KissMeData/054040/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	120543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5810	10	2	0.17	326518860	57006	32.99	5750	5830	5660	7540	4060	5800	5727.79	3.60	0	-10360	6013	5906	5813	5706	5613	5960	5760	80	1740	500	4170	10	1	16071290	934	5.57	0.71	12	0.35	1043.00	8158.00	6880	20231017	-15.55	3700	20230726	57.03	6370	-8.79	20240104	5330	9.01	20240102	6880	-15.55	20231017	3700	57.03	20230726	4.49	N	054040	500	80 억		578315	N	N	0	N	00	N
3	20240123	110541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5800	0	3	0.00	288071820	50386	29.16	5750	5800	5660	7540	4060	5800	5717.29	3.60	0	-8782	6013	5906	5813	5706	5613	5960	5760	80	1740	500	4170	10	1	16071290	932	5.56	0.71	12	0.31	1043.00	8158.00	6880	20231017	-15.70	3700	20230726	56.76	6370	-8.95	20240104	5330	8.82	20240102	6880	-15.70	20231017	3700	56.76	20230726	4.49	N	054040	500	80 억		578315	N	N	0	N	00	N
4	20240123	100540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5750	-50	5	-0.86	249080350	43597	25.23	5750	5800	5660	7540	4060	5800	5713.24	3.60	0	-11759	6013	5906	5813	5706	5613	5960	5760	80	1740	500	4170	10	1	16071290	924	5.51	0.70	12	0.27	1043.00	8158.00	6880	20231017	-16.42	3700	20230726	55.41	6370	-9.73	20240104	5330	7.88	20240102	6880	-16.42	20231017	3700	55.41	20230726	4.49	N	054040	500	80 억		578315	N	N	0	N	00	N
5	20240123	090540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5700	-100	5	-1.72	54217940	9472	5.48	5750	5790	5700	7540	4060	5800	5723.98	3.60	0	-3684	6013	5906	5813	5706	5613	5960	5760	80	1740	500	4170	10	1	16071290	916	5.47	0.70	12	0.06	1043.00	8158.00	6880	20231017	-17.15	3700	20230726	54.05	6370	-10.52	20240104	5330	6.94	20240102	6880	-17.15	20231017	3700	54.05	20230726	4.49	N	054040	500	80 억		578315	N	N	0	N	00	N
6	20240119	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	140	2	2.49	1180064580	204283	116.61	5680	5880	5660	7300	3940	5620	5776.70	3.40	0	41322	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	926	5.52	0.71	12	1.27	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
7	20240119	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	80	2	1.42	1121865570	194153	110.83	5680	5880	5660	7300	3940	5620	5778.26	3.40	0	44356	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	916	5.47	0.70	12	1.21	1043.00	8158.00	6880	20231017	-17.15	3700	20230726	54.05	6370	-10.52	20240104	5330	6.94	20240102	6880	-17.15	20231017	3700	54.05	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
8	20240119	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	110	2	1.96	973412320	168078	95.95	5680	5880	5670	7300	3940	5620	5791.43	3.40	0	37123	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	921	5.49	0.70	12	1.05	1043.00	8158.00	6880	20231017	-16.72	3700	20230726	54.86	6370	-10.05	20240104	5330	7.50	20240102	6880	-16.72	20231017	3700	54.86	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
9	20240119	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	170	2	3.02	865376070	149404	85.29	5680	5880	5670	7300	3940	5620	5792.19	3.40	0	36747	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	931	5.55	0.71	12	0.93	1043.00	8158.00	6880	20231017	-15.84	3700	20230726	56.49	6370	-9.11	20240104	5330	8.63	20240102	6880	-15.84	20231017	3700	56.49	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
10	20240119	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	180	2	3.20	735742240	126955	72.47	5680	5880	5670	7300	3940	5620	5795.30	3.40	0	32992	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	932	5.56	0.71	12	0.79	1043.00	8158.00	6880	20231017	-15.70	3700	20230726	56.76	6370	-8.95	20240104	5330	8.82	20240102	6880	-15.70	20231017	3700	56.76	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
11	20240119	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	140	2	2.49	624898090	107852	61.57	5680	5880	5670	7300	3940	5620	5794.03	3.40	0	37492	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	926	5.52	0.71	12	0.67	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
12	20240119	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	190	2	3.38	498913390	86119	49.16	5680	5880	5670	7300	3940	5620	5793.30	3.40	0	30952	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	934	5.57	0.71	12	0.54	1043.00	8158.00	6880	20231017	-15.55	3700	20230726	57.03	6370	-8.79	20240104	5330	9.01	20240102	6880	-15.55	20231017	3700	57.03	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
13	20240119	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	60	2	1.07	48933360	8594	4.91	5680	5740	5670	7300	3940	5620	5693.90	3.40	0	1799	5793	5706	5563	5476	5333	5750	5520	80	1680	500	4040	10	1	16071290	913	5.45	0.70	12	0.05	1043.00	8158.00	6880	20231017	-17.44	3700	20230726	53.51	6370	-10.83	20240104	5330	6.57	20240102	6880	-17.44	20231017	3700	53.51	20230726	5.24	N	054040	500	80 억		546807	N	N	0	N	00	N
14	20240118	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	90	2	1.63	967693460	175110	70.23	5500	5650	5420	7180	3880	5530	5526.20	3.19	0	32840	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	903	5.39	0.69	12	1.09	1043.00	8158.00	6880	20231017	-18.31	3700	20230726	51.89	6370	-11.77	20240104	5330	5.44	20240102	6880	-18.31	20231017	3700	51.89	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
15	20240118	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	70	2	1.27	940680610	170289	68.30	5500	5650	5420	7180	3880	5530	5524.02	3.19	0	32371	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	900	5.37	0.69	12	1.06	1043.00	8158.00	6880	20231017	-18.60	3700	20230726	51.35	6370	-12.09	20240104	5330	5.07	20240102	6880	-18.60	20231017	3700	51.35	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
16	20240118	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-10	5	-0.18	770620010	139794	56.07	5500	5600	5420	7180	3880	5530	5512.54	3.19	0	36752	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	887	5.29	0.68	12	0.87	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	6370	-13.34	20240104	5330	3.56	20240102	6880	-19.77	20231017	3700	49.19	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
