KissMeData/083470/price/prices-20240101.csv

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
20240123,120700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1665,5,2,0.30,43582117,26338,20.71,1656,1674,1635,2155,1162,1660,1654.72,0.71,0,676,1727,1693,1661,1627,1595,1677,1611,107,495,500,1120,1,1,21340329,355,-277.50,2.77,12,0.12,-6.00,602.00,6580,20230118,-74.70,1540,20231114,8.12,1763,-5.56,20240112,1620,2.78,20240102,6390,-73.94,20230209,1540,8.12,20231114,1.78,N,083470,500,106 억,,151916,N,N,0,N,00,N
20240123,110657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1661,1,2,0.06,36897388,22316,17.55,1656,1674,1635,2155,1162,1660,1653.41,0.71,0,1772,1727,1693,1661,1627,1595,1677,1611,107,495,500,1120,1,1,21340329,354,-276.83,2.76,12,0.10,-6.00,602.00,6580,20230118,-74.76,1540,20231114,7.86,1763,-5.79,20240112,1620,2.53,20240102,6390,-74.01,20230209,1540,7.86,20231114,1.78,N,083470,500,106 억,,151916,N,N,0,N,00,N
20240123,100657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1666,6,2,0.36,24364233,14736,11.59,1656,1674,1635,2155,1162,1660,1653.38,0.71,0,3423,1727,1693,1661,1627,1595,1677,1611,107,495,500,1120,1,1,21340329,356,-277.67,2.77,12,0.07,-6.00,602.00,6580,20230118,-74.68,1540,20231114,8.18,1763,-5.50,20240112,1620,2.84,20240102,6390,-73.93,20230209,1540,8.18,20231114,1.78,N,083470,500,106 억,,151916,N,N,0,N,00,N
20240123,090658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1659,-1,5,-0.06,2551417,1547,1.22,1656,1660,1640,2155,1162,1660,1649.27,0.71,0,-812,1727,1693,1661,1627,1595,1677,1611,107,495,500,1120,1,1,21340329,354,-276.50,2.76,12,0.01,-6.00,602.00,6580,20230118,-74.79,1540,20231114,7.73,1763,-5.90,20240112,1620,2.41,20240102,6390,-74.04,20230209,1540,7.73,20231114,1.78,N,083470,500,106 억,,151916,N,N,0,N,00,N
20240119,160653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1668,-2,5,-0.12,136389748,80609,85.02,1686,1713,1668,2170,1169,1670,1692.00,0.89,0,6527,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,356,-278.00,2.77,12,0.38,-6.00,602.00,6580,20230118,-74.65,1540,20231114,8.31,1763,-5.39,20240112,1620,2.96,20240102,6470,-74.22,20230119,1540,8.31,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,150655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1680,10,2,0.60,129555862,76515,80.71,1686,1713,1668,2170,1169,1670,1693.21,0.89,0,7295,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,359,-280.00,2.79,12,0.36,-6.00,602.00,6580,20230118,-74.47,1540,20231114,9.09,1763,-4.71,20240112,1620,3.70,20240102,6470,-74.03,20230119,1540,9.09,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,140653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1689,19,2,1.14,113758944,67069,70.74,1686,1713,1668,2170,1169,1670,1696.15,0.89,0,8921,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,360,-281.50,2.81,12,0.31,-6.00,602.00,6580,20230118,-74.33,1540,20231114,9.68,1763,-4.20,20240112,1620,4.26,20240102,6470,-73.89,20230119,1540,9.68,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,130654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1689,19,2,1.14,105935695,62434,65.85,1686,1713,1668,2170,1169,1670,1696.76,0.89,0,11091,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,360,-281.50,2.81,12,0.29,-6.00,602.00,6580,20230118,-74.33,1540,20231114,9.68,1763,-4.20,20240112,1620,4.26,20240102,6470,-73.89,20230119,1540,9.68,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,120657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1683,13,2,0.78,105028881,61893,65.28,1686,1713,1668,2170,1169,1670,1696.94,0.89,0,11125,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,359,-280.50,2.80,12,0.29,-6.00,602.00,6580,20230118,-74.42,1540,20231114,9.29,1763,-4.54,20240112,1620,3.89,20240102,6470,-73.99,20230119,1540,9.29,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,110656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1704,34,2,2.04,73282192,43148,45.51,1686,1713,1668,2170,1169,1670,1698.39,0.89,0,15385,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,364,-284.00,2.83,12,0.20,-6.00,602.00,6580,20230118,-74.10,1540,20231114,10.65,1763,-3.35,20240112,1620,5.19,20240102,6470,-73.66,20230119,1540,10.65,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,100700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1711,41,2,2.46,47691330,28099,29.64,1686,1713,1668,2170,1169,1670,1697.26,0.89,0,15003,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,365,-285.17,2.84,12,0.13,-6.00,602.00,6580,20230118,-74.00,1540,20231114,11.10,1763,-2.95,20240112,1620,5.62,20240102,6470,-73.55,20230119,1540,11.10,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240119,090652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1685,15,2,0.90,1779749,1056,1.11,1686,1686,1670,2170,1169,1670,1685.37,0.89,0,-644,1721,1695,1668,1642,1615,1708,1655,107,500,500,1130,1,1,21340329,360,-280.83,2.80,12,0.00,-6.00,602.00,6580,20230118,-74.39,1540,20231114,9.42,1763,-4.42,20240112,1620,4.01,20240102,6470,-73.96,20230119,1540,9.42,20231114,1.90,N,083470,500,106 억,,188963,N,N,0,N,00,N
20240118,160652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1670,9,2,0.54,156141817,93142,89.48,1641,1694,1641,2155,1163,1661,1676.38,0.68,0,43772,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,356,-278.33,2.77,12,0.44,-6.00,602.00,6580,20230118,-74.62,1540,20231114,8.44,1763,-5.28,20240112,1620,3.09,20240102,6580,-74.62,20230118,1540,8.44,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,150653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1667,6,2,0.36,152092900,90716,87.15,1641,1694,1641,2155,1163,1661,1676.58,0.68,0,44164,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,356,-277.83,2.77,12,0.43,-6.00,602.00,6580,20230118,-74.67,1540,20231114,8.25,1763,-5.45,20240112,1620,2.90,20240102,6580,-74.67,20230118,1540,8.25,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,140653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1678,17,2,1.02,144405242,86