KissMeData/065680/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	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16920	-60	5	-0.35	597347650	35286	33.72	16980	17170	16600	22050	11890	16980	16928.74	4.02	0	-3603	17540	17260	16820	16540	16100	17400	16680	50	5070	500	11880	10	1	9530000	1612	13.74	0.67	12	0.37	1231.00	25413.00	17590	20230613	-3.81	11210	20230517	50.94	17170	-1.46	20240123	15420	9.73	20240110	17590	-3.81	20230613	11210	50.94	20230517	2.95	N	065680	500	49 억		383196	N	N	0	N	00	N
3	20240123	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16850	-130	5	-0.77	504870550	29804	28.48	16980	17170	16600	22050	11890	16980	16939.69	4.02	0	-3119	17540	17260	16820	16540	16100	17400	16680	50	5070	500	11880	10	1	9530000	1606	13.69	0.66	12	0.31	1231.00	25413.00	17590	20230613	-4.21	11210	20230517	50.31	17170	-1.86	20240123	15420	9.27	20240110	17590	-4.21	20230613	11210	50.31	20230517	2.95	N	065680	500	49 억		383196	N	N	0	N	00	N
4	20240123	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16980	0	3	0.00	175790230	10427	9.96	16980	17000	16600	22050	11890	16980	16859.14	4.02	0	-5365	17540	17260	16820	16540	16100	17400	16680	50	5070	500	11880	10	1	9530000	1618	13.79	0.67	12	0.11	1231.00	25413.00	17590	20230613	-3.47	11210	20230517	51.47	17100	-0.70	20240122	15420	10.12	20240110	17590	-3.47	20230613	11210	51.47	20230517	2.95	N	065680	500	49 억		383196	N	N	0	N	00	N
5	20240123	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16680	-300	5	-1.77	36001150	2140	2.04	16980	16980	16600	22050	11890	16980	16822.97	4.02	0	-788	17540	17260	16820	16540	16100	17400	16680	50	5070	500	11880	10	1	9530000	1590	13.55	0.66	12	0.02	1231.00	25413.00	17590	20230613	-5.17	11210	20230517	48.80	17100	-2.46	20240122	15420	8.17	20240110	17590	-5.17	20230613	11210	48.80	20230517	2.95	N	065680	500	49 억		383196	N	N	0	N	00	N
6	20240119	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16380	150	2	0.92	1151601110	70598	366.90	16230	16860	15860	21050	11370	16230	16312.00	3.74	0	17233	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1561	13.31	0.64	12	0.74	1231.00	25413.00	17590	20230613	-6.88	11210	20230517	46.12	16860	-2.85	20240119	15420	6.23	20240110	17590	-6.88	20230613	11210	46.12	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
7	20240119	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	70	2	0.43	1103726130	67669	351.67	16230	16860	15860	21050	11370	16230	16310.66	3.74	0	18217	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1553	13.24	0.64	12	0.71	1231.00	25413.00	17590	20230613	-7.33	11210	20230517	45.41	16860	-3.32	20240119	15420	5.71	20240110	17590	-7.33	20230613	11210	45.41	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
8	20240119	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16310	80	2	0.49	1022501640	62666	325.67	16230	16860	15860	21050	11370	16230	16316.69	3.74	0	18298	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1554	13.25	0.64	12	0.66	1231.00	25413.00	17590	20230613	-7.28	11210	20230517	45.50	16860	-3.26	20240119	15420	5.77	20240110	17590	-7.28	20230613	11210	45.50	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
9	20240119	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	120	2	0.74	937335690	57462	298.63	16230	16860	15860	21050	11370	16230	16312.27	3.74	0	17359	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1558	13.28	0.64	12	0.60	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	16860	-3.02	20240119	15420	6.03	20240110	17590	-7.05	20230613	11210	45.85	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
10	20240119	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	-130	5	-0.80	844349650	51718	268.78	16230	16860	15860	21050	11370	16230	16326.03	3.74	0	15303	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1534	13.08	0.63	12	0.54	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	16860	-4.51	20240119	15420	4.41	20240110	17590	-8.47	20230613	11210	43.62	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
