KissMeData/263800/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	121051	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	90	2	1.57	1561800740	269322	72.54	5740	5920	5620	7470	4030	5750	5799.08	2.19	0	-26997	5910	5830	5740	5660	5570	5785	5615	81	1720	500	3790	10	1	16216380	947	39.46	3.02	12	1.66	148.00	1934.00	10440	20230209	-44.06	4820	20231024	21.16	5950	-1.85	20240118	5090	14.73	20240102	10440	-44.06	20230209	4820	21.16	20231024	2.82	N	263800	500	81 억		355537	N	N	0	N	00	N
3	20240123	111046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	60	2	1.04	688599570	120200	32.38	5740	5830	5620	7470	4030	5750	5728.71	2.19	0	-14218	5910	5830	5740	5660	5570	5785	5615	81	1720	500	3790	10	1	16216380	942	39.26	3.00	12	0.74	148.00	1934.00	10440	20230209	-44.35	4820	20231024	20.54	5950	-2.35	20240118	5090	14.15	20240102	10440	-44.35	20230209	4820	20.54	20231024	2.82	N	263800	500	81 억		355537	N	N	0	N	00	N
4	20240123	101047	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-10	5	-0.17	400091700	70337	18.94	5740	5760	5620	7470	4030	5750	5687.86	2.19	0	-4482	5910	5830	5740	5660	5570	5785	5615	81	1720	500	3790	10	1	16216380	931	38.78	2.97	12	0.43	148.00	1934.00	10440	20230209	-45.02	4820	20231024	19.09	5950	-3.53	20240118	5090	12.77	20240102	10440	-45.02	20230209	4820	19.09	20231024	2.82	N	263800	500	81 억		355537	N	N	0	N	00	N
5	20240123	091047	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5660	-90	5	-1.57	167395980	29532	7.95	5740	5740	5620	7470	4030	5750	5667.17	2.19	0	-9710	5910	5830	5740	5660	5570	5785	5615	81	1720	500	3790	10	1	16216380	918	38.24	2.93	12	0.18	148.00	1934.00	10440	20230209	-45.79	4820	20231024	17.43	5950	-4.87	20240118	5090	11.20	20240102	10440	-45.79	20230209	4820	17.43	20231024	2.82	N	263800	500	81 억		355537	N	N	0	N	00	N
6	20240119	161040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	10	2	0.18	2671559700	472326	11.75	5690	5760	5520	7390	3990	5690	5656.10	2.30	0	-27428	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	924	38.51	2.95	12	2.91	148.00	1934.00	10440	20230209	-45.40	4820	20231024	18.26	5950	-4.20	20240118	5090	11.98	20240102	10440	-45.40	20230209	4820	18.26	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
7	20240119	151043	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5680	-10	5	-0.18	2527016200	446865	11.11	5690	5760	5520	7390	3990	5690	5654.94	2.30	0	-24908	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	921	38.38	2.94	12	2.76	148.00	1934.00	10440	20230209	-45.59	4820	20231024	17.84	5950	-4.54	20240118	5090	11.59	20240102	10440	-45.59	20230209	4820	17.84	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
8	20240119	141041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-110	5	-1.93	1965714480	347682	8.65	5690	5760	5520	7390	3990	5690	5653.71	2.30	0	4876	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	905	37.70	2.89	12	2.14	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5950	-6.22	20240118	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
9	20240119	131041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	-80	5	-1.41	1722634370	304306	7.57	5690	5760	5600	7390	3990	5690	5660.81	2.30	0	14804	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	910	37.91	2.90	12	1.88	148.00	1934.00	10440	20230209	-46.26	4820	20231024	16.39	5950	-5.71	20240118	5090	10.22	20240102	10440	-46.26	20230209	4820	16.39	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
10	20240119	121046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-60	5	-1.05	1598201110	282211	7.02	5690	5760	5600	7390	3990	5690	5663.09	2.30	0	13313	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	913	38.04	2.91	12	1.74	148.00	1934.00	10440	20230209	-46.07	4820	20231024	16.80	5950	-5.38	20240118	5090	10.61	20240102	10440	-46.07	20230209	4820	16.80	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
11	20240119	111044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5660	-30	5	-0.53	1370984330	242012	6.02	5690	5760	5600	7390	3990	5690	5664.88	2.30	0	17483	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	918	38.24	2.93	12	1.49	148.00	1934.00	10440	20230209	-45.79	4820	20231024	17.43	5950	-4.87	20240118	5090	11.20	20240102	10440	-45.79	20230209	4820	17.43	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
12	20240119	101048	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	0	3	0.00	1115573530	196970	4.90	5690	5760	5600	7390	3990	5690	5663.59	2.30	0	12954	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	923	38.45	2.94	12	1.21	148.00	1934.00	10440	20230209	-45.50	4820	20231024	18.05	5950	-4.37	20240118	5090	11.79	20240102	10440	-45.50	20230209	4820	18.05	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
13	20240119	091041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	-50	5	-0.88	560437380	99025	2.46	5690	5760	5600	7390	3990	5690	5659.37	2.30	0	-19545	6423	6056	5583	5216	4743	6240	5400	81	1700	500	3750	10	1	16216380	915	38.11	2.92	12	0.61	148.00	1934.00	10440	20230209	-45.98	4820	20231024	17.01	5950	-5.21	20240118	5090	10.81	20240102	10440	-45.98	20230209	4820	17.01	20231024	3.02	N	263800	500	81 억		373217	N	N	0	N	00	N
14	20240118	161039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	490	2	9.42	22715045110	4010915	4117.56	5160	5950	5110	6760	3640	5200	5663.27	2.00	0	67347	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	923	38.45	2.94	12	24.73	148.00	1934.00	10440	20230209	-45.50	4820	20231024	18.05	5950	-4.37	20240118	5090	11.79	20240102	10440	-45.50	20230209	4820	18.05	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
15	20240118	151040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5660	460	2	8.85	22309980840	3939560	4044.31	5160	5950	5110	6760	3640	5200	5663.06	2.00	0	68927	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	918	38.24	2.93	12	24.29	148.00	1934.00	10440	20230209	-45.79	4820	20231024	17.43	5950	-4.87	20240118	5090	11.20	20240102	10440	-45.79	20230209	4820	17.43	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