088,82.70,1641,1694,1641,2155,1163,1661,1677.41,0.68,0,44109,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,358,-279.67,2.79,12,0.40,-6.00,602.00,6580,20230118,-74.50,1540,20231114,8.96,1763,-4.82,20240112,1620,3.58,20240102,6580,-74.50,20230118,1540,8.96,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,130652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1685,24,2,1.44,133894613,79809,76.67,1641,1694,1641,2155,1163,1661,1677.69,0.68,0,46904,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,360,-280.83,2.80,12,0.37,-6.00,602.00,6580,20230118,-74.39,1540,20231114,9.42,1763,-4.42,20240112,1620,4.01,20240102,6580,-74.39,20230118,1540,9.42,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,120654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1693,32,2,1.93,125547841,74855,71.91,1641,1694,1641,2155,1163,1661,1677.21,0.68,0,46685,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,361,-282.17,2.81,12,0.35,-6.00,602.00,6580,20230118,-74.27,1540,20231114,9.94,1763,-3.97,20240112,1620,4.51,20240102,6580,-74.27,20230118,1540,9.94,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,110654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1688,27,2,1.63,117896587,70323,67.56,1641,1694,1641,2155,1163,1661,1676.50,0.68,0,46367,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,360,-281.33,2.80,12,0.33,-6.00,602.00,6580,20230118,-74.35,1540,20231114,9.61,1763,-4.25,20240112,1620,4.20,20240102,6580,-74.35,20230118,1540,9.61,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,100651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1686,25,2,1.51,79779777,47747,45.87,1641,1686,1641,2155,1163,1661,1670.89,0.68,0,36111,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,360,-281.00,2.80,12,0.22,-6.00,602.00,6580,20230118,-74.38,1540,20231114,9.48,1763,-4.37,20240112,1620,4.07,20240102,6580,-74.38,20230118,1540,9.48,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240118,090652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1672,11,2,0.66,5852405,3524,3.39,1641,1672,1641,2155,1163,1661,1660.73,0.68,0,1924,1697,1678,1658,1639,1619,1669,1630,107,494,500,1120,1,1,21340329,357,-278.67,2.78,12,0.02,-6.00,602.00,6580,20230118,-74.59,1540,20231114,8.57,1763,-5.16,20240112,1620,3.21,20240102,6580,-74.59,20230118,1540,8.57,20231114,1.90,N,083470,500,106 억,,145191,N,N,0,N,00,N
20240117,160650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1661,-5,5,-0.30,171901197,104093,74.33,1666,1677,1638,2165,1167,1666,1651.40,0.69,0,-1759,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,354,-276.83,2.76,12,0.49,-6.00,602.00,6580,20230118,-74.76,1540,20231114,7.86,1763,-5.79,20240112,1620,2.53,20240102,6580,-74.76,20230118,1540,7.86,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,150653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1657,-9,5,-0.54,159358743,96539,68.94,1666,1677,1638,2165,1167,1666,1650.72,0.69,0,-1455,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,354,-276.17,2.75,12,0.45,-6.00,602.00,6580,20230118,-74.82,1540,20231114,7.60,1763,-6.01,20240112,1620,2.28,20240102,6580,-74.82,20230118,1540,7.60,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,140651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1665,-1,5,-0.06,148794684,90129,64.36,1666,1677,1638,2165,1167,1666,1650.91,0.69,0,-4638,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,355,-277.50,2.77,12,0.42,-6.00,602.00,6580,20230118,-74.70,1540,20231114,8.12,1763,-5.56,20240112,1620,2.78,20240102,6580,-74.70,20230118,1540,8.12,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,130652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1650,-16,5,-0.96,137674836,83380,59.54,1666,1677,1638,2165,1167,1666,1651.17,0.69,0,-3739,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,352,-275.00,2.74,12,0.39,-6.00,602.00,6580,20230118,-74.92,1540,20231114,7.14,1763,-6.41,20240112,1620,1.85,20240102,6580,-74.92,20230118,1540,7.14,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,120652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1667,1,2,0.06,100154308,60626,43.29,1666,1677,1638,2165,1167,1666,1652.00,0.69,0,-5275,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,356,-277.83,2.77,12,0.28,-6.00,602.00,6580,20230118,-74.67,1540,20231114,8.25,1763,-5.45,20240112,1620,2.90,20240102,6580,-74.67,20230118,1540,8.25,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,110653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1666,0,3,0.00,86593111,52452,37.45,1666,1677,1638,2165,1167,1666,1650.90,0.69,0,-5235,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,356,-277.67,2.77,12,0.25,-6.00,602.00,6580,20230118,-74.68,1540,20231114,8.18,1763,-5.50,20240112,1620,2.84,20240102,6580,-74.68,20230118,1540,8.18,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,100650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1659,-7,5,-0.42,65676264,39826,28.44,1666,1677,1638,2165,1167,1666,1649.08,0.69,0,-1858,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,354,-276.50,2.76,12,0.19,-6.00,602.00,6580,20230118,-74.79,1540,20231114,7.73,1763,-5.90,20240112,1620,2.41,20240102,6580,-74.79,20230118,1540,7.73,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240117,090653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1657,-9,5,-0.54,1961589,1178,0.84,1666,1666,1657,2165,1167,1666,1665.19,0.69,0,-513,1765,1715,1690,1640,1615,1703,1628,107,499,500,1130,1,1,21340329,354,-276.17,2.75,12,0.01,-6.00,602.00,6580,20230118,-74.82,1540,20231114,7.60,1763,-6.01,20240112,1620,2.28,20240102,6580,-74.82,20230118,1540,7.60,20231114,1.94,N,083470,500,106 억,,146950,N,N,0,N,00,N