11	20240119	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	-30	5	-0.18	521121410	31599	164.22	16230	16860	16190	21050	11370	16230	16491.71	3.74	0	7122	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1544	13.16	0.64	12	0.33	1231.00	25413.00	17590	20230613	-7.90	11210	20230517	44.51	16860	-3.91	20240119	15420	5.06	20240110	17590	-7.90	20230613	11210	44.51	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
12	20240119	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16420	190	2	1.17	384980250	23254	120.85	16230	16860	16230	21050	11370	16230	16555.44	3.74	0	5426	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1565	13.34	0.65	12	0.24	1231.00	25413.00	17590	20230613	-6.65	11210	20230517	46.48	16860	-2.61	20240119	15420	6.49	20240110	17590	-6.65	20230613	11210	46.48	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
13	20240119	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16340	110	2	0.68	1940540	119	0.62	16230	16340	16230	21050	11370	16230	16307.06	3.74	0	-55	16523	16376	16153	16006	15783	16450	16080	50	4820	500	11360	10	1	9530000	1557	13.27	0.64	12	0.00	1231.00	25413.00	17590	20230613	-7.11	11210	20230517	45.76	16590	-1.51	20240116	15420	5.97	20240110	17590	-7.11	20230613	11210	45.76	20230517	3.08	N	065680	500	49 억		356013	N	N	0	N	00	N
14	20240118	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16230	60	2	0.37	309839390	19168	51.24	16020	16300	15930	21000	11320	16170	16164.28	3.72	0	1267	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1547	13.18	0.64	12	0.20	1231.00	25413.00	17590	20230613	-7.73	11210	20230517	44.78	16590	-2.17	20240116	15420	5.25	20240110	17590	-7.73	20230613	11210	44.78	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
15	20240118	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	80	2	0.49	290361910	17968	48.03	16020	16300	15930	21000	11320	16170	16159.95	3.72	0	1249	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1549	13.20	0.64	12	0.19	1231.00	25413.00	17590	20230613	-7.62	11210	20230517	44.96	16590	-2.05	20240116	15420	5.38	20240110	17590	-7.62	20230613	11210	44.96	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
16	20240118	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	0	3	0.00	241155680	14931	39.91	16020	16300	15930	21000	11320	16170	16151.34	3.72	0	1160	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1541	13.14	0.64	12	0.16	1231.00	25413.00	17590	20230613	-8.07	11210	20230517	44.25	16590	-2.53	20240116	15420	4.86	20240110	17590	-8.07	20230613	11210	44.25	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
17	20240118	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16240	70	2	0.43	220609390	13658	36.51	16020	16300	15930	21000	11320	16170	16152.39	3.72	0	1778	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1548	13.19	0.64	12	0.14	1231.00	25413.00	17590	20230613	-7.67	11210	20230517	44.87	16590	-2.11	20240116	15420	5.32	20240110	17590	-7.67	20230613	11210	44.87	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
18	20240118	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16240	70	2	0.43	178578710	11069	29.59	16020	16240	15930	21000	11320	16170	16133.23	3.72	0	472	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1548	13.19	0.64	12	0.12	1231.00	25413.00	17590	20230613	-7.67	11210	20230517	44.87	16590	-2.11	20240116	15420	5.32	20240110	17590	-7.67	20230613	11210	44.87	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
19	20240118	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16180	10	2	0.06	147138310	9127	24.40	16020	16200	15930	21000	11320	16170	16121.21	3.72	0	411	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1542	13.14	0.64	12	0.10	1231.00	25413.00	17590	20230613	-8.02	11210	20230517	44.34	16590	-2.47	20240116	15420	4.93	20240110	17590	-8.02	20230613	11210	44.34	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
20	20240118	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	-20	5	-0.12	97500370	6048	16.17	16020	16200	15930	21000	11320	16170	16121.09	3.72	0	220	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1539	13.12	0.64	12	0.06	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	16590	-2.65	20240116	15420	4.73	20240110	17590	-8.19	20230613	11210	44.07	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