16	20240118	141040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	280	2	5.38	21256923440	3751414	3851.16	5160	5950	5110	6760	3640	5200	5666.38	2.00	0	29272	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	889	37.03	2.83	12	23.13	148.00	1934.00	10440	20230209	-47.51	4820	20231024	13.69	5950	-7.90	20240118	5090	7.66	20240102	10440	-47.51	20230209	4820	13.69	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
17	20240118	131038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	440	2	8.46	20540112950	3621145	3717.43	5160	5950	5110	6760	3640	5200	5672.27	2.00	0	-18155	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	915	38.11	2.92	12	22.33	148.00	1934.00	10440	20230209	-45.98	4820	20231024	17.01	5950	-5.21	20240118	5090	10.81	20240102	10440	-45.98	20230209	4820	17.01	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
18	20240118	121042	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	370	2	7.12	18570851970	3271946	3358.94	5160	5950	5110	6760	3640	5200	5675.78	2.00	0	-57226	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	903	37.64	2.88	12	20.18	148.00	1934.00	10440	20230209	-46.65	4820	20231024	15.56	5950	-6.39	20240118	5090	9.43	20240102	10440	-46.65	20230209	4820	15.56	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
19	20240118	111041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	170	2	3.27	13156676060	2309276	2370.68	5160	5950	5110	6760	3640	5200	5697.32	2.00	0	-120134	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	871	36.28	2.78	12	14.24	148.00	1934.00	10440	20230209	-48.56	4820	20231024	11.41	5950	-9.75	20240118	5090	5.50	20240102	10440	-48.56	20230209	4820	11.41	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
20	20240118	101036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	180	2	3.46	197349580	37225	38.21	5160	5390	5110	6760	3640	5200	5301.53	2.00	0	17139	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	872	36.35	2.78	12	0.23	148.00	1934.00	10440	20230209	-48.47	4820	20231024	11.62	5690	-5.45	20240108	5090	5.70	20240102	10440	-48.47	20230209	4820	11.62	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
21	20240118	091038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5250	50	2	0.96	30770020	5935	6.09	5160	5280	5110	6760	3640	5200	5184.50	2.00	0	-275	5573	5386	5293	5106	5013	5340	5060	81	1560	500	3430	10	1	16216380	851	35.47	2.71	12	0.04	148.00	1934.00	10440	20230209	-49.71	4820	20231024	8.92	5690	-7.73	20240108	5090	3.14	20240102	10440	-49.71	20230209	4820	8.92	20231024	2.98	N	263800	500	81 억		323991	N	N	0	N	00	N
22	20240117	161036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5200	-240	5	-4.41	509617010	96817	128.93	5480	5480	5200	7070	3810	5440	5263.79	2.11	0	-17797	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	843	35.14	2.69	12	0.60	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	5690	-8.61	20240108	5090	2.16	20240102	10440	-50.19	20230209	4820	7.88	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
23	20240117	151039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5210	-230	5	-4.23	475201080	90200	120.12	5480	5480	5200	7070	3810	5440	5268.30	2.11	0	-17930	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	845	35.20	2.69	12	0.56	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	5690	-8.44	20240108	5090	2.36	20240102	10440	-50.10	20230209	4820	8.09	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
24	20240117	141036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5230	-210	5	-3.86	435499890	82584	109.98	5480	5480	5200	7070	3810	5440	5273.42	2.11	0	-13234	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	848	35.34	2.70	12	0.51	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	5690	-8.08	20240108	5090	2.75	20240102	10440	-49.90	20230209	4820	8.51	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
25	20240117	131036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5220	-220	5	-4.04	340912260	64461	85.84	5480	5480	5210	7070	3810	5440	5288.66	2.11	0	-13973	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	846	35.27	2.70	12	0.40	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	5690	-8.26	20240108	5090	2.55	20240102	10440	-50.00	20230209	4820	8.30	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
26	20240117	121038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5230	-210	5	-3.86	304580460	57507	76.58	5480	5480	5220	7070	3810	5440	5296.41	2.11	0	-13951	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	848	35.34	2.70	12	0.35	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	5690	-8.08	20240108	5090	2.75	20240102	10440	-49.90	20230209	4820	8.51	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
27	20240117	111039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5280	-160	5	-2.94	248552270	46827	62.36	5480	5480	5240	7070	3810	5440	5307.88	2.11	0	-14507	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	856	35.68	2.73	12	0.29	148.00	1934.00	10440	20230209	-49.43	4820	20231024	9.54	5690	-7.21	20240108	5090	3.73	20240102	10440	-49.43	20230209	4820	9.54	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
28	20240117	101036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5270	-170	5	-3.12	209707590	39471	52.56	5480	5480	5240	7070	3810	5440	5312.95	2.11	0	-13858	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	855	35.61	2.72	12	0.24	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	5690	-7.38	20240108	5090	3.54	20240102	10440	-49.52	20230209	4820	9.34	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
29	20240117	091039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-70	5	-1.29	29504370	5467	7.28	5480	5480	5370	7070	3810	5440	5396.81	2.11	0	-3246	5713	5576	5463	5326	5213	5520	5270	81	1630	500	3590	10	1	16216380	871	36.28	2.78	12	0.03	148.00	1934.00	10440	20230209	-48.56	4820	20231024	11.41	5690	-5.62	20240108	5090	5.50	20240102	10440	-48.56	20230209	4820	11.41	20231024	2.98	N	263800	500	81 억		341821	N	N	0	N	00	N