20240116,160650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1666,-32,5,-1.88,237314895,140014,103.83,1696,1740,1665,2205,1189,1698,1694.94,0.74,0,-11385,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,356,-277.67,2.77,12,0.66,-6.00,602.00,6580,20230118,-74.68,1540,20231114,8.18,1763,-5.50,20240112,1620,2.84,20240102,6580,-74.68,20230118,1540,8.18,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,150649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1667,-31,5,-1.83,209942858,123585,91.64,1696,1740,1665,2205,1189,1698,1698.77,0.74,0,-9046,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,356,-277.83,2.77,12,0.58,-6.00,602.00,6580,20230118,-74.67,1540,20231114,8.25,1763,-5.45,20240112,1620,2.90,20240102,6580,-74.67,20230118,1540,8.25,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,140650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1691,-7,5,-0.41,168105195,98631,73.14,1696,1740,1679,2205,1189,1698,1704.39,0.74,0,1722,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,361,-281.83,2.81,12,0.46,-6.00,602.00,6580,20230118,-74.30,1540,20231114,9.81,1763,-4.08,20240112,1620,4.38,20240102,6580,-74.30,20230118,1540,9.81,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,130651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1686,-12,5,-0.71,147615963,86464,64.12,1696,1740,1679,2205,1189,1698,1707.25,0.74,0,6522,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,360,-281.00,2.80,12,0.41,-6.00,602.00,6580,20230118,-74.38,1540,20231114,9.48,1763,-4.37,20240112,1620,4.07,20240102,6580,-74.38,20230118,1540,9.48,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,120650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1703,5,2,0.29,138347401,80975,60.05,1696,1740,1679,2205,1189,1698,1708.52,0.74,0,6364,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,363,-283.83,2.83,12,0.38,-6.00,602.00,6580,20230118,-74.12,1540,20231114,10.58,1763,-3.40,20240112,1620,5.12,20240102,6580,-74.12,20230118,1540,10.58,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,110648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1697,-1,5,-0.06,133423991,78082,57.90,1696,1740,1679,2205,1189,1698,1708.77,0.74,0,6013,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,362,-282.83,2.82,12,0.37,-6.00,602.00,6580,20230118,-74.21,1540,20231114,10.19,1763,-3.74,20240112,1620,4.75,20240102,6580,-74.21,20230118,1540,10.19,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,100649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1702,4,2,0.24,106052101,61895,45.90,1696,1740,1679,2205,1189,1698,1713.42,0.74,0,5271,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,363,-283.67,2.83,12,0.29,-6.00,602.00,6580,20230118,-74.13,1540,20231114,10.52,1763,-3.46,20240112,1620,5.06,20240102,6580,-74.13,20230118,1540,10.52,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240116,090648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1713,15,2,0.88,7755870,4579,3.40,1696,1713,1679,2205,1189,1698,1693.78,0.74,0,1901,1752,1724,1702,1674,1652,1714,1664,107,507,500,1150,1,1,21340329,366,-285.50,2.85,12,0.02,-6.00,602.00,6580,20230118,-73.97,1540,20231114,11.23,1763,-2.84,20240112,1620,5.74,20240102,6580,-73.97,20230118,1540,11.23,20231114,1.95,N,083470,500,106 억,,158335,N,N,0,N,00,N
20240115,160647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1698,-32,5,-1.85,214682501,126578,83.50,1723,1730,1680,2245,1211,1730,1696.04,0.79,0,-11210,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,362,-283.00,2.82,12,0.59,-6.00,602.00,6580,20230118,-74.19,1540,20231114,10.26,1763,-3.69,20240112,1620,4.81,20240102,6580,-74.19,20230118,1540,10.26,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,150648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1711,-19,5,-1.10,208939757,123198,81.27,1723,1730,1680,2245,1211,1730,1695.97,0.79,0,-11033,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,365,-285.17,2.84,12,0.58,-6.00,602.00,6580,20230118,-74.00,1540,20231114,11.10,1763,-2.95,20240112,1620,5.62,20240102,6580,-74.00,20230118,1540,11.10,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,140648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1718,-12,5,-0.69,179062370,105667,69.71,1723,1730,1680,2245,1211,1730,1694.59,0.79,0,-8682,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,367,-286.33,2.85,12,0.50,-6.00,602.00,6580,20230118,-73.89,1540,20231114,11.56,1763,-2.55,20240112,1620,6.05,20240102,6580,-73.89,20230118,1540,11.56,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,130647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1693,-37,5,-2.14,158092971,93314,61.56,1723,1730,1680,2245,1211,1730,1694.20,0.79,0,-8853,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,361,-282.17,2.81,12,0.44,-6.00,602.00,6580,20230118,-74.27,1540,20231114,9.94,1763,-3.97,20240112,1620,4.51,20240102,6580,-74.27,20230118,1540,9.94,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,120648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1690,-40,5,-2.31,132556109,78180,51.57,1723,1730,1680,2245,1211,1730,1695.52,0.79,0,-9059,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,361,-281.67,2.81,12,0.37,-6.00,602.00,6580,20230118,-74.32,1540,20231114,9.74,1763,-4.14,20240112,1620,4.32,20240102,6580,-74.32,20230118,1540,9.74,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,110646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1698,-32,5,-1.85,118273533,69723,45.99,1723,1730,1680,2245,1211,1730,1696.33,0.79,0,-11131,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,362,-283.00,2.82,12,0.33,-6.00,602.00,6580,20230118,-74.19,1540,20231114,10.26,1763,-3.69,20240112,1620,4.81,20240102,6580,-74.19,20230118,1540,10.26,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,100644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1704,-26,5,-1.50,58273525,34249,22.59,1723,1730,1691,2245,1211,1730,1701.47,0.79,0,5394,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,364,-284.00,2.83,12,0.16,-6.00,602.00,6580,20230118,-74.10,1540,20231114,10.65,1763,-3.35,20240112,1620,5.19,20240102,6580,-74.10,20230118,1540,10.65,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240115,090647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1702,-28,5,-1.62,4487333,2621,1.73,1723,1730,1702,2245,1211,1730,1712.07,0.79,0,-542,1802,1765,1726,1689,1650,1746,1670,107,515,500,1170,1,1,21340329,363,-283.67,2.83,12,0.01,-6.00,602.00,6580,20230118,-74.13,1540,20231114,10.52,1763,-3.46,20240112,1620,5.06,20240102,6580,-74.13,20230118,1540,10.52,20231114,1.84,N,083470,500,106 억,,169545,N,N,0,N,00,N