17	20240118	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-10	5	-0.18	623130560	113039	45.34	5500	5600	5460	7180	3880	5530	5512.53	3.19	0	43472	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	887	5.29	0.68	12	0.70	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	6370	-13.34	20240104	5330	3.56	20240102	6880	-19.77	20231017	3700	49.19	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
18	20240118	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-30	5	-0.54	566450970	102716	41.20	5500	5600	5470	7180	3880	5530	5514.73	3.19	0	45069	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	884	5.27	0.67	12	0.64	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	6370	-13.66	20240104	5330	3.19	20240102	6880	-20.06	20231017	3700	48.65	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
19	20240118	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	10	2	0.18	146861120	26475	10.62	5500	5600	5500	7180	3880	5530	5547.16	3.19	0	7282	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	890	5.31	0.68	12	0.16	1043.00	8158.00	6880	20231017	-19.48	3700	20230726	49.73	6370	-13.03	20240104	5330	3.94	20240102	6880	-19.48	20231017	3700	49.73	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
20	20240118	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	50	2	0.90	94537580	17079	6.85	5500	5580	5500	7180	3880	5530	5535.31	3.19	0	5815	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	897	5.35	0.68	12	0.11	1043.00	8158.00	6880	20231017	-18.90	3700	20230726	50.81	6370	-12.40	20240104	5330	4.69	20240102	6880	-18.90	20231017	3700	50.81	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
21	20240118	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-10	5	-0.18	50302630	9112	3.65	5500	5570	5500	7180	3880	5530	5520.48	3.19	0	4391	5930	5730	5610	5410	5290	5670	5350	80	1650	500	3980	10	1	16071290	887	5.29	0.68	12	0.06	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	6370	-13.34	20240104	5330	3.56	20240102	6880	-19.77	20231017	3700	49.19	20230726	5.19	N	054040	500	80 억		512075	N	N	0	N	00	N
22	20240117	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-270	5	-4.66	1391326280	247855	153.79	5750	5810	5490	7540	4060	5800	5613.50	2.85	0	54317	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	889	5.30	0.68	12	1.54	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	6370	-13.19	20240104	5330	3.75	20240102	6880	-19.62	20231017	3700	49.46	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
23	20240117	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-210	5	-3.62	1186840260	210872	130.84	5750	5810	5520	7540	4060	5800	5628.25	2.85	0	41091	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	898	5.36	0.69	12	1.31	1043.00	8158.00	6880	20231017	-18.75	3700	20230726	51.08	6370	-12.24	20240104	5330	4.88	20240102	6880	-18.75	20231017	3700	51.08	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
24	20240117	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-180	5	-3.10	1078441230	191421	118.77	5750	5810	5520	7540	4060	5800	5633.87	2.85	0	34321	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	903	5.39	0.69	12	1.19	1043.00	8158.00	6880	20231017	-18.31	3700	20230726	51.89	6370	-11.77	20240104	5330	5.44	20240102	6880	-18.31	20231017	3700	51.89	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
25	20240117	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-210	5	-3.62	825603730	146061	90.63	5750	5810	5560	7540	4060	5800	5652.46	2.85	0	18481	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	898	5.36	0.69	12	0.91	1043.00	8158.00	6880	20231017	-18.75	3700	20230726	51.08	6370	-12.24	20240104	5330	4.88	20240102	6880	-18.75	20231017	3700	51.08	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
26	20240117	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-160	5	-2.76	542255620	95408	59.20	5750	5810	5600	7540	4060	5800	5683.54	2.85	0	4637	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	906	5.41	0.69	12	0.59	1043.00	8158.00	6880	20231017	-18.02	3700	20230726	52.43	6370	-11.46	20240104	5330	5.82	20240102	6880	-18.02	20231017	3700	52.43	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
27	20240117	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-150	5	-2.59	497095560	87417	54.24	5750	5810	5600	7540	4060	5800	5686.49	2.85	0	2571	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	908	5.42	0.69	12	0.54	1043.00	8158.00	6880	20231017	-17.88	3700	20230726	52.70	6370	-11.30	20240104	5330	6.00	20240102	6880	-17.88	20231017	3700	52.70	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
28	20240117	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-90	5	-1.55	180540590	31410	19.49	5750	5810	5710	7540	4060	5800	5747.87	2.85	0	-14416	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	918	5.47	0.70	12	0.20	1043.00	8158.00	6880	20231017	-17.01	3700	20230726	54.32	6370	-10.36	20240104	5330	7.13	20240102	6880	-17.01	20231017	3700	54.32	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
29	20240117	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-40	5	-0.69	10867640	1888	1.17	5750	5770	5750	7540	4060	5800	5756.17	2.85	0	412	5960	5880	5790	5710	5620	5920	5750	80	1740	500	4170	10	1	16071290	926	5.52	0.71	12	0.01	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.31	N	054040	500	80 억		458274	N	N	0	N	00	N
30	20240116	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	50	2	0.87	929990850	161108	86.16	5700	5870	5700	7470	4030	5750	5772.47	2.96	0	-17737	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	932	5.56	0.71	12	1.00	1043.00	8158.00	6880	20231017	-15.70	3700	20230726	56.76	6370	-8.95	20240104	5330	8.82	20240102	6880	-15.70	20231017	3700	56.76	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