30	20240116	161034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	-60	5	-1.09	406870560	75029	93.67	5460	5600	5350	7150	3850	5500	5422.84	2.07	0	5816	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	882	36.76	2.81	12	0.46	148.00	1934.00	10440	20230209	-47.89	4820	20231024	12.86	5690	-4.39	20240108	5090	6.88	20240102	10440	-47.89	20230209	4820	12.86	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
31	20240116	151032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	-100	5	-1.82	396823840	73179	91.36	5460	5600	5350	7150	3850	5500	5422.65	2.07	0	5991	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	876	36.49	2.79	12	0.45	148.00	1934.00	10440	20230209	-48.28	4820	20231024	12.03	5690	-5.10	20240108	5090	6.09	20240102	10440	-48.28	20230209	4820	12.03	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
32	20240116	141035	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-110	5	-2.00	376210170	69357	86.59	5460	5600	5350	7150	3850	5500	5424.26	2.07	0	3988	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	874	36.42	2.79	12	0.43	148.00	1934.00	10440	20230209	-48.37	4820	20231024	11.83	5690	-5.27	20240108	5090	5.89	20240102	10440	-48.37	20230209	4820	11.83	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
33	20240116	131036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	-90	5	-1.64	297662600	54787	68.40	5460	5600	5350	7150	3850	5500	5433.09	2.07	0	-1921	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	877	36.55	2.80	12	0.34	148.00	1934.00	10440	20230209	-48.18	4820	20231024	12.24	5690	-4.92	20240108	5090	6.29	20240102	10440	-48.18	20230209	4820	12.24	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
34	20240116	121033	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	-90	5	-1.64	273962150	50404	62.93	5460	5600	5350	7150	3850	5500	5435.33	2.07	0	-1875	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	877	36.55	2.80	12	0.31	148.00	1934.00	10440	20230209	-48.18	4820	20231024	12.24	5690	-4.92	20240108	5090	6.29	20240102	10440	-48.18	20230209	4820	12.24	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
35	20240116	111033	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	-70	5	-1.27	256338370	47162	58.88	5460	5600	5350	7150	3850	5500	5435.27	2.07	0	263	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	881	36.69	2.81	12	0.29	148.00	1934.00	10440	20230209	-47.99	4820	20231024	12.66	5690	-4.57	20240108	5090	6.68	20240102	10440	-47.99	20230209	4820	12.66	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
36	20240116	101032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-130	5	-2.36	234125450	43047	53.74	5460	5600	5350	7150	3850	5500	5438.83	2.07	0	-328	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	871	36.28	2.78	12	0.27	148.00	1934.00	10440	20230209	-48.56	4820	20231024	11.41	5690	-5.62	20240108	5090	5.50	20240102	10440	-48.56	20230209	4820	11.41	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
37	20240116	091031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	20	2	0.36	41980100	7649	9.55	5460	5600	5460	7150	3850	5500	5488.31	2.07	0	3267	5693	5596	5503	5406	5313	5550	5360	81	1650	500	3630	10	1	16216380	895	37.30	2.85	12	0.05	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	5690	-2.99	20240108	5090	8.45	20240102	10440	-47.13	20230209	4820	14.52	20231024	2.85	N	263800	500	81 억		336114	N	N	0	N	00	N
38	20240115	161031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	0	3	0.00	441188920	80067	90.04	5530	5600	5410	7150	3850	5500	5510.25	1.99	0	11832	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	892	37.16	2.84	12	0.49	148.00	1934.00	10440	20230209	-47.32	4820	20231024	14.11	5690	-3.34	20240108	5090	8.06	20240102	10440	-47.32	20230209	4820	14.11	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
39	20240115	151031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5470	-30	5	-0.55	417917160	75832	85.28	5530	5600	5410	7150	3850	5500	5511.09	1.99	0	11229	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	887	36.96	2.83	12	0.47	148.00	1934.00	10440	20230209	-47.61	4820	20231024	13.49	5690	-3.87	20240108	5090	7.47	20240102	10440	-47.61	20230209	4820	13.49	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
40	20240115	141031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-20	5	-0.36	380244550	68942	77.53	5530	5600	5410	7150	3850	5500	5515.43	1.99	0	11485	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	889	37.03	2.83	12	0.43	148.00	1934.00	10440	20230209	-47.51	4820	20231024	13.69	5690	-3.69	20240108	5090	7.66	20240102	10440	-47.51	20230209	4820	13.69	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
41	20240115	131029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5460	-40	5	-0.73	361348470	65489	73.65	5530	5600	5410	7150	3850	5500	5517.70	1.99	0	11435	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	885	36.89	2.82	12	0.40	148.00	1934.00	10440	20230209	-47.70	4820	20231024	13.28	5690	-4.04	20240108	5090	7.27	20240102	10440	-47.70	20230209	4820	13.28	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
42	20240115	121030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	0	3	0.00	337493860	61128	68.75	5530	5600	5410	7150	3850	5500	5521.10	1.99	0	12586	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	892	37.16	2.84	12	0.38	148.00	1934.00	10440	20230209	-47.32	4820	20231024	14.11	5690	-3.34	20240108	5090	8.06	20240102	10440	-47.32	20230209	4820	14.11	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
43	20240115	111030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	0	3	0.00	324387530	58737	66.06	5530	5600	5410	7150	3850	5500	5522.71	1.99	0	12185	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	892	37.16	2.84	12	0.36	148.00	1934.00	10440	20230209	-47.32	4820	20231024	14.11	5690	-3.34	20240108	5090	8.06	20240102	10440	-47.32	20230209	4820	14.11	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
44	20240115	101026	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	70	2	1.27	251702850	45577	51.26	5530	5600	5410	7150	3850	5500	5522.58	1.99	0	13609	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	903	37.64	2.88	12	0.28	148.00	1934.00	10440	20230209	-46.65	4820	20231024	15.56	5690	-2.11	20240108	5090	9.43	20240102	10440	-46.65	20230209	4820	15.56	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