20240112,160643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1730,-15,5,-0.86,260675484,151518,60.86,1763,1763,1687,2265,1222,1745,1720.42,0.91,0,-25249,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,369,-288.33,2.87,12,0.71,-6.00,602.00,6580,20230118,-73.71,1540,20231114,12.34,1763,-1.87,20240112,1620,6.79,20240102,6580,-73.71,20230118,1540,12.34,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,150645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1734,-11,5,-0.63,256071710,148855,59.79,1763,1763,1687,2265,1222,1745,1720.28,0.91,0,-23272,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,370,-289.00,2.88,12,0.70,-6.00,602.00,6580,20230118,-73.65,1540,20231114,12.60,1763,-1.64,20240112,1620,7.04,20240102,6580,-73.65,20230118,1540,12.60,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,140645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1737,-8,5,-0.46,245878712,142954,57.42,1763,1763,1687,2265,1222,1745,1719.98,0.91,0,-22753,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,371,-289.50,2.89,12,0.67,-6.00,602.00,6580,20230118,-73.60,1540,20231114,12.79,1763,-1.47,20240112,1620,7.22,20240102,6580,-73.60,20230118,1540,12.79,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,130642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1736,-9,5,-0.52,217793973,126737,50.91,1763,1763,1687,2265,1222,1745,1718.47,0.91,0,-19261,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,370,-289.33,2.88,12,0.59,-6.00,602.00,6580,20230118,-73.62,1540,20231114,12.73,1763,-1.53,20240112,1620,7.16,20240102,6580,-73.62,20230118,1540,12.73,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,120645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1747,2,2,0.11,192525220,112234,45.08,1763,1763,1687,2265,1222,1745,1715.39,0.91,0,-21108,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,373,-291.17,2.90,12,0.53,-6.00,602.00,6580,20230118,-73.45,1540,20231114,13.44,1763,-0.91,20240112,1620,7.84,20240102,6580,-73.45,20230118,1540,13.44,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,110642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1709,-36,5,-2.06,167870589,97955,39.35,1763,1763,1687,2265,1222,1745,1713.75,0.91,0,-19346,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,365,-284.83,2.84,12,0.46,-6.00,602.00,6580,20230118,-74.03,1540,20231114,10.97,1763,-3.06,20240112,1620,5.49,20240102,6580,-74.03,20230118,1540,10.97,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,100642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1707,-38,5,-2.18,137041530,79913,32.10,1763,1763,1687,2265,1222,1745,1714.88,0.91,0,-18462,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,364,-284.50,2.84,12,0.37,-6.00,602.00,6580,20230118,-74.06,1540,20231114,10.84,1763,-3.18,20240112,1620,5.37,20240102,6580,-74.06,20230118,1540,10.84,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240112,090643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1755,10,2,0.57,15130312,8657,3.48,1763,1763,1737,2265,1222,1745,1747.75,0.91,0,-2004,1787,1765,1723,1701,1659,1777,1713,107,520,500,1180,1,1,21340329,375,-292.50,2.92,12,0.04,-6.00,602.00,6580,20230118,-73.33,1540,20231114,13.96,1763,-0.45,20240112,1620,8.33,20240102,6580,-73.33,20230118,1540,13.96,20231114,1.81,N,083470,500,106 억,,194794,N,N,0,N,00,N
20240111,160639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1745,57,2,3.38,426911569,247952,173.97,1688,1745,1681,2190,1182,1688,1721.75,0.59,0,68396,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,372,-290.83,2.90,12,1.16,-6.00,602.00,6580,20230118,-73.48,1540,20231114,13.31,1745,0.00,20240111,1620,7.72,20240102,6580,-73.48,20230118,1540,13.31,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,150643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1732,44,2,2.61,350262014,203932,143.09,1688,1732,1681,2190,1182,1688,1717.54,0.59,0,68125,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,370,-288.67,2.88,12,0.96,-6.00,602.00,6580,20230118,-73.68,1540,20231114,12.47,1732,0.00,20240111,1620,6.91,20240102,6580,-73.68,20230118,1540,12.47,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,140642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1723,35,2,2.07,265908108,155146,108.86,1688,1729,1681,2190,1182,1688,1713.92,0.59,0,67477,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,368,-287.17,2.86,12,0.73,-6.00,602.00,6580,20230118,-73.81,1540,20231114,11.88,1729,-0.35,20240111,1620,6.36,20240102,6580,-73.81,20230118,1540,11.88,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,130639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1724,36,2,2.13,245772828,143451,100.65,1688,1729,1681,2190,1182,1688,1713.29,0.59,0,67979,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,368,-287.33,2.86,12,0.67,-6.00,602.00,6580,20230118,-73.80,1540,20231114,11.95,1729,-0.29,20240111,1620,6.42,20240102,6580,-73.80,20230118,1540,11.95,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,120640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1723,35,2,2.07,203533889,118926,83.44,1688,1725,1681,2190,1182,1688,1711.43,0.59,0,59677,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,368,-287.17,2.86,12,0.56,-6.00,602.00,6580,20230118,-73.81,1540,20231114,11.88,1725,-0.12,20240111,1620,6.36,20240102,6580,-73.81,20230118,1540,11.88,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,110643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1720,32,2,1.90,165633729,96904,67.99,1688,1721,1681,2190,1182,1688,1709.26,0.59,0,54243,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,367,-286.67,2.86,12,0.45,-6.00,602.00,6580,20230118,-73.86,1540,20231114,11.69,1721,-0.06,20240111,1620,6.17,20