31	20240116	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	824802870	143029	76.49	5700	5870	5700	7470	4030	5750	5766.68	2.96	0	-12566	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	924	5.51	0.70	12	0.89	1043.00	8158.00	6880	20231017	-16.42	3700	20230726	55.41	6370	-9.73	20240104	5330	7.88	20240102	6880	-16.42	20231017	3700	55.41	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
32	20240116	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	679633340	117861	63.03	5700	5870	5700	7470	4030	5750	5766.40	2.96	0	-5651	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	926	5.52	0.71	12	0.73	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
33	20240116	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	586782050	101711	54.40	5700	5870	5700	7470	4030	5750	5769.11	2.96	0	89	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	921	5.49	0.70	12	0.63	1043.00	8158.00	6880	20231017	-16.72	3700	20230726	54.86	6370	-10.05	20240104	5330	7.50	20240102	6880	-16.72	20231017	3700	54.86	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
34	20240116	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	553035510	95849	51.26	5700	5870	5700	7470	4030	5750	5769.86	2.96	0	3746	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	926	5.52	0.71	12	0.60	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
35	20240116	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	507951970	88045	47.09	5700	5870	5700	7470	4030	5750	5769.23	2.96	0	5035	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	926	5.52	0.71	12	0.55	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
36	20240116	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	343662870	59431	31.78	5700	5870	5700	7470	4030	5750	5782.55	2.96	0	4057	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	922	5.50	0.70	12	0.37	1043.00	8158.00	6880	20231017	-16.57	3700	20230726	55.14	6370	-9.89	20240104	5330	7.69	20240102	6880	-16.57	20231017	3700	55.14	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
37	20240116	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	41277080	7236	3.87	5700	5760	5700	7470	4030	5750	5704.41	2.96	0	33	6076	5912	5816	5652	5556	5865	5605	80	1720	500	4140	10	1	16071290	918	5.47	0.70	12	0.05	1043.00	8158.00	6880	20231017	-17.01	3700	20230726	54.32	6370	-10.36	20240104	5330	7.13	20240102	6880	-17.01	20231017	3700	54.32	20230726	5.64	N	054040	500	80 억		475499	N	N	0	N	00	N
38	20240115	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	1087478600	186484	96.72	5790	5980	5720	7470	4030	5750	5832.08	2.98	0	-15680	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	924	5.51	0.70	12	1.16	1043.00	8158.00	6880	20231017	-16.42	3700	20230726	55.41	6370	-9.73	20240104	5330	7.88	20240102	6880	-16.42	20231017	3700	55.41	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
39	20240115	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	996545740	170637	88.50	5790	5980	5730	7470	4030	5750	5840.15	2.98	0	-19421	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	924	5.51	0.70	12	1.06	1043.00	8158.00	6880	20231017	-16.42	3700	20230726	55.41	6370	-9.73	20240104	5330	7.88	20240102	6880	-16.42	20231017	3700	55.41	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
40	20240115	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	927865620	158720	82.32	5790	5980	5730	7470	4030	5750	5845.93	2.98	0	-14825	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	929	5.54	0.71	12	0.99	1043.00	8158.00	6880	20231017	-15.99	3700	20230726	56.22	6370	-9.26	20240104	5330	8.44	20240102	6880	-15.99	20231017	3700	56.22	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
41	20240115	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	20	2	0.35	863500800	147574	76.54	5790	5980	5730	7470	4030	5750	5851.31	2.98	0	-11128	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	927	5.53	0.71	12	0.92	1043.00	8158.00	6880	20231017	-16.13	3700	20230726	55.95	6370	-9.42	20240104	5330	8.26	20240102	6880	-16.13	20231017	3700	55.95	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
42	20240115	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	837380430	143027	74.18	5790	5980	5730	7470	4030	5750	5854.71	2.98	0	-11167	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	921	5.49	0.70	12	0.89	1043.00	8158.00	6880	20231017	-16.72	3700	20230726	54.86	6370	-10.05	20240104	5330	7.50	20240102	6880	-16.72	20231017	3700	54.86	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
43	20240115	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	751330280	128098	66.44	5790	5980	5760	7470	4030	5750	5865.28	2.98	0	-5165	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	929	5.54	0.71	12	0.80	1043.00	8158.00	6880	20231017	-15.99	3700	20230726	56.22	6370	-9.26	20240104	5330	8.44	20240102	6880	-15.99	20231017	3700	56.22	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
44	20240115	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	90	2	1.57	551065830	93580	48.54	5790	5980	5790	7470	4030	5750	5888.73	2.98	0	748	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	939	5.60	0.72	12	0.58	1043.00	8158.00	6880	20231017	-15.12	3700	20230726	57.84	6370	-8.32	20240104	5330	9.57	20240102	6880	-15.12	20231017	3700	57.84	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
45	20240115	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	120	2	2.09	103837120	17743	9.20	5790	5920	5790	7470	4030	5750	5852.33	2.98	0	-1835	5983	5866	5783	5666	5583	5825	5625	80	1720	500	4140	10	1	16071290	943	5.63	0.72	12	0.11	1043.00	8158.00	6880	20231017	-14.68	3700	20230726	58.65	6370	-7.85	20240104	5330	10.13	20240102	6880	-14.68	20231017	3700	58.65	20230726	5.30	N	054040	500	80 억		479086	N	N	0	N	00	N
46	20240112	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-120	5	-2.04	1113399430	192249	55.95	5890	5900	5700	7630	4110	5870	5791.48	2.98	0	-1531	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	924	5.51	0.70	12	1.20	1043.00	8158.00	6880	20231017	-16.42	3700	20230726	55.41	6370	-9.73	20240104	5330	7.88	20240102	6880	-16.42	20231017	3700	55.41	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