45	20240115	091028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	30	2	0.55	124848010	22747	25.58	5530	5560	5410	7150	3850	5500	5488.55	1.99	0	8073	5740	5620	5530	5410	5320	5575	5365	81	1650	500	3630	10	1	16216380	897	37.36	2.86	12	0.14	148.00	1934.00	10440	20230209	-47.03	4820	20231024	14.73	5690	-2.81	20240108	5090	8.64	20240102	10440	-47.03	20230209	4820	14.73	20231024	3.00	N	263800	500	81 억		323283	N	N	0	N	00	N
46	20240112	161040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-90	5	-1.61	487914250	88526	79.75	5600	5650	5440	7260	3920	5590	5511.53	1.97	0	3202	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	892	37.16	2.84	12	0.55	148.00	1934.00	10440	20230209	-47.32	4820	20231024	14.11	5690	-3.34	20240108	5090	8.06	20240102	10440	-47.32	20230209	4820	14.11	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
47	20240112	151027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	-140	5	-2.50	469281360	85127	76.68	5600	5650	5440	7260	3920	5590	5512.72	1.97	0	993	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	884	36.82	2.82	12	0.52	148.00	1934.00	10440	20230209	-47.80	4820	20231024	13.07	5690	-4.22	20240108	5090	7.07	20240102	10440	-47.80	20230209	4820	13.07	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
48	20240112	141026	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5470	-120	5	-2.15	441031210	79951	72.02	5600	5650	5450	7260	3920	5590	5516.27	1.97	0	-1405	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	887	36.96	2.83	12	0.49	148.00	1934.00	10440	20230209	-47.61	4820	20231024	13.49	5690	-3.87	20240108	5090	7.47	20240102	10440	-47.61	20230209	4820	13.49	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
49	20240112	131022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-110	5	-1.97	380421330	68858	62.03	5600	5650	5460	7260	3920	5590	5524.72	1.97	0	-2468	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	889	37.03	2.83	12	0.42	148.00	1934.00	10440	20230209	-47.51	4820	20231024	13.69	5690	-3.69	20240108	5090	7.66	20240102	10440	-47.51	20230209	4820	13.69	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
50	20240112	121026	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-70	5	-1.25	343410180	62134	55.97	5600	5650	5460	7260	3920	5590	5526.93	1.97	0	-1385	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	895	37.30	2.85	12	0.38	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	5690	-2.99	20240108	5090	8.45	20240102	10440	-47.13	20230209	4820	14.52	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
51	20240112	111022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-90	5	-1.61	319066730	57698	51.98	5600	5650	5460	7260	3920	5590	5529.94	1.97	0	-2161	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	892	37.16	2.84	12	0.36	148.00	1934.00	10440	20230209	-47.32	4820	20231024	14.11	5690	-3.34	20240108	5090	8.06	20240102	10440	-47.32	20230209	4820	14.11	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
52	20240112	101021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-110	5	-1.97	250407460	45164	40.68	5600	5650	5460	7260	3920	5590	5544.40	1.97	0	-8116	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	889	37.03	2.83	12	0.28	148.00	1934.00	10440	20230209	-47.51	4820	20231024	13.69	5690	-3.69	20240108	5090	7.66	20240102	10440	-47.51	20230209	4820	13.69	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
53	20240112	091024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	10	2	0.18	78629610	14025	12.63	5600	5650	5570	7260	3920	5590	5606.39	1.97	0	-8202	5710	5650	5600	5540	5490	5680	5570	81	1670	500	3680	10	1	16216380	908	37.84	2.90	12	0.09	148.00	1934.00	10440	20230209	-46.36	4820	20231024	16.18	5690	-1.58	20240108	5090	10.02	20240102	10440	-46.36	20230209	4820	16.18	20231024	3.02	N	263800	500	81 억		320071	N	N	0	N	00	N
54	20240111	161017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	10	2	0.18	604080180	108068	86.27	5580	5660	5550	7250	3910	5580	5589.81	1.86	0	18263	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	906	37.77	2.89	12	0.67	148.00	1934.00	10440	20230209	-46.46	4820	20231024	15.98	5690	-1.76	20240108	5090	9.82	20240102	10440	-46.46	20230209	4820	15.98	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
55	20240111	151023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	-10	5	-0.18	521101840	93218	74.42	5580	5660	5550	7250	3910	5580	5590.14	1.86	0	16723	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	903	37.64	2.88	12	0.57	148.00	1934.00	10440	20230209	-46.65	4820	20231024	15.56	5690	-2.11	20240108	5090	9.43	20240102	10440	-46.65	20230209	4820	15.56	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
56	20240111	141020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	0	3	0.00	435173460	77786	62.10	5580	5660	5560	7250	3910	5580	5594.50	1.86	0	14050	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	905	37.70	2.89	12	0.48	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5690	-1.93	20240108	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
57	20240111	131018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	10	2	0.18	382882160	68410	54.61	5580	5660	5560	7250	3910	5580	5596.87	1.86	0	13882	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	906	37.77	2.89	12	0.42	148.00	1934.00	10440	20230209	-46.46	4820	20231024	15.98	5690	-1.76	20240108	5090	9.82	20240102	10440	-46.46	20230209	4820	15.98	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
58	20240111	121019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	30	2	0.54	358472320	64039	51.12	5580	5660	5560	7250	3910	5580	5597.72	1.86	0	13295	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	910	37.91	2.90	12	0.39	148.00	1934.00	10440	20230209	-46.26	4820	20231024	16.39	5690	-1.41	20240108	5090	10.22	20240102	10440	-46.26	20230209	4820	16.39	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