21	20240118	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	-20	5	-0.12	8671860	541	1.45	16020	16170	16000	21000	11320	16170	16029.32	3.72	0	-66	16843	16506	16133	15796	15423	16320	15610	50	4830	500	11310	10	1	9530000	1539	13.12	0.64	12	0.01	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	16590	-2.65	20240116	15420	4.73	20240110	17590	-8.19	20230613	11210	44.07	20230517	3.17	N	065680	500	49 억		354734	N	N	0	N	00	N
22	20240117	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	-10	5	-0.06	598810630	37340	65.52	16180	16470	15760	21000	11330	16180	16036.71	3.72	0	-146	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1541	13.14	0.64	12	0.39	1231.00	25413.00	17590	20230613	-8.07	11210	20230517	44.25	16590	-2.53	20240116	15420	4.86	20240110	17590	-8.07	20230613	11210	44.25	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
23	20240117	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	-30	5	-0.19	546417410	34100	59.84	16180	16470	15760	21000	11330	16180	16023.97	3.72	0	1320	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1539	13.12	0.64	12	0.36	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	16590	-2.65	20240116	15420	4.73	20240110	17590	-8.19	20230613	11210	44.07	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
24	20240117	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	-80	5	-0.49	527236430	32909	57.75	16180	16470	15760	21000	11330	16180	16021.04	3.72	0	1514	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1534	13.08	0.63	12	0.35	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	16590	-2.95	20240116	15420	4.41	20240110	17590	-8.47	20230613	11210	43.62	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
25	20240117	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-380	5	-2.35	469012070	29237	51.30	16180	16470	15800	21000	11330	16180	16041.73	3.72	0	870	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1506	12.84	0.62	12	0.31	1231.00	25413.00	17590	20230613	-10.18	11210	20230517	40.95	16590	-4.76	20240116	15420	2.46	20240110	17590	-10.18	20230613	11210	40.95	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
26	20240117	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15860	-320	5	-1.98	379270290	23564	41.35	16180	16470	15840	21000	11330	16180	16095.33	3.72	0	640	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1511	12.88	0.62	12	0.25	1231.00	25413.00	17590	20230613	-9.84	11210	20230517	41.48	16590	-4.40	20240116	15420	2.85	20240110	17590	-9.84	20230613	11210	41.48	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
27	20240117	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16120	-60	5	-0.37	303248490	18787	32.97	16180	16470	15880	21000	11330	16180	16141.40	3.72	0	1493	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1536	13.10	0.63	12	0.20	1231.00	25413.00	17590	20230613	-8.36	11210	20230517	43.80	16590	-2.83	20240116	15420	4.54	20240110	17590	-8.36	20230613	11210	43.80	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
28	20240117	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15930	-250	5	-1.55	193968330	11942	20.95	16180	16470	15900	21000	11330	16180	16242.53	3.72	0	431	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1518	12.94	0.63	12	0.13	1231.00	25413.00	17590	20230613	-9.44	11210	20230517	42.11	16590	-3.98	20240116	15420	3.31	20240110	17590	-9.44	20230613	11210	42.11	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
29	20240117	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16410	230	2	1.42	32270400	1979	3.47	16180	16410	16180	21000	11330	16180	16306.42	3.72	0	185	17040	16610	16160	15730	15280	16825	15945	50	4820	500	11320	10	1	9530000	1564	13.33	0.65	12	0.02	1231.00	25413.00	17590	20230613	-6.71	11210	20230517	46.39	16590	-1.08	20240116	15420	6.42	20240110	17590	-6.71	20230613	11210	46.39	20230517	3.20	N	065680	500	49 억		354880	N	N	0	N	00	N