47	20240112	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-140	5	-2.39	1039424090	179383	52.21	5890	5900	5700	7630	4110	5870	5794.44	2.98	0	-6103	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	921	5.49	0.70	12	1.12	1043.00	8158.00	6880	20231017	-16.72	3700	20230726	54.86	6370	-10.05	20240104	5330	7.50	20240102	6880	-16.72	20231017	3700	54.86	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
48	20240112	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-70	5	-1.19	704696900	120977	35.21	5890	5900	5760	7630	4110	5870	5825.05	2.98	0	-12898	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	932	5.56	0.71	12	0.75	1043.00	8158.00	6880	20231017	-15.70	3700	20230726	56.76	6370	-8.95	20240104	5330	8.82	20240102	6880	-15.70	20231017	3700	56.76	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
49	20240112	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-10	5	-0.17	563129610	96651	28.13	5890	5900	5760	7630	4110	5870	5826.42	2.98	0	-12077	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	942	5.62	0.72	12	0.60	1043.00	8158.00	6880	20231017	-14.83	3700	20230726	58.38	6370	-8.01	20240104	5330	9.94	20240102	6880	-14.83	20231017	3700	58.38	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
50	20240112	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	0	3	0.00	520840910	89433	26.03	5890	5900	5760	7630	4110	5870	5823.81	2.98	0	-9349	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	943	5.63	0.72	12	0.56	1043.00	8158.00	6880	20231017	-14.68	3700	20230726	58.65	6370	-7.85	20240104	5330	10.13	20240102	6880	-14.68	20231017	3700	58.65	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
51	20240112	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	30	2	0.51	430671370	74062	21.56	5890	5900	5760	7630	4110	5870	5815.01	2.98	0	-1461	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	948	5.66	0.72	12	0.46	1043.00	8158.00	6880	20231017	-14.24	3700	20230726	59.46	6370	-7.38	20240104	5330	10.69	20240102	6880	-14.24	20231017	3700	59.46	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
52	20240112	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-100	5	-1.70	341124220	58736	17.10	5890	5890	5760	7630	4110	5870	5807.75	2.98	0	-829	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	927	5.53	0.71	12	0.37	1043.00	8158.00	6880	20231017	-16.13	3700	20230726	55.95	6370	-9.42	20240104	5330	8.26	20240102	6880	-16.13	20231017	3700	55.95	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
53	20240112	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-30	5	-0.51	35146800	5991	1.74	5890	5890	5830	7630	4110	5870	5866.60	2.98	0	-2026	6283	6076	5943	5736	5603	6010	5670	80	1760	500	4220	10	1	16071290	939	5.60	0.72	12	0.04	1043.00	8158.00	6880	20231017	-15.12	3700	20230726	57.84	6370	-8.32	20240104	5330	9.57	20240102	6880	-15.12	20231017	3700	57.84	20230726	5.58	N	054040	500	80 억		478494	N	N	0	N	00	N
54	20240111	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-60	5	-1.01	2044211560	343398	86.84	6050	6150	5810	7700	4160	5930	5953.26	3.12	0	-30801	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	943	5.63	0.72	12	2.14	1043.00	8158.00	6880	20231017	-14.68	3700	20230726	58.65	6370	-7.85	20240104	5330	10.13	20240102	6880	-14.68	20231017	3700	58.65	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
55	20240111	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-90	5	-1.52	1938413740	325331	82.27	6050	6150	5810	7700	4160	5930	5958.28	3.12	0	-37133	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	939	5.60	0.72	12	2.02	1043.00	8158.00	6880	20231017	-15.12	3700	20230726	57.84	6370	-8.32	20240104	5330	9.57	20240102	6880	-15.12	20231017	3700	57.84	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
56	20240111	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-80	5	-1.35	1607781460	268769	67.97	6050	6150	5820	7700	4160	5930	5982.02	3.12	0	-43436	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	940	5.61	0.72	12	1.67	1043.00	8158.00	6880	20231017	-14.97	3700	20230726	58.11	6370	-8.16	20240104	5330	9.76	20240102	6880	-14.97	20231017	3700	58.11	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
57	20240111	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	1272652550	211640	53.52	6050	6150	5900	7700	4160	5930	6013.29	3.12	0	-39689	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	953	5.69	0.73	12	1.32	1043.00	8158.00	6880	20231017	-13.81	3700	20230726	60.27	6370	-6.91	20240104	5330	11.26	20240102	6880	-13.81	20231017	3700	60.27	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
58	20240111	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	60	2	1.01	1106040300	183642	46.44	6050	6150	5900	7700	4160	5930	6022.81	3.12	0	-34073	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	963	5.74	0.73	12	1.14	1043.00	8158.00	6880	20231017	-12.94	3700	20230726	61.89	6370	-5.97	20240104	5330	12.38	20240102	6880	-12.94	20231017	3700	61.89	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
59	20240111	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	140	2	2.36	986226510	163689	41.39	6050	6150	5900	7700	4160	5930	6025.00	3.12	0	-29899	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	976	5.82	0.74	12	1.02	1043.00	8158.00	6880	20231017	-11.77	3700	20230726	64.05	6370	-4.71	20240104	5330	13.88	20240102	6880	-11.77	20231017	3700	64.05	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
60	20240111	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	80	2	1.35	566739160	94488	23.89	6050	6070	5900	7700	4160	5930	5998.00	3.12	0	-12638	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	966	5.76	0.74	12	0.59	1043.00	8158.00	6880	20231017	-12.65	3700	20230726	62.43	6370	-5.65	20240104	5330	12.76	20240102	6880	-12.65	20231017	3700	62.43	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