59	20240111	111020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	10	2	0.18	292597000	52276	41.73	5580	5660	5560	7250	3910	5580	5597.16	1.86	0	8223	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	906	37.77	2.89	12	0.32	148.00	1934.00	10440	20230209	-46.46	4820	20231024	15.98	5690	-1.76	20240108	5090	9.82	20240102	10440	-46.46	20230209	4820	15.98	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
60	20240111	101019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	20	2	0.36	227300050	40589	32.40	5580	5660	5560	7250	3910	5580	5600.04	1.86	0	6968	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	908	37.84	2.90	12	0.25	148.00	1934.00	10440	20230209	-46.36	4820	20231024	16.18	5690	-1.58	20240108	5090	10.02	20240102	10440	-46.36	20230209	4820	16.18	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
61	20240111	091019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	30	2	0.54	68331240	12235	9.77	5580	5630	5560	7250	3910	5580	5584.90	1.86	0	5777	5693	5636	5573	5516	5453	5605	5485	81	1670	500	3680	10	1	16216380	910	37.91	2.90	12	0.08	148.00	1934.00	10440	20230209	-46.26	4820	20231024	16.39	5690	-1.41	20240108	5090	10.22	20240102	10440	-46.26	20230209	4820	16.39	20231024	2.96	N	263800	500	81 억		302064	N	N	0	N	00	N
62	20240110	161015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-40	5	-0.71	693203540	124547	34.76	5620	5630	5510	7300	3940	5620	5565.71	1.89	0	-5168	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	905	37.70	2.89	12	0.77	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5690	-1.93	20240108	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
63	20240110	151018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	-20	5	-0.36	639697730	114988	32.09	5620	5630	5510	7300	3940	5620	5563.14	1.89	0	-3222	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	908	37.84	2.90	12	0.71	148.00	1934.00	10440	20230209	-46.36	4820	20231024	16.18	5690	-1.58	20240108	5090	10.02	20240102	10440	-46.36	20230209	4820	16.18	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
64	20240110	141019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-60	5	-1.07	590747160	106207	29.64	5620	5630	5510	7300	3940	5620	5562.20	1.89	0	-3496	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	902	37.57	2.87	12	0.65	148.00	1934.00	10440	20230209	-46.74	4820	20231024	15.35	5690	-2.28	20240108	5090	9.23	20240102	10440	-46.74	20230209	4820	15.35	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
65	20240110	131016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-40	5	-0.71	570751540	102615	28.64	5620	5630	5510	7300	3940	5620	5562.04	1.89	0	-4245	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	905	37.70	2.89	12	0.63	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5690	-1.93	20240108	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
66	20240110	121018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-80	5	-1.42	483018370	86796	24.22	5620	5630	5510	7300	3940	5620	5564.95	1.89	0	-3822	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	898	37.43	2.86	12	0.54	148.00	1934.00	10440	20230209	-46.93	4820	20231024	14.94	5690	-2.64	20240108	5090	8.84	20240102	10440	-46.93	20230209	4820	14.94	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
67	20240110	111017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	-50	5	-0.89	439602960	78982	22.04	5620	5630	5510	7300	3940	5620	5565.83	1.89	0	-5215	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	903	37.64	2.88	12	0.49	148.00	1934.00	10440	20230209	-46.65	4820	20231024	15.56	5690	-2.11	20240108	5090	9.43	20240102	10440	-46.65	20230209	4820	15.56	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
68	20240110	101015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	-20	5	-0.36	322840020	58078	16.21	5620	5630	5510	7300	3940	5620	5558.68	1.89	0	-2215	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	908	37.84	2.90	12	0.36	148.00	1934.00	10440	20230209	-46.36	4820	20231024	16.18	5690	-1.58	20240108	5090	10.02	20240102	10440	-46.36	20230209	4820	16.18	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
69	20240110	091016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-80	5	-1.42	124527170	22314	6.23	5620	5630	5540	7300	3940	5620	5580.59	1.89	0	-4388	5853	5736	5553	5436	5253	5645	5345	81	1680	500	3700	10	1	16216380	898	37.43	2.86	12	0.14	148.00	1934.00	10440	20230209	-46.93	4820	20231024	14.94	5690	-2.64	20240108	5090	8.84	20240102	10440	-46.93	20230209	4820	14.94	20231024	2.71	N	263800	500	81 억		307071	N	N	0	N	00	N
70	20240109	161013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	150	2	2.74	1982907130	355545	69.65	5670	5670	5370	7110	3830	5470	5577.08	1.58	0	46920	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	911	37.97	2.91	12	2.19	148.00	1934.00	10440	20230209	-46.17	4820	20231024	16.60	5690	-1.23	20240108	5090	10.41	20240102	10440	-46.17	20230209	4820	16.60	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
71	20240109	151015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	140	2	2.56	1895863160	340041	66.61	5670	5670	5370	7110	3830	5470	5575.40	1.58	0	44684	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	910	37.91	2.90	12	2.10	148.00	1934.00	10440	20230209	-46.26	4820	20231024	16.39	5690	-1.41	20240108	5090	10.22	20240102	10440	-46.26	20230209	4820	16.39	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
72	20240109	141014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	110	2	2.01	1470614160	264434	51.80	5670	5670	5370	7110	3830	5470	5561.37	1.58	0	37088	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	905	37.70	2.89	12	1.63	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5690	-1.93	20240108	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
73	20240109	131014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	90	2	1.65	1356255020	243885	47.77	5670	5670	5370	7110	3830	5470	5561.04	1.58	0	31270	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	902	37.57	2.87	12	1.50	148.00	1934.00	10440	20230209	-46.74	4820	20231024	15.35	5690	-2.28	20240108	5090	9.23	20240102	10440	-46.74	20230209	4820	15.35	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