30	20240116	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16180	130	2	0.81	919568800	56990	168.48	16010	16590	15710	20850	11240	16050	16135.54	3.74	0	1380	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1542	13.14	0.64	12	0.60	1231.00	25413.00	17590	20230613	-8.02	11210	20230517	44.34	16590	-2.47	20240116	15420	4.93	20240110	17590	-8.02	20230613	11210	44.34	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
31	20240116	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	90	2	0.56	894570140	55442	163.90	16010	16590	15710	20850	11240	16050	16135.24	3.74	0	1525	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1538	13.11	0.64	12	0.58	1231.00	25413.00	17590	20230613	-8.24	11210	20230517	43.98	16590	-2.71	20240116	15420	4.67	20240110	17590	-8.24	20230613	11210	43.98	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
32	20240116	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	40	2	0.25	782365740	48442	143.21	16010	16590	15710	20850	11240	16050	16150.57	3.74	0	-1093	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1533	13.07	0.63	12	0.51	1231.00	25413.00	17590	20230613	-8.53	11210	20230517	43.53	16590	-3.01	20240116	15420	4.35	20240110	17590	-8.53	20230613	11210	43.53	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
33	20240116	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15870	-180	5	-1.12	697230630	43090	127.39	16010	16590	15710	20850	11240	16050	16180.80	3.74	0	-3602	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1512	12.89	0.62	12	0.45	1231.00	25413.00	17590	20230613	-9.78	11210	20230517	41.57	16590	-4.34	20240116	15420	2.92	20240110	17590	-9.78	20230613	11210	41.57	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
34	20240116	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15810	-240	5	-1.50	625108390	38524	113.89	16010	16590	15810	20850	11240	16050	16226.47	3.74	0	-4810	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1507	12.84	0.62	12	0.40	1231.00	25413.00	17590	20230613	-10.12	11210	20230517	41.03	16590	-4.70	20240116	15420	2.53	20240110	17590	-10.12	20230613	11210	41.03	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
35	20240116	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	-150	5	-0.93	509341690	31248	92.38	16010	16590	15900	20850	11240	16050	16299.98	3.74	0	-2566	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1515	12.92	0.63	12	0.33	1231.00	25413.00	17590	20230613	-9.61	11210	20230517	41.84	16590	-4.16	20240116	15420	3.11	20240110	17590	-9.61	20230613	11210	41.84	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
36	20240116	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	80	2	0.50	347347890	21151	62.53	16010	16590	16010	20850	11240	16050	16422.29	3.74	0	4314	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1537	13.10	0.63	12	0.22	1231.00	25413.00	17590	20230613	-8.30	11210	20230517	43.89	16590	-2.77	20240116	15420	4.60	20240110	17590	-8.30	20230613	11210	43.89	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
37	20240116	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16500	450	2	2.80	102051460	6228	18.41	16010	16500	16010	20850	11240	16050	16385.91	3.74	0	4257	16483	16266	16133	15916	15783	16200	15850	50	4800	500	11230	10	1	9530000	1572	13.40	0.65	12	0.07	1231.00	25413.00	17590	20230613	-6.20	11210	20230517	47.19	16500	0.00	20240116	15420	7.00	20240110	17590	-6.20	20230613	11210	47.19	20230517	3.21	N	065680	500	49 억		356637	N	N	0	N	00	N
38	20240115	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16050	90	2	0.56	543471340	33645	168.96	16160	16350	16000	20700	11180	15960	16153.12	3.77	0	-2667	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1530	13.04	0.63	12	0.35	1231.00	25413.00	17590	20230613	-8.75	11210	20230517	43.18	16350	-1.83	20240115	15420	4.09	20240110	17590	-8.75	20230613	11210	43.18	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
39	20240115	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	140	2	0.88	478914770	29630	148.80	16160	16350	16000	20700	11180	15960	16163.17	3.77	0	-2762	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1534	13.08	0.63	12	0.31	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	16350	-1.53	20240115	15420	4.41	20240110	17590	-8.47	20230613	11210	43.62	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
