2	1.82	4472849050	147424	185.03	29950	30850	29750	39300	21200	30250	30340.03	0.00	0	5139	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3953	23.99	5.56	12	1.15	1284.00	5539.00	48450	20230728	-36.43	13400	20230103	129.85	30850	-0.16	20240102	29750	3.53	20240102	48450	-36.43	20230728	13400	129.85	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N
112	20240102	140540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30600	350	2	1.16	3232354550	107014	134.31	29950	30600	29750	39300	21200	30250	30204.97	0.00	0	4312	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3928	23.83	5.52	12	0.83	1284.00	5539.00	48450	20230728	-36.84	13400	20230103	128.36	30600	0.00	20240102	29750	2.86	20240102	48450	-36.84	20230728	13400	128.36	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N
113	20240102	130537	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30300	50	2	0.17	2548808100	84504	106.06	29950	30600	29750	39300	21200	30250	30161.98	0.00	0	-2103	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3889	23.60	5.47	12	0.66	1284.00	5539.00	48450	20230728	-37.46	13400	20230103	126.12	30600	-0.98	20240102	29750	1.85	20240102	48450	-37.46	20230728	13400	126.12	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N
114	20240102	120537	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	0	3	0.00	1998821700	66375	83.31	29950	30600	29750	39300	21200	30250	30114.07	0.00	0	-4693	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3883	23.56	5.46	12	0.52	1284.00	5539.00	48450	20230728	-37.56	13400	20230103	125.75	30600	-1.14	20240102	29750	1.68	20240102	48450	-37.56	20230728	13400	125.75	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N
115	20240102	110537	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	29950	-300	5	-0.99	1353303100	44956	56.42	29950	30600	29750	39300	21200	30250	30102.84	0.00	0	-5865	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3844	23.33	5.41	12	0.35	1284.00	5539.00	48450	20230728	-38.18	13400	20230103	123.51	30600	-2.12	20240102	29750	0.67	20240102	48450	-38.18	20230728	13400	123.51	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N
116	20240102	100531	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	0	3	0.00	67490450	2251	2.83	29950	30250	29900	39300	21200	30250	29982.43	0.00	0	262	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3883	23.56	5.46	12	0.02	1284.00	5539.00	48450	20230728	-37.56	13400	20230103	125.75	30250	0.00	20240102	29900	1.17	20240102	48450	-37.56	20230728	13400	125.75	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N
117	20240102	090525	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	0.00	0	0	31350	30800	30150	29600	28950	30475	29275	64	9050	500	21780	50	1	12835962	3883	23.56	5.46	12	0.00	1284.00	5539.00	48450	20230728	-37.56	13400	20230103	125.75	0	0.00	0	0	0.00	0	48450	-37.56	20230728	13400	125.75	20230103	4.01	N	064290	500	64 억		0	N	N	251	N	00	N