74	20240109	121022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	80	2	1.46	1263021940	227091	44.48	5670	5670	5370	7110	3830	5470	5561.74	1.58	0	25473	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	900	37.50	2.87	12	1.40	148.00	1934.00	10440	20230209	-46.84	4820	20231024	15.15	5690	-2.46	20240108	5090	9.04	20240102	10440	-46.84	20230209	4820	15.15	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
75	20240109	111017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	130	2	2.38	1169455170	210326	41.20	5670	5670	5370	7110	3830	5470	5560.20	1.58	0	18695	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	908	37.84	2.90	12	1.30	148.00	1934.00	10440	20230209	-46.36	4820	20231024	16.18	5690	-1.58	20240108	5090	10.02	20240102	10440	-46.36	20230209	4820	16.18	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
76	20240109	101014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	110	2	2.01	932948240	168055	32.92	5670	5670	5370	7110	3830	5470	5551.45	1.58	0	-3439	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	905	37.70	2.89	12	1.04	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5690	-1.93	20240108	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
77	20240109	091015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	90	2	1.65	594214690	106962	20.95	5670	5670	5370	7110	3830	5470	5555.38	1.58	0	-18770	5850	5660	5500	5310	5150	5755	5405	81	1640	500	3610	10	1	16216380	902	37.57	2.87	12	0.66	148.00	1934.00	10440	20230209	-46.74	4820	20231024	15.35	5690	-2.28	20240108	5090	9.23	20240102	10440	-46.74	20230209	4820	15.35	20231024	2.51	N	263800	500	81 억		255872	N	N	0	N	00	N
78	20240108	161013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5470	140	2	2.63	2672681040	482711	52.03	5390	5690	5340	6920	3740	5330	5537.06	1.55	0	3297	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	887	36.96	2.83	12	2.98	148.00	1934.00	10440	20230209	-47.61	4820	20231024	13.49	5690	-3.87	20240108	5090	7.47	20240102	10440	-47.61	20230209	4820	13.49	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
79	20240108	151014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	150	2	2.81	2578814270	465571	50.19	5390	5690	5340	6920	3740	5330	5539.04	1.55	0	-274	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	889	37.03	2.83	12	2.87	148.00	1934.00	10440	20230209	-47.51	4820	20231024	13.69	5690	-3.69	20240108	5090	7.66	20240102	10440	-47.51	20230209	4820	13.69	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
80	20240108	141013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5510	180	2	3.38	2463705870	444611	47.93	5390	5690	5340	6920	3740	5330	5541.26	1.55	0	-2143	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	894	37.23	2.85	12	2.74	148.00	1934.00	10440	20230209	-47.22	4820	20231024	14.32	5690	-3.16	20240108	5090	8.25	20240102	10440	-47.22	20230209	4820	14.32	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
81	20240108	131013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5470	140	2	2.63	2369864860	427550	46.09	5390	5690	5340	6920	3740	5330	5542.90	1.55	0	-4358	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	887	36.96	2.83	12	2.64	148.00	1934.00	10440	20230209	-47.61	4820	20231024	13.49	5690	-3.87	20240108	5090	7.47	20240102	10440	-47.61	20230209	4820	13.49	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
82	20240108	121013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	200	2	3.75	2211470450	398773	42.99	5390	5690	5340	6920	3740	5330	5545.69	1.55	0	-8849	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	897	37.36	2.86	12	2.46	148.00	1934.00	10440	20230209	-47.03	4820	20231024	14.73	5690	-2.81	20240108	5090	8.64	20240102	10440	-47.03	20230209	4820	14.73	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
83	20240108	111015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	250	2	4.69	1771147710	319459	34.44	5390	5690	5340	6920	3740	5330	5544.21	1.55	0	-24939	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	905	37.70	2.89	12	1.97	148.00	1934.00	10440	20230209	-46.55	4820	20231024	15.77	5690	-1.93	20240108	5090	9.63	20240102	10440	-46.55	20230209	4820	15.77	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
84	20240108	101014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	160	2	3.00	647844990	118716	12.80	5390	5530	5340	6920	3740	5330	5457.10	1.55	0	2209	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	890	37.09	2.84	12	0.73	148.00	1934.00	10440	20230209	-47.41	4820	20231024	13.90	5610	-2.14	20240105	5090	7.86	20240102	10440	-47.41	20230209	4820	13.90	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
85	20240108	091012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	80	2	1.50	113189000	21041	2.27	5390	5410	5340	6920	3740	5330	5379.45	1.55	0	-1336	5850	5590	5350	5090	4850	5720	5220	81	1590	500	3510	10	1	16216380	877	36.55	2.80	12	0.13	148.00	1934.00	10440	20230209	-48.18	4820	20231024	12.24	5610	-3.57	20240105	5090	6.29	20240102	10440	-48.18	20230209	4820	12.24	20231024	2.51	N	263800	500	81 억		251184	N	N	0	N	00	N
86	20240105	161012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5330	190	2	3.70	5026722350	926316	2652.76	5170	5610	5110	6680	3600	5140	5426.57	1.43	0	-3576	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	864	36.01	2.76	12	5.71	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	5610	-4.99	20240105	5090	4.72	20240102	10440	-48.95	20230209	4820	10.58	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
87	20240105	151013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5300	160	2	3.11	4935705720	909222	2603.80	5170	5610	5110	6680	3600	5140	5428.49	1.43	0	-9136	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	859	35.81	2.74	12	5.61	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	5610	-5.53	20240105	5090	4.13	20240102	10440	-49.23	20230209	4820	9.96	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
88	20240105	141010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5330	190	2	3.70	4781266650	880116	2520.45	5170	5610	5110	6680	3600	5140	5432.54	1.43	0	-28483	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	864	36.01	2.76	12	5.43	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	5610	-4.99	20240105	5090	4.72	20240102	10440	-48.95	20230209	4820	10.58	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