240102,6580,-73.86,20230118,1540,11.69,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,100641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1710,22,2,1.30,61935414,36393,25.54,1688,1712,1681,2190,1182,1688,1701.85,0.59,0,17370,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,365,-285.00,2.84,12,0.17,-6.00,602.00,6580,20230118,-74.01,1540,20231114,11.04,1720,-0.58,20240109,1620,5.56,20240102,6580,-74.01,20230118,1540,11.04,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240111,090640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1701,13,2,0.77,3934536,2329,1.63,1688,1701,1681,2190,1182,1688,1689.37,0.59,0,1835,1742,1715,1693,1666,1644,1704,1655,107,502,500,1140,1,1,21340329,363,-283.50,2.83,12,0.01,-6.00,602.00,6580,20230118,-74.15,1540,20231114,10.45,1720,-1.10,20240109,1620,5.00,20240102,6580,-74.15,20230118,1540,10.45,20231114,1.77,N,083470,500,106 억,,126398,N,N,0,N,00,N
20240110,160638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1688,-27,5,-1.57,240536125,142331,76.80,1716,1720,1671,2225,1201,1715,1689.98,0.88,0,-61376,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,360,-281.33,2.80,12,0.67,-6.00,602.00,6580,20230118,-74.35,1540,20231114,9.61,1720,0.00,20240109,1620,4.20,20240102,6580,-74.35,20230118,1540,9.61,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,150640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1687,-28,5,-1.63,228108227,134970,72.83,1716,1720,1671,2225,1201,1715,1690.07,0.88,0,-58594,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,360,-281.17,2.80,12,0.63,-6.00,602.00,6580,20230118,-74.36,1540,20231114,9.55,1720,0.00,20240109,1620,4.14,20240102,6580,-74.36,20230118,1540,9.55,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,140642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1690,-25,5,-1.46,205154002,121354,65.48,1716,1720,1671,2225,1201,1715,1690.54,0.88,0,-52378,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,361,-281.67,2.81,12,0.57,-6.00,602.00,6580,20230118,-74.32,1540,20231114,9.74,1720,0.00,20240109,1620,4.32,20240102,6580,-74.32,20230118,1540,9.74,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,130639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1694,-21,5,-1.22,178216576,105369,56.86,1716,1720,1671,2225,1201,1715,1691.36,0.88,0,-44151,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,362,-282.33,2.81,12,0.49,-6.00,602.00,6580,20230118,-74.26,1540,20231114,10.00,1720,0.00,20240109,1620,4.57,20240102,6580,-74.26,20230118,1540,10.00,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,120641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1679,-36,5,-2.10,146945532,86792,46.83,1716,1720,1671,2225,1201,1715,1693.08,0.88,0,-33155,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,358,-279.83,2.79,12,0.41,-6.00,602.00,6580,20230118,-74.48,1540,20231114,9.03,1720,0.00,20240109,1620,3.64,20240102,6580,-74.48,20230118,1540,9.03,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,110639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1675,-40,5,-2.33,126556234,74676,40.30,1716,1720,1671,2225,1201,1715,1694.74,0.88,0,-30672,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,357,-279.17,2.78,12,0.35,-6.00,602.00,6580,20230118,-74.54,1540,20231114,8.77,1720,0.00,20240109,1620,3.40,20240102,6580,-74.54,20230118,1540,8.77,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,100638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1695,-20,5,-1.17,79874655,46870,25.29,1716,1720,1694,2225,1201,1715,1704.17,0.88,0,-21742,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,362,-282.50,2.82,12,0.22,-6.00,602.00,6580,20230118,-74.24,1540,20231114,10.06,1720,0.00,20240109,1620,4.63,20240102,6580,-74.24,20230118,1540,10.06,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240110,090638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1707,-8,5,-0.47,14522008,8483,4.58,1716,1720,1707,2225,1201,1715,1711.90,0.88,0,-4785,1734,1724,1710,1700,1686,1729,1705,107,510,500,1160,1,1,21340329,364,-284.50,2.84,12,0.04,-6.00,602.00,6580,20230118,-74.06,1540,20231114,10.84,1720,0.00,20240109,1620,5.37,20240102,6580,-74.06,20230118,1540,10.84,20231114,1.79,N,083470,500,106 억,,188774,N,N,0,N,00,N
20240109,160637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1715,6,2,0.35,310230231,182016,137.15,1701,1720,1696,2220,1197,1709,1704.39,0.72,0,34437,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,366,-285.83,2.85,12,0.85,-6.00,602.00,6580,20230118,-73.94,1540,20231114,11.36,1720,-0.29,20240109,1620,5.86,20240102,6580,-73.94,20230118,1540,11.36,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,150638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1717,8,2,0.47,293566793,172289,129.82,1701,1720,1696,2220,1197,1709,1703.92,0.72,0,32698,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,366,-286.17,2.85,12,0.81,-6.00,602.00,6580,20230118,-73.91,1540,20231114,11.49,1720,-0.17,20240109,1620,5.99,20240102,6580,-73.91,20230118,1540,11.49,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,140637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1700,-9,5,-0.53,251523429,147661,111.27,1701,1720,1696,2220,1197,1709,1703.38,0.72,0,29832,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,363,-283.33,2.82,12,0.69,-6.00,602.00,6580,20230118,-74.16,1540,20231114,10.39,1720,-1.16,20240109,1620,4.94,20240102,6580,-74.16,20230118,1540,10.39,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,130638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1701,-8,5,-0.47,214281170,125758,94.76,1701,1720,1696,2220,1197,1709,1703.92,0.72,0,23298,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,363,-283.50,2.83,12,0.59,-6.00,602.00,6580,20230118,-74.15,1540,20231114,10.45,1720,-1.10,20240109,1620,5.00,20240102,6580,-74.15,20230118,1540,10.45,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,120643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1700,-9,5,-0.53,186888642,109632,82.61,1