61	20240111	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	104186730	17331	4.38	6050	6050	5930	7700	4160	5930	6011.58	3.12	0	-9846	6210	6070	5960	5820	5710	6015	5765	80	1770	500	4260	10	1	16071290	955	5.70	0.73	12	0.11	1043.00	8158.00	6880	20231017	-13.66	3700	20230726	60.54	6370	-6.75	20240104	5330	11.44	20240102	6880	-13.66	20231017	3700	60.54	20230726	5.53	N	054040	500	80 억		501863	N	N	0	N	00	N
62	20240110	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-200	5	-3.26	2341679900	393441	26.34	6050	6100	5850	7960	4300	6130	5951.76	3.55	0	-80146	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	953	5.69	0.73	12	2.45	1043.00	8158.00	6880	20231017	-13.81	3700	20230726	60.27	6370	-6.91	20240104	5330	11.26	20240102	6880	-13.81	20231017	3700	60.27	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
63	20240110	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-270	5	-4.40	2179588550	366038	24.51	6050	6100	5850	7960	4300	6130	5954.45	3.55	0	-71033	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	942	5.62	0.72	12	2.28	1043.00	8158.00	6880	20231017	-14.83	3700	20230726	58.38	6370	-8.01	20240104	5330	9.94	20240102	6880	-14.83	20231017	3700	58.38	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
64	20240110	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-210	5	-3.43	1700861040	284547	19.05	6050	6100	5890	7960	4300	6130	5977.33	3.55	0	-66573	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	951	5.68	0.73	12	1.77	1043.00	8158.00	6880	20231017	-13.95	3700	20230726	60.00	6370	-7.06	20240104	5330	11.07	20240102	6880	-13.95	20231017	3700	60.00	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
65	20240110	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	-190	5	-3.10	1468931420	245360	16.43	6050	6100	5900	7960	4300	6130	5986.72	3.55	0	-48176	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	955	5.70	0.73	12	1.53	1043.00	8158.00	6880	20231017	-13.66	3700	20230726	60.54	6370	-6.75	20240104	5330	11.44	20240102	6880	-13.66	20231017	3700	60.54	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
66	20240110	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-160	5	-2.61	1250031050	208593	13.97	6050	6100	5900	7960	4300	6130	5992.55	3.55	0	-33154	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	959	5.72	0.73	12	1.30	1043.00	8158.00	6880	20231017	-13.23	3700	20230726	61.35	6370	-6.28	20240104	5330	12.01	20240102	6880	-13.23	20231017	3700	61.35	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
67	20240110	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-120	5	-1.96	1123206270	187409	12.55	6050	6100	5900	7960	4300	6130	5993.20	3.55	0	-29216	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	966	5.76	0.74	12	1.17	1043.00	8158.00	6880	20231017	-12.65	3700	20230726	62.43	6370	-5.65	20240104	5330	12.76	20240102	6880	-12.65	20231017	3700	62.43	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
68	20240110	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-90	5	-1.47	948934630	158448	10.61	6050	6100	5900	7960	4300	6130	5988.76	3.55	0	-22323	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	971	5.79	0.74	12	0.99	1043.00	8158.00	6880	20231017	-12.21	3700	20230726	63.24	6370	-5.18	20240104	5330	13.32	20240102	6880	-12.21	20231017	3700	63.24	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
69	20240110	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-50	5	-0.82	114664730	18957	1.27	6050	6090	6020	7960	4300	6130	6047.81	3.55	0	-6111	6696	6412	6086	5802	5476	6555	5945	80	1830	500	4410	10	1	16071290	977	5.83	0.75	12	0.12	1043.00	8158.00	6880	20231017	-11.63	3700	20230726	64.32	6370	-4.55	20240104	5330	14.07	20240102	6880	-11.63	20231017	3700	64.32	20230726	5.19	N	054040	500	80 억		570742	N	N	0	N	00	N
70	20240109	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	340	2	5.87	9162687260	1488834	452.40	5800	6370	5760	7520	4060	5790	6154.34	3.21	0	71541	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	985	5.88	0.75	12	9.26	1043.00	8158.00	6880	20231017	-10.90	3700	20230726	65.68	6370	0.00	20240104	5330	15.01	20240102	6880	-10.90	20231017	3700	65.68	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
71	20240109	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	360	2	6.22	8878842400	1442439	438.30	5800	6370	5760	7520	4060	5790	6155.46	3.21	0	81565	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	988	5.90	0.75	12	8.98	1043.00	8158.00	6880	20231017	-10.61	3700	20230726	66.22	6370	0.00	20240104	5330	15.38	20240102	6880	-10.61	20231017	3700	66.22	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
72	20240109	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	370	2	6.39	8152256330	1323323	402.10	5800	6370	5760	7520	4060	5790	6160.47	3.21	0	91004	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	990	5.91	0.76	12	8.23	1043.00	8158.00	6880	20231017	-10.47	3700	20230726	66.49	6370	0.00	20240104	5330	15.57	20240102	6880	-10.47	20231017	3700	66.49	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
73	20240109	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	350	2	6.04	7542260410	1224067	371.94	5800	6370	5760	7520	4060	5790	6161.67	3.21	0	109308	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	987	5.89	0.75	12	7.62	1043.00	8158.00	6880	20231017	-10.76	3700	20230726	65.95	6370	0.00	20240104	5330	15.20	20240102	6880	-10.76	20231017	3700	65.95	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
74	20240109	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	530	2	9.15	5915614060	963423	292.75	5800	6370	5760	7520	4060	5790	6140.24	3.21	0	43847	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	1016	6.06	0.77	12	5.99	1043.00	8158.00	6880	20231017	-8.14	3700	20230726	70.81	6370	0.00	20240104	5330	18.57	20240102	6880	-8.14	20231017	3700	70.81	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
75	20240109	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	340	2	5.87	3078471580	511392	155.39	5800	6180	5760	7520	4060	5790	6019.83	3.21	0	51661	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	985	5.88	0.75	12	3.18	1043.00	8158.00	6880	20231017	-10.90	3700	20230726	65.68	6370	-3.77	20240104	5330	15.01	20240102	6880	-10.90	20231017	3700	65.68	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