89	20240105	131012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5330	190	2	3.70	4089685330	749638	2146.79	5170	5610	5110	6680	3600	5140	5455.55	1.43	0	-73182	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	864	36.01	2.76	12	4.62	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	5610	-4.99	20240105	5090	4.72	20240102	10440	-48.95	20230209	4820	10.58	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
90	20240105	121012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5300	160	2	3.11	373416450	70926	203.12	5170	5350	5110	6680	3600	5140	5264.87	1.43	0	11842	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	859	35.81	2.74	12	0.44	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	5350	-0.93	20240105	5090	4.13	20240102	10440	-49.23	20230209	4820	9.96	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
91	20240105	111009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5300	160	2	3.11	207291910	39650	113.55	5170	5300	5110	6680	3600	5140	5228.04	1.43	0	11705	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	859	35.81	2.74	12	0.24	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	5300	0.00	20240105	5090	4.13	20240102	10440	-49.23	20230209	4820	9.96	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
92	20240105	101012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5170	30	2	0.58	42319640	8232	23.57	5170	5200	5110	6680	3600	5140	5140.87	1.43	0	1113	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	838	34.93	2.67	12	0.05	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	5250	-1.52	20240103	5090	1.57	20240102	10440	-50.48	20230209	4820	7.26	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
93	20240105	091009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5150	10	2	0.19	4139380	804	2.30	5170	5200	5130	6680	3600	5140	5148.48	1.43	0	2	5286	5212	5156	5082	5026	5185	5055	81	1540	500	3390	10	1	16216380	835	34.80	2.66	12	0.00	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	5250	-1.90	20240103	5090	1.18	20240102	10440	-50.67	20230209	4820	6.85	20231024	2.53	N	263800	500	81 억		231790	N	N	0	N	00	N
94	20240104	161006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-60	5	-1.15	180103820	34917	79.13	5200	5230	5100	6760	3640	5200	5158.05	1.47	0	-6739	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	834	34.73	2.66	12	0.22	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	5250	-2.10	20240103	5090	0.98	20240102	10440	-50.77	20230209	4820	6.64	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
95	20240104	151009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-60	5	-1.15	177891130	34487	78.15	5200	5230	5100	6760	3640	5200	5158.21	1.47	0	-6390	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	834	34.73	2.66	12	0.21	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	5250	-2.10	20240103	5090	0.98	20240102	10440	-50.77	20230209	4820	6.64	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
96	20240104	141009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-50	5	-0.96	163776290	31741	71.93	5200	5230	5100	6760	3640	5200	5159.77	1.47	0	-6086	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	835	34.80	2.66	12	0.20	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	5250	-1.90	20240103	5090	1.18	20240102	10440	-50.67	20230209	4820	6.85	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
97	20240104	131009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-80	5	-1.54	156773110	30376	68.84	5200	5230	5100	6760	3640	5200	5161.08	1.47	0	-6053	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	830	34.59	2.65	12	0.19	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	5250	-2.48	20240103	5090	0.59	20240102	10440	-50.96	20230209	4820	6.22	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
98	20240104	121007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-90	5	-1.73	144510730	27984	63.42	5200	5230	5100	6760	3640	5200	5164.05	1.47	0	-6525	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	829	34.53	2.64	12	0.17	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	5250	-2.67	20240103	5090	0.39	20240102	10440	-51.05	20230209	4820	6.02	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
99	20240104	111006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-80	5	-1.54	116261070	22455	50.89	5200	5230	5120	6760	3640	5200	5177.51	1.47	0	-6502	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	830	34.59	2.65	12	0.14	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	5250	-2.48	20240103	5090	0.59	20240102	10440	-50.96	20230209	4820	6.22	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
100	20240104	101005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	0	3	0.00	46778870	8995	20.38	5200	5230	5180	6760	3640	5200	5200.54	1.47	0	-799	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	843	35.14	2.69	12	0.06	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	5250	-0.95	20240103	5090	2.16	20240102	10440	-50.19	20230209	4820	7.88	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
101	20240104	091009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-10	5	-0.19	7446100	1433	3.25	5200	5210	5180	6760	3640	5200	5196.16	1.47	0	-64	5313	5256	5193	5136	5073	5225	5105	81	1560	500	3430	10	1	16216380	842	35.07	2.68	12	0.01	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	5250	-1.14	20240103	5090	1.96	20240102	10440	-50.29	20230209	4820	7.68	20231024	2.59	N	263800	500	81 억		238890	N	N	0	N	00	N
102	20240103	161005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	0	3	0.00	228308750	43868	88.82	5240	5250	5130	6760	3640	5200	5204.47	1.45	0	3446	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	843	35.14	2.69	12	0.27	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	5250	-0.95	20240103	5090	2.16	20240102	10440	-50.19	20230209	4820	7.88	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