701,1720,1696,2220,1197,1709,1704.69,0.72,0,23191,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,363,-283.33,2.82,12,0.51,-6.00,602.00,6580,20230118,-74.16,1540,20231114,10.39,1720,-1.16,20240109,1620,4.94,20240102,6580,-74.16,20230118,1540,10.39,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,110639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1707,-2,5,-0.12,157218446,92201,69.48,1701,1720,1696,2220,1197,1709,1705.17,0.72,0,21949,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,364,-284.50,2.84,12,0.43,-6.00,602.00,6580,20230118,-74.06,1540,20231114,10.84,1720,-0.76,20240109,1620,5.37,20240102,6580,-74.06,20230118,1540,10.84,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,100638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1719,10,2,0.59,70322847,41191,31.04,1701,1720,1696,2220,1197,1709,1707.24,0.72,0,9258,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,367,-286.50,2.86,12,0.19,-6.00,602.00,6580,20230118,-73.88,1540,20231114,11.62,1720,-0.06,20240109,1620,6.11,20240102,6580,-73.88,20230118,1540,11.62,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240109,090638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1705,-4,5,-0.23,12359916,7269,5.48,1701,1712,1698,2220,1197,1709,1700.36,0.72,0,994,1737,1723,1700,1686,1663,1711,1674,107,511,500,1160,1,1,21340329,364,-284.17,2.83,12,0.03,-6.00,602.00,6580,20230118,-74.09,1540,20231114,10.71,1714,-0.53,20240105,1620,5.25,20240102,6580,-74.09,20230118,1540,10.71,20231114,1.81,N,083470,500,106 억,,154337,N,N,0,N,00,N
20240108,160637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1709,14,2,0.83,221834886,130415,48.37,1710,1714,1677,2200,1187,1695,1700.98,0.74,0,-2593,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,365,-284.83,2.84,12,0.61,-6.00,602.00,6580,20230118,-74.03,1540,20231114,10.97,1714,0.00,20240105,1620,5.49,20240102,6580,-74.03,20230118,1540,10.97,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,150638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1705,10,2,0.59,204166284,120060,44.53,1710,1714,1677,2200,1187,1695,1700.54,0.74,0,-3557,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,364,-284.17,2.83,12,0.56,-6.00,602.00,6580,20230118,-74.09,1540,20231114,10.71,1714,0.00,20240105,1620,5.25,20240102,6580,-74.09,20230118,1540,10.71,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,140637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1709,14,2,0.83,161557154,95107,35.28,1710,1714,1677,2200,1187,1695,1698.69,0.74,0,-9572,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,365,-284.83,2.84,12,0.45,-6.00,602.00,6580,20230118,-74.03,1540,20231114,10.97,1714,0.00,20240105,1620,5.49,20240102,6580,-74.03,20230118,1540,10.97,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,130636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1700,5,2,0.29,132832982,78248,29.02,1710,1714,1677,2200,1187,1695,1697.59,0.74,0,-8151,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,363,-283.33,2.82,12,0.37,-6.00,602.00,6580,20230118,-74.16,1540,20231114,10.39,1714,0.00,20240105,1620,4.94,20240102,6580,-74.16,20230118,1540,10.39,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,120637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1701,6,2,0.35,116123613,68386,25.37,1710,1714,1677,2200,1187,1695,1698.06,0.74,0,-8242,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,363,-283.50,2.83,12,0.32,-6.00,602.00,6580,20230118,-74.15,1540,20231114,10.45,1714,0.00,20240105,1620,5.00,20240102,6580,-74.15,20230118,1540,10.45,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,110638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1708,13,2,0.77,94265832,55540,20.60,1710,1714,1677,2200,1187,1695,1697.26,0.74,0,-15255,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,364,-284.67,2.84,12,0.26,-6.00,602.00,6580,20230118,-74.04,1540,20231114,10.91,1714,0.00,20240105,1620,5.43,20240102,6580,-74.04,20230118,1540,10.91,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,100638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1699,4,2,0.24,73542575,43337,16.07,1710,1714,1677,2200,1187,1695,1696.99,0.74,0,-23486,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,363,-283.17,2.82,12,0.20,-6.00,602.00,6580,20230118,-74.18,1540,20231114,10.32,1714,0.00,20240105,1620,4.88,20240102,6580,-74.18,20230118,1540,10.32,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240108,090636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1704,9,2,0.53,16309470,9596,3.56,1710,1714,1677,2200,1187,1695,1699.61,0.74,0,-6091,1760,1727,1681,1648,1602,1744,1665,107,505,500,1150,1,1,21340329,364,-284.00,2.83,12,0.04,-6.00,602.00,6580,20230118,-74.10,1540,20231114,10.65,1714,0.00,20240105,1620,5.19,20240102,6580,-74.10,20230118,1540,10.65,20231114,1.88,N,083470,500,106 억,,157930,N,N,0,N,00,N
20240105,160636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1695,60,2,3.67,453489366,269267,134.21,1635,1714,1635,2125,1145,1635,1684.14,0.54,0,41010,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,362,-282.50,2.82,12,1.26,-6.00,602.00,6580,20230118,-74.24,1540,20231114,10.06,1714,-1.11,20240105,1620,4.63,20240102,6580,-74.24,20230118,1540,10.06,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,150638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1680,45,2,2.75,425763643,252830,126.02,1635,1714,1635,2125,1145,1635,1683.99,0.54,0,41288,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,359,-280.00,2.79,12,1.18,-6.00,602.00,6580,20230118,-74.47,1540,20231114,9.09,1714,-1.98,20240105,1620,3.70,20240102,6580,-74.47,20230118,1540,9.09,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,140635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1687,52,2,3.18,365329898,216800,108.06,1635,1714,1635,2125,1145,1635,1685.10,0.54,0,42060,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,360,-281.17,2.80,12,1.02,-6.00,602.00,6580,20230118,-74.36,1540,20231114,9.55,1714,-1.58,20240105,1620,4.14,20