76	20240109	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	320	2	5.53	1984735800	332304	100.97	5800	6130	5760	7520	4060	5790	5972.71	3.21	0	22666	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	982	5.86	0.75	12	2.07	1043.00	8158.00	6880	20231017	-11.19	3700	20230726	65.14	6370	-4.08	20240104	5330	14.63	20240102	6880	-11.19	20231017	3700	65.14	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
77	20240109	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	321970840	55492	16.86	5800	5880	5760	7520	4060	5790	5802.13	3.21	0	4280	6030	5910	5830	5710	5630	5870	5670	80	1730	500	4160	10	1	16071290	926	5.52	0.71	12	0.35	1043.00	8158.00	6880	20231017	-16.28	3700	20230726	55.68	6370	-9.58	20240104	5330	8.07	20240102	6880	-16.28	20231017	3700	55.68	20230726	5.12	N	054040	500	80 억		516238	N	N	0	N	00	N
78	20240108	160524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5790	40	2	0.70	1903031260	325398	67.68	5800	5950	5750	7470	4030	5750	5848.54	3.51	0	-49809	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	931	5.55	0.71	12	2.02	1043.00	8158.00	6880	20231017	-15.84	3700	20230726	56.49	6370	-9.11	20240104	5330	8.63	20240102	6880	-15.84	20231017	3700	56.49	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
79	20240108	150525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5860	110	2	1.91	1764569050	301580	62.73	5800	5950	5750	7470	4030	5750	5851.08	3.51	0	-48882	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	942	5.62	0.72	12	1.88	1043.00	8158.00	6880	20231017	-14.83	3700	20230726	58.38	6370	-8.01	20240104	5330	9.94	20240102	6880	-14.83	20231017	3700	58.38	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
80	20240108	140524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5810	60	2	1.04	1523401450	260285	54.14	5800	5950	5750	7470	4030	5750	5852.82	3.51	0	-37818	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	934	5.57	0.71	12	1.62	1043.00	8158.00	6880	20231017	-15.55	3700	20230726	57.03	6370	-8.79	20240104	5330	9.01	20240102	6880	-15.55	20231017	3700	57.03	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
81	20240108	130524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5820	70	2	1.22	1366575860	233175	48.50	5800	5950	5750	7470	4030	5750	5860.73	3.51	0	-35441	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	935	5.58	0.71	12	1.45	1043.00	8158.00	6880	20231017	-15.41	3700	20230726	57.30	6370	-8.63	20240104	5330	9.19	20240102	6880	-15.41	20231017	3700	57.30	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
82	20240108	120525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5860	110	2	1.91	1243210940	212058	44.11	5800	5950	5750	7470	4030	5750	5862.60	3.51	0	-29857	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	942	5.62	0.72	12	1.32	1043.00	8158.00	6880	20231017	-14.83	3700	20230726	58.38	6370	-8.01	20240104	5330	9.94	20240102	6880	-14.83	20231017	3700	58.38	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
83	20240108	110526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5890	140	2	2.43	1071636290	182828	38.03	5800	5950	5750	7470	4030	5750	5861.45	3.51	0	-26023	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	947	5.65	0.72	12	1.14	1043.00	8158.00	6880	20231017	-14.39	3700	20230726	59.19	6370	-7.54	20240104	5330	10.51	20240102	6880	-14.39	20231017	3700	59.19	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
84	20240108	100526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5840	90	2	1.57	815835980	139381	28.99	5800	5950	5750	7470	4030	5750	5853.28	3.51	0	-7918	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	939	5.60	0.72	12	0.87	1043.00	8158.00	6880	20231017	-15.12	3700	20230726	57.84	6370	-8.32	20240104	5330	9.57	20240102	6880	-15.12	20231017	3700	57.84	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
85	20240108	090524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5860	110	2	1.91	147258370	25316	5.27	5800	5860	5750	7470	4030	5750	5816.81	3.51	0	233	6123	5936	5823	5636	5523	5880	5580	80	1720	500	4140	10	1	16071290	942	5.62	0.72	12	0.16	1043.00	8158.00	6880	20231017	-14.83	3700	20230726	58.38	6370	-8.01	20240104	5330	9.94	20240102	6880	-14.83	20231017	3700	58.38	20230726	4.17	N	054040	500	80 억		564437	N	N	0	N	00	N
86	20240105	160524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5750	-260	5	-4.33	2769186550	474213	10.89	5930	6010	5710	7810	4210	6010	5839.68	3.53	0	-18146	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	924	5.51	0.70	12	2.95	1043.00	8158.00	6880	20231017	-16.42	3700	20230726	55.41	6370	-9.73	20240104	5330	7.88	20240102	6880	-16.42	20231017	3700	55.41	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
87	20240105	150525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5770	-240	5	-3.99	2479561040	423740	9.73	5930	6010	5740	7810	4210	6010	5851.61	3.53	0	-11271	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	927	5.53	0.71	12	2.64	1043.00	8158.00	6880	20231017	-16.13	3700	20230726	55.95	6370	-9.42	20240104	5330	8.26	20240102	6880	-16.13	20231017	3700	55.95	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
88	20240105	140522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5780	-230	5	-3.83	2283603380	389756	8.95	5930	6010	5770	7810	4210	6010	5859.06	3.53	0	-491	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	929	5.54	0.71	12	2.43	1043.00	8158.00	6880	20231017	-15.99	3700	20230726	56.22	6370	-9.26	20240104	5330	8.44	20240102	6880	-15.99	20231017	3700	56.22	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
89	20240105	130524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5870	-140	5	-2.33	1762154660	300087	6.89	5930	6010	5810	7810	4210	6010	5872.15	3.53	0	7861	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	943	5.63	0.72	12	1.87	1043.00	8158.00	6880	20231017	-14.68	3700	20230726	58.65	6370	-7.85	20240104	5330	10.13	20240102	6880	-14.68	20231017	3700	58.65	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