40	20240115	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	230	2	1.44	447905760	27707	139.14	16160	16350	16000	20700	11180	15960	16165.80	3.77	0	-2118	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1543	13.15	0.64	12	0.29	1231.00	25413.00	17590	20230613	-7.96	11210	20230517	44.42	16350	-0.98	20240115	15420	4.99	20240110	17590	-7.96	20230613	11210	44.42	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
41	20240115	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16080	120	2	0.75	392284070	24259	121.82	16160	16350	16000	20700	11180	15960	16170.66	3.77	0	-1620	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1532	13.06	0.63	12	0.25	1231.00	25413.00	17590	20230613	-8.58	11210	20230517	43.44	16350	-1.65	20240115	15420	4.28	20240110	17590	-8.58	20230613	11210	43.44	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
42	20240115	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	230	2	1.44	326586230	20181	101.35	16160	16350	16000	20700	11180	15960	16182.86	3.77	0	-1110	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1543	13.15	0.64	12	0.21	1231.00	25413.00	17590	20230613	-7.96	11210	20230517	44.42	16350	-0.98	20240115	15420	4.99	20240110	17590	-7.96	20230613	11210	44.42	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
43	20240115	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	210	2	1.32	280469350	17323	86.99	16160	16350	16000	20700	11180	15960	16190.58	3.77	0	-136	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1541	13.14	0.64	12	0.18	1231.00	25413.00	17590	20230613	-8.07	11210	20230517	44.25	16350	-1.10	20240115	15420	4.86	20240110	17590	-8.07	20230613	11210	44.25	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
44	20240115	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	320	2	2.01	196977890	12153	61.03	16160	16350	16000	20700	11180	15960	16208.17	3.77	0	1185	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1551	13.23	0.64	12	0.13	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	16350	-0.43	20240115	15420	5.58	20240110	17590	-7.45	20230613	11210	45.23	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
45	20240115	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	140	2	0.88	18772980	1166	5.86	16160	16160	16000	20700	11180	15960	16100.33	3.77	0	-306	16626	16292	15916	15582	15206	16460	15750	50	4740	500	11170	10	1	9530000	1534	13.08	0.63	12	0.01	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	16300	-1.23	20240104	15420	4.41	20240110	17590	-8.47	20230613	11210	43.62	20230517	3.22	N	065680	500	49 억		359304	N	N	0	N	00	N
46	20240112	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	380	2	2.44	315088580	19807	271.44	15690	16250	15540	20250	10910	15580	15907.94	3.81	0	-3032	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1521	12.97	0.63	12	0.21	1231.00	25413.00	17590	20230613	-9.27	11210	20230517	42.37	16300	-2.09	20240104	15420	3.50	20240110	17590	-9.27	20230613	11210	42.37	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
47	20240112	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	380	2	2.44	293309140	18442	252.73	15690	16250	15540	20250	10910	15580	15904.41	3.81	0	-2833	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1521	12.97	0.63	12	0.19	1231.00	25413.00	17590	20230613	-9.27	11210	20230517	42.37	16300	-2.09	20240104	15420	3.50	20240110	17590	-9.27	20230613	11210	42.37	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
48	20240112	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	320	2	2.05	266094970	16728	229.24	15690	16250	15540	20250	10910	15580	15907.16	3.81	0	-3443	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1515	12.92	0.63	12	0.18	1231.00	25413.00	17590	20230613	-9.61	11210	20230517	41.84	16300	-2.45	20240104	15420	3.11	20240110	17590	-9.61	20230613	11210	41.84	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
49	20240112	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	410	2	2.63	221832410	13944	191.09	15690	16250	15540	20250	10910	15580	15908.81	3.81	0	-3162	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1524	12.99	0.63	12	0.15	1231.00	25413.00	17590	20230613	-9.10	11210	20230517	42.64	16300	-1.90	20240104	15420	3.70	20240110	17590	-9.10	20230613	11210	42.64	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