240102,6580,-74.36,20230118,1540,9.55,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,130636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1681,46,2,2.81,339756538,201675,100.52,1635,1714,1635,2125,1145,1635,1684.67,0.54,0,46019,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,359,-280.17,2.79,12,0.95,-6.00,602.00,6580,20230118,-74.45,1540,20231114,9.16,1714,-1.93,20240105,1620,3.77,20240102,6580,-74.45,20230118,1540,9.16,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,120635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1689,54,2,3.30,200161294,119521,59.57,1635,1691,1635,2125,1145,1635,1674.70,0.54,0,35267,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,360,-281.50,2.81,12,0.56,-6.00,602.00,6580,20230118,-74.33,1540,20231114,9.68,1691,-0.12,20240105,1620,4.26,20240102,6580,-74.33,20230118,1540,9.68,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,110634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1690,55,2,3.36,186466906,111397,55.52,1635,1691,1635,2125,1145,1635,1673.90,0.54,0,32571,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,361,-281.67,2.81,12,0.52,-6.00,602.00,6580,20230118,-74.32,1540,20231114,9.74,1691,-0.06,20240105,1620,4.32,20240102,6580,-74.32,20230118,1540,9.74,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,100638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1663,28,2,1.71,120057987,71943,35.86,1635,1683,1635,2125,1145,1635,1668.79,0.54,0,18949,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,355,-277.17,2.76,12,0.34,-6.00,602.00,6580,20230118,-74.73,1540,20231114,7.99,1688,-1.48,20240103,1620,2.65,20240102,6580,-74.73,20230118,1540,7.99,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240105,090635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1637,2,2,0.12,4729527,2884,1.44,1635,1665,1635,2125,1145,1635,1639.92,0.54,0,209,1672,1653,1643,1624,1614,1648,1619,107,490,500,1110,1,1,21340329,349,-272.83,2.72,12,0.01,-6.00,602.00,6580,20230118,-75.12,1540,20231114,6.30,1688,-3.02,20240103,1620,1.05,20240102,6580,-75.12,20230118,1540,6.30,20231114,1.88,N,083470,500,106 억,,116020,N,N,0,N,00,N
20240104,160632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1635,-27,5,-1.62,328104860,199920,119.68,1640,1662,1633,2160,1164,1662,1641.19,0.65,0,-21746,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,349,-272.50,2.72,12,0.94,-6.00,602.00,6580,20230118,-75.15,1540,20231114,6.17,1688,-3.14,20240103,1620,0.93,20240102,6580,-75.15,20230118,1540,6.17,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,150634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1637,-25,5,-1.50,280298722,170750,102.22,1640,1662,1633,2160,1164,1662,1641.57,0.65,0,-20033,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,349,-272.83,2.72,12,0.80,-6.00,602.00,6580,20230118,-75.12,1540,20231114,6.30,1688,-3.02,20240103,1620,1.05,20240102,6580,-75.12,20230118,1540,6.30,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,140634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1643,-19,5,-1.14,211618638,128838,77.13,1640,1662,1633,2160,1164,1662,1642.52,0.65,0,-17075,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,351,-273.83,2.73,12,0.60,-6.00,602.00,6580,20230118,-75.03,1540,20231114,6.69,1688,-2.67,20240103,1620,1.42,20240102,6580,-75.03,20230118,1540,6.69,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,130634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1648,-14,5,-0.84,197485057,120247,71.99,1640,1662,1633,2160,1164,1662,1642.33,0.65,0,-15577,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,352,-274.67,2.74,12,0.56,-6.00,602.00,6580,20230118,-74.95,1540,20231114,7.01,1688,-2.37,20240103,1620,1.73,20240102,6580,-74.95,20230118,1540,7.01,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,120633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1647,-15,5,-0.90,183886699,111997,67.05,1640,1662,1633,2160,1164,1662,1641.89,0.65,0,-16556,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,351,-274.50,2.74,12,0.52,-6.00,602.00,6580,20230118,-74.97,1540,20231114,6.95,1688,-2.43,20240103,1620,1.67,20240102,6580,-74.97,20230118,1540,6.95,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,110632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1641,-21,5,-1.26,156162689,95067,56.91,1640,1662,1633,2160,1164,1662,1642.66,0.65,0,-16572,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,350,-273.50,2.73,12,0.45,-6.00,602.00,6580,20230118,-75.06,1540,20231114,6.56,1688,-2.78,20240103,1620,1.30,20240102,6580,-75.06,20230118,1540,6.56,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,100631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1648,-14,5,-0.84,86397765,52489,31.42,1640,1662,1638,2160,1164,1662,1646.02,0.65,0,8865,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,352,-274.67,2.74,12,0.25,-6.00,602.00,6580,20230118,-74.95,1540,20231114,7.01,1688,-2.37,20240103,1620,1.73,20240102,6580,-74.95,20230118,1540,7.01,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240104,090635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1646,-16,5,-0.96,28777222,17526,10.49,1640,1658,1638,2160,1164,1662,1641.97,0.65,0,3761,1709,1685,1664,1640,1619,1697,1652,107,498,500,1130,1,1,21340329,351,-274.33,2.73,12,0.08,-6.00,602.00,6580,20230118,-74.98,1540,20231114,6.88,1688,-2.49,20240103,1620,1.60,20240102,6580,-74.98,20230118,1540,6.88,20231114,1.91,N,083470,500,106 억,,138492,N,N,0,N,00,N