90	20240105	120524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5880	-130	5	-2.16	1669687080	284353	6.53	5930	6010	5810	7810	4210	6010	5871.88	3.53	0	13812	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	945	5.64	0.72	12	1.77	1043.00	8158.00	6880	20231017	-14.53	3700	20230726	58.92	6370	-7.69	20240104	5330	10.32	20240102	6880	-14.53	20231017	3700	58.92	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
91	20240105	110522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5850	-160	5	-2.66	1520396080	258882	5.95	5930	6010	5810	7810	4210	6010	5872.93	3.53	0	15934	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	940	5.61	0.72	12	1.61	1043.00	8158.00	6880	20231017	-14.97	3700	20230726	58.11	6370	-8.16	20240104	5330	9.76	20240102	6880	-14.97	20231017	3700	58.11	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
92	20240105	100525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5890	-120	5	-2.00	929507120	157817	3.63	5930	6010	5810	7810	4210	6010	5889.78	3.53	0	-1201	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	947	5.65	0.72	12	0.98	1043.00	8158.00	6880	20231017	-14.39	3700	20230726	59.19	6370	-7.54	20240104	5330	10.51	20240102	6880	-14.39	20231017	3700	59.19	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
93	20240105	090523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5940	-70	5	-1.16	185769100	31298	0.72	5930	6010	5880	7810	4210	6010	5935.49	3.53	0	3302	6856	6432	5946	5522	5036	6645	5735	80	1800	500	4320	10	1	16071290	955	5.70	0.73	12	0.19	1043.00	8158.00	6880	20231017	-13.66	3700	20230726	60.54	6370	-6.75	20240104	5330	11.44	20240102	6880	-13.66	20231017	3700	60.54	20230726	4.18	N	054040	500	80 억		566878	N	N	0	N	00	N
94	20240104	160521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6010	580	2	10.68	25669664010	4338112	3287.17	5800	6370	5460	7050	3810	5430	5917.33	5.26	0	-264456	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	966	5.76	0.74	12	26.99	1043.00	8158.00	6880	20231017	-12.65	3700	20230726	62.43	6370	-5.65	20240104	5330	12.76	20240102	6880	-12.65	20231017	3700	62.43	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
95	20240104	150522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5970	540	2	9.94	25235551110	4265733	3232.33	5800	6370	5460	7050	3810	5430	5916.01	5.26	0	-272816	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	959	5.72	0.73	12	26.54	1043.00	8158.00	6880	20231017	-13.23	3700	20230726	61.35	6370	-6.28	20240104	5330	12.01	20240102	6880	-13.23	20231017	3700	61.35	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
96	20240104	140522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5810	380	2	7.00	23296263160	3940705	2986.04	5800	6370	5460	7050	3810	5430	5911.85	5.26	0	-323792	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	934	5.57	0.71	12	24.52	1043.00	8158.00	6880	20231017	-15.55	3700	20230726	57.03	6370	-8.79	20240104	5330	9.01	20240102	6880	-15.55	20231017	3700	57.03	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
97	20240104	130522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5790	360	2	6.63	22391630120	3786914	2869.50	5800	6370	5460	7050	3810	5430	5913.05	5.26	0	-317422	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	931	5.55	0.71	12	23.56	1043.00	8158.00	6880	20231017	-15.84	3700	20230726	56.49	6370	-9.11	20240104	5330	8.63	20240102	6880	-15.84	20231017	3700	56.49	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
98	20240104	120520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5800	370	2	6.81	20713088070	3497310	2650.06	5800	6370	5460	7050	3810	5430	5922.75	5.26	0	-268931	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	932	5.56	0.71	12	21.76	1043.00	8158.00	6880	20231017	-15.70	3700	20230726	56.76	6370	-8.95	20240104	5330	8.82	20240102	6880	-15.70	20231017	3700	56.76	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
99	20240104	110521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5870	440	2	8.10	19207872390	3239117	2454.42	5800	6370	5460	7050	3810	5430	5930.16	5.26	0	-206158	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	943	5.63	0.72	12	20.15	1043.00	8158.00	6880	20231017	-14.68	3700	20230726	58.65	6370	-7.85	20240104	5330	10.13	20240102	6880	-14.68	20231017	3700	58.65	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
100	20240104	100521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5990	560	2	10.31	12867843010	2174893	1648.01	5800	6370	5460	7050	3810	5430	5916.81	5.26	0	-234646	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	963	5.74	0.73	12	13.53	1043.00	8158.00	6880	20231017	-12.94	3700	20230726	61.89	6370	-5.97	20240104	5330	12.38	20240102	6880	-12.94	20231017	3700	61.89	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
101	20240104	090522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	120	2	2.21	3636282530	634854	481.06	5800	6180	5460	7050	3810	5430	5728.31	5.26	0	-170102	5516	5472	5426	5382	5336	5475	5385	80	1620	500	3900	10	1	16071290	892	5.32	0.68	12	3.95	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6180	-10.19	20240104	5330	4.13	20240102	6880	-19.33	20231017	3700	50.00	20230726	4.23	N	054040	500	80 억		845631	N	N	0	N	00	N
102	20240103	160520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	-90	5	-1.63	713207890	131795	37.65	5430	5470	5380	7170	3870	5520	5411.49	5.39	0	-22635	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	873	5.21	0.67	12	0.82	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	5570	-2.51	20240102	5330	1.88	20240102	6880	-21.08	20231017	3700	46.76	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
103	20240103	150520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-100	5	-1.81	658698660	121719	34.77	5430	5470	5380	7170	3870	5520	5411.63	5.39	0	-20091	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	871	5.20	0.66	12	0.76	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	5570	-2.69	20240102	5330	1.69	20240102	6880	-21.22	20231017	3700	46.49	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