103	20240103	151002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	20	2	0.38	213975910	41114	83.25	5240	5250	5130	6760	3640	5200	5204.48	1.45	0	1958	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	846	35.27	2.70	12	0.25	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	5250	-0.57	20240103	5090	2.55	20240102	10440	-50.00	20230209	4820	8.30	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
104	20240103	141000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	20	2	0.38	177193930	34069	68.98	5240	5250	5130	6760	3640	5200	5201.04	1.45	0	-217	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	846	35.27	2.70	12	0.21	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	5250	-0.57	20240103	5090	2.55	20240102	10440	-50.00	20230209	4820	8.30	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
105	20240103	131002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	20	2	0.38	136891510	26350	53.35	5240	5250	5130	6760	3640	5200	5195.09	1.45	0	-3214	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	846	35.27	2.70	12	0.16	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	5250	-0.57	20240103	5090	2.55	20240102	10440	-50.00	20230209	4820	8.30	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
106	20240103	121006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	0	3	0.00	112048380	21595	43.73	5240	5240	5130	6760	3640	5200	5188.52	1.45	0	-3213	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	843	35.14	2.69	12	0.13	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	5240	-0.76	20240103	5090	2.16	20240102	10440	-50.19	20230209	4820	7.88	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
107	20240103	111002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-20	5	-0.38	74269380	14351	29.06	5240	5240	5130	6760	3640	5200	5174.86	1.45	0	-2802	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	840	35.00	2.68	12	0.09	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	5240	-1.15	20240103	5090	1.77	20240102	10440	-50.38	20230209	4820	7.47	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
108	20240103	101002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-60	5	-1.15	65216400	12595	25.50	5240	5240	5140	6760	3640	5200	5177.60	1.45	0	-2617	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	834	34.73	2.66	12	0.08	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	5240	-1.91	20240103	5090	0.98	20240102	10440	-50.77	20230209	4820	6.64	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
109	20240103	091001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-40	5	-0.77	30924880	5952	12.05	5240	5240	5160	6760	3640	5200	5195.56	1.45	0	-2117	5300	5250	5170	5120	5040	5275	5145	81	1560	500	3430	10	1	16216380	837	34.86	2.67	12	0.04	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	5240	-1.53	20240103	5090	1.38	20240102	10440	-50.57	20230209	4820	7.05	20231024	2.58	N	263800	500	81 억		235442	N	N	0	N	00	N
110	20240102	160959	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	80	2	1.56	248511700	47993	105.00	5100	5220	5090	6650	3590	5120	5178.00	1.31	0	23219	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	843	35.14	2.69	12	0.30	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	5220	-0.38	20240102	5090	2.16	20240102	10440	-50.19	20230209	4820	7.88	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
111	20240102	150959	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	90	2	1.76	199753640	38622	84.50	5100	5210	5090	6650	3590	5120	5172.02	1.31	0	19160	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	845	35.20	2.69	12	0.24	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	5210	0.00	20240102	5090	2.36	20240102	10440	-50.10	20230209	4820	8.09	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
112	20240102	141000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	80	2	1.56	135791280	26291	57.52	5100	5200	5090	6650	3590	5120	5164.93	1.31	0	10856	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	843	35.14	2.69	12	0.16	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	5200	0.00	20240102	5090	2.16	20240102	10440	-50.19	20230209	4820	7.88	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
113	20240102	130955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	50	2	0.98	104357980	20238	44.28	5100	5200	5090	6650	3590	5120	5156.54	1.31	0	8379	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	838	34.93	2.67	12	0.12	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	5200	-0.58	20240102	5090	1.57	20240102	10440	-50.48	20230209	4820	7.26	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
114	20240102	120953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	70	2	1.37	96515230	18724	40.97	5100	5200	5090	6650	3590	5120	5154.63	1.31	0	8136	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	842	35.07	2.68	12	0.12	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	5200	-0.19	20240102	5090	1.96	20240102	10440	-50.29	20230209	4820	7.68	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
115	20240102	110952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	10	2	0.20	50256000	9785	21.41	5100	5180	5090	6650	3590	5120	5136.02	1.31	0	1667	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	832	34.66	2.65	12	0.06	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	5180	-0.97	20240102	5090	0.79	20240102	10440	-50.86	20230209	4820	6.43	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
116	20240102	100944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	30	2	0.59	7096300	1384	3.03	5100	5160	5090	6650	3590	5120	5127.38	1.31	0	784	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	835	34.80	2.66	12	0.01	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	5160	-0.19	20240102	5090	1.18	20240102	10440	-50.67	20230209	4820	6.85	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N
117	20240102	090932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	1.31	0	0	5213	5166	5103	5056	4993	5190	5080	81	1530	500	3370	10	1	16216380	830	34.59	2.65	12	0.00	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	0	0.00	0	0	0.00	0	10440	-50.96	20230209	4820	6.22	20231024	2.59	N	263800	500	81 억		212224	N	N	0	N	00	N