20240103,160631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1662,2,2,0.12,274098410,164627,95.15,1661,1688,1643,2155,1162,1660,1664.97,0.64,0,2638,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,355,-277.00,2.76,12,0.77,-6.00,602.00,6580,20230118,-74.74,1540,20231114,7.92,1688,-1.54,20240103,1620,2.59,20240102,6580,-74.74,20230118,1540,7.92,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,150630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1663,3,2,0.18,251320967,150919,87.23,1661,1688,1643,2155,1162,1660,1665.27,0.64,0,460,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,355,-277.17,2.76,12,0.71,-6.00,602.00,6580,20230118,-74.73,1540,20231114,7.99,1688,-1.48,20240103,1620,2.65,20240102,6580,-74.73,20230118,1540,7.99,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,140628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1665,5,2,0.30,219884352,132005,76.30,1661,1688,1643,2155,1162,1660,1665.73,0.64,0,-397,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,355,-277.50,2.77,12,0.62,-6.00,602.00,6580,20230118,-74.70,1540,20231114,8.12,1688,-1.36,20240103,1620,2.78,20240102,6580,-74.70,20230118,1540,8.12,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,130631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1657,-3,5,-0.18,208300884,125019,72.26,1661,1688,1643,2155,1162,1660,1666.15,0.64,0,-538,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,354,-276.17,2.75,12,0.59,-6.00,602.00,6580,20230118,-74.82,1540,20231114,7.60,1688,-1.84,20240103,1620,2.28,20240102,6580,-74.82,20230118,1540,7.60,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,120633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1671,11,2,0.66,180080447,108022,62.43,1661,1688,1643,2155,1162,1660,1667.07,0.64,0,3120,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,357,-278.50,2.78,12,0.51,-6.00,602.00,6580,20230118,-74.60,1540,20231114,8.51,1688,-1.01,20240103,1620,3.15,20240102,6580,-74.60,20230118,1540,8.51,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,110629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1671,11,2,0.66,131072049,78580,45.42,1661,1688,1643,2155,1162,1660,1668.01,0.64,0,3760,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,357,-278.50,2.78,12,0.37,-6.00,602.00,6580,20230118,-74.60,1540,20231114,8.51,1688,-1.01,20240103,1620,3.15,20240102,6580,-74.60,20230118,1540,8.51,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,100630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1660,0,3,0.00,99270999,59553,34.42,1661,1688,1643,2155,1162,1660,1666.94,0.64,0,-1493,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,354,-276.67,2.76,12,0.28,-6.00,602.00,6580,20230118,-74.77,1540,20231114,7.79,1688,-1.66,20240103,1620,2.47,20240102,6580,-74.77,20230118,1540,7.79,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240103,090629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1683,23,2,1.39,37505765,22468,12.99,1661,1688,1643,2155,1162,1660,1669.30,0.64,0,4001,1697,1678,1649,1630,1601,1688,1640,107,495,500,1120,1,1,21340329,359,-280.50,2.80,12,0.11,-6.00,602.00,6580,20230118,-74.42,1540,20231114,9.29,1688,-0.30,20240103,1620,3.89,20240102,6580,-74.42,20230118,1540,9.29,20231114,1.94,N,083470,500,106 억,,135854,N,N,0,N,00,N
20240102,160629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1660,10,2,0.61,281300770,170726,41.27,1634,1668,1620,2145,1155,1650,1647.63,0.51,0,27149,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,354,-276.67,2.76,12,0.80,-6.00,602.00,6580,20230118,-74.77,1540,20231114,7.79,1668,-0.48,20240102,1620,2.47,20240102,6580,-74.77,20230118,1540,7.79,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,150628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1659,9,2,0.55,259844055,157787,38.14,1634,1668,1620,2145,1155,1650,1646.80,0.51,0,25486,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,354,-276.50,2.76,12,0.74,-6.00,602.00,6580,20230118,-74.79,1540,20231114,7.73,1668,-0.54,20240102,1620,2.41,20240102,6580,-74.79,20230118,1540,7.73,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,140629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1662,12,2,0.73,236620364,143800,34.76,1634,1668,1620,2145,1155,1650,1645.48,0.51,0,23458,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,355,-277.00,2.76,12,0.67,-6.00,602.00,6580,20230118,-74.74,1540,20231114,7.92,1668,-0.36,20240102,1620,2.59,20240102,6580,-74.74,20230118,1540,7.92,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,130626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1650,0,3,0.00,183404122,111701,27.00,1634,1660,1620,2145,1155,1650,1641.92,0.51,0,18399,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,352,-275.00,2.74,12,0.52,-6.00,602.00,6580,20230118,-74.92,1540,20231114,7.14,1660,-0.60,20240102,1620,1.85,20240102,6580,-74.92,20230118,1540,7.14,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,120626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1655,5,2,0.30,166171947,101263,24.48,1634,1660,1620,2145,1155,1650,1640.99,0.51,0,16438,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,353,-275.83,2.75,12,0.47,-6.00,602.00,6580,20230118,-74.85,1540,20231114,7.47,1660,-0.30,20240102,1620,2.16,20240102,6580,-74.85,20230118,1540,7.47,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,110626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1657,7,2,0.42,126568299,77315,18.69,1634,1659,1620,2145,1155,1650,1637.05,0.51,0,11588,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,354,-276.17,2.75,12,0.36,-6.00,602.00,6580,20230118,-74.82,1540,20231114,7.60,1659,-0.12,20240102,1620,2.28,20240102,6580,-74.82,20230118,1540,7.60,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,100618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1625,-25,5,-1.52,19913362,12225,2.95,1634,1639,1620,2145,1155,1650,1628.90,0.51,0,-3660,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,347,-270.83,2.70,12,0.06,-6.00,602.00,6580,20230118,-75.30,1540,20231114,5.52,1639,-0.85,20240102,1620,0.31,20240102,6580,-75.30,20230118,1540,5.52,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N
20240102,090611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1650,0,3,0.00,0,0,0.00,0,0,0,2145,1155,1650,0.00,0.51,0,0,1702,1676,1624,1598,1546,1689,1611,107,495,500,1120,1,1,21340329,352,-275.00,2.74,12,0.00,-6.00,602.00,6580,20230118,-74.92,1540,20231114,7.14,0,0.00,0,0,0.00,0,6580,-74.92,20230118,1540,7.14,20231114,2.07,N,083470,500,106 억,,108649,N,N,0,N,00,N