104	20240103	140517	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-100	5	-1.81	590145640	109051	31.15	5430	5470	5380	7170	3870	5520	5411.65	5.39	0	-15703	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	871	5.20	0.66	12	0.68	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	5570	-2.69	20240102	5330	1.69	20240102	6880	-21.22	20231017	3700	46.49	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
105	20240103	130519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5410	-110	5	-1.99	568792060	105106	30.03	5430	5470	5380	7170	3870	5520	5411.60	5.39	0	-15343	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	869	5.19	0.66	12	0.65	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	5570	-2.87	20240102	5330	1.50	20240102	6880	-21.37	20231017	3700	46.22	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
106	20240103	120522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	-130	5	-2.36	487021680	89952	25.70	5430	5470	5380	7170	3870	5520	5414.24	5.39	0	-8352	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	866	5.17	0.66	12	0.56	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	5570	-3.23	20240102	5330	1.13	20240102	6880	-21.66	20231017	3700	45.68	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
107	20240103	110519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-100	5	-1.81	349710790	64549	18.44	5430	5470	5390	7170	3870	5520	5417.76	5.39	0	-3388	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	871	5.20	0.66	12	0.40	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	5570	-2.69	20240102	5330	1.69	20240102	6880	-21.22	20231017	3700	46.49	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
108	20240103	100518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-100	5	-1.81	244046470	45007	12.86	5430	5470	5390	7170	3870	5520	5422.41	5.39	0	-2877	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	871	5.20	0.66	12	0.28	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	5570	-2.69	20240102	5330	1.69	20240102	6880	-21.22	20231017	3700	46.49	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
109	20240103	090518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-100	5	-1.81	54935130	10144	2.90	5430	5440	5390	7170	3870	5520	5415.53	5.39	0	578	5713	5616	5473	5376	5233	5665	5425	80	1650	500	3970	10	1	16071290	871	5.20	0.66	12	0.06	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	5570	-2.69	20240102	5330	1.69	20240102	6880	-21.22	20231017	3700	46.49	20230726	4.27	N	054040	500	80 억		865822	N	N	0	N	00	N
110	20240102	160518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	240	2	4.55	1925232180	350003	460.70	5370	5570	5330	6860	3700	5280	5501.09	4.95	0	70812	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	887	5.29	0.68	12	2.18	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	5570	-0.90	20240102	5330	3.56	20240102	6880	-19.77	20231017	3700	49.19	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
111	20240102	150517	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	250	2	4.73	1881341100	342052	450.23	5370	5570	5330	6860	3700	5280	5500.65	4.95	0	69738	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	889	5.30	0.68	12	2.13	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	5570	-0.72	20240102	5330	3.75	20240102	6880	-19.62	20231017	3700	49.46	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
112	20240102	140519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	270	2	5.11	1715438740	312075	410.78	5370	5570	5330	6860	3700	5280	5497.41	4.95	0	66159	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	892	5.32	0.68	12	1.94	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	5570	-0.36	20240102	5330	4.13	20240102	6880	-19.33	20231017	3700	50.00	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
113	20240102	130516	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	220	2	4.17	1619922270	294802	388.04	5370	5570	5330	6860	3700	5280	5495.51	4.95	0	65274	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	884	5.27	0.67	12	1.83	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	5570	-1.26	20240102	5330	3.19	20240102	6880	-20.06	20231017	3700	48.65	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
114	20240102	120516	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	240	2	4.55	1417911590	258165	339.82	5370	5570	5330	6860	3700	5280	5492.90	4.95	0	55098	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	887	5.29	0.68	12	1.61	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	5570	-0.90	20240102	5330	3.56	20240102	6880	-19.77	20231017	3700	49.19	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
115	20240102	110515	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	220	2	4.17	984874880	179577	236.37	5370	5560	5330	6860	3700	5280	5485.29	4.95	0	41446	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	884	5.27	0.67	12	1.12	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	5560	-1.08	20240102	5330	3.19	20240102	6880	-20.06	20231017	3700	48.65	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
116	20240102	100510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	120	2	2.27	100248190	18658	24.56	5370	5410	5330	6860	3700	5280	5376.90	4.95	0	1088	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	868	5.18	0.66	12	0.12	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	5410	-0.18	20240102	5330	1.31	20240102	6880	-21.51	20231017	3700	45.95	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N
117	20240102	090504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	0	3	0.00	0	0	0.00	0	0	0	6860	3700	5280	0.00	4.95	0	0	5406	5342	5286	5222	5166	5315	5195	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.00	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	0	0.00	0	0	0.00	0	6880	-23.26	20231017	3700	42.70	20230726	4.16	N	054040	500	80 억		796240	N	N	0	N	00	N