50	20240112	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16020	440	2	2.82	160977580	10147	139.06	15690	16250	15540	20250	10910	15580	15864.55	3.81	0	-990	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1527	13.01	0.63	12	0.11	1231.00	25413.00	17590	20230613	-8.93	11210	20230517	42.91	16300	-1.72	20240104	15420	3.89	20240110	17590	-8.93	20230613	11210	42.91	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
51	20240112	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16050	470	2	3.02	103745320	6574	90.09	15690	16250	15540	20250	10910	15580	15781.16	3.81	0	-420	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1530	13.04	0.63	12	0.07	1231.00	25413.00	17590	20230613	-8.75	11210	20230517	43.18	16300	-1.53	20240104	15420	4.09	20240110	17590	-8.75	20230613	11210	43.18	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
52	20240112	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	70	2	0.45	26803650	1717	23.53	15690	15700	15540	20250	10910	15580	15610.75	3.81	0	-149	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1491	12.71	0.62	12	0.02	1231.00	25413.00	17590	20230613	-11.03	11210	20230517	39.61	16300	-3.99	20240104	15420	1.49	20240110	17590	-11.03	20230613	11210	39.61	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
53	20240112	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15680	100	2	0.64	1049250	67	0.92	15690	15700	15600	20250	10910	15580	15660.45	3.81	0	-30	15780	15680	15560	15460	15340	15730	15510	50	4670	500	10900	10	1	9530000	1494	12.74	0.62	12	0.00	1231.00	25413.00	17590	20230613	-10.86	11210	20230517	39.88	16300	-3.80	20240104	15420	1.69	20240110	17590	-10.86	20230613	11210	39.88	20230517	3.20	N	065680	500	49 억		362857	N	N	0	N	00	N
54	20240111	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	30	2	0.19	113261340	7297	35.39	15570	15660	15440	20200	10890	15550	15520.72	3.83	0	-1711	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1485	12.66	0.61	12	0.08	1231.00	25413.00	17590	20230613	-11.43	11210	20230517	38.98	16300	-4.42	20240104	15420	1.04	20240110	17590	-11.43	20230613	11210	38.98	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
55	20240111	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15500	-50	5	-0.32	83170660	5361	26.00	15570	15660	15440	20200	10890	15550	15514.02	3.83	0	-901	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1477	12.59	0.61	12	0.06	1231.00	25413.00	17590	20230613	-11.88	11210	20230517	38.27	16300	-4.91	20240104	15420	0.52	20240110	17590	-11.88	20230613	11210	38.27	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
56	20240111	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	10	2	0.06	50576290	3256	15.79	15570	15660	15440	20200	10890	15550	15533.26	3.83	0	-672	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1483	12.64	0.61	12	0.03	1231.00	25413.00	17590	20230613	-11.54	11210	20230517	38.80	16300	-4.54	20240104	15420	0.91	20240110	17590	-11.54	20230613	11210	38.80	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
57	20240111	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	20	2	0.13	31666110	2037	9.88	15570	15660	15440	20200	10890	15550	15545.46	3.83	0	-125	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1484	12.65	0.61	12	0.02	1231.00	25413.00	17590	20230613	-11.48	11210	20230517	38.89	16300	-4.48	20240104	15420	0.97	20240110	17590	-11.48	20230613	11210	38.89	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
58	20240111	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	-30	5	-0.19	30284330	1948	9.45	15570	15660	15440	20200	10890	15550	15546.37	3.83	0	-115	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1479	12.61	0.61	12	0.02	1231.00	25413.00	17590	20230613	-11.77	11210	20230517	38.45	16300	-4.79	20240104	15420	0.65	20240110	17590	-11.77	20230613	11210	38.45	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
59	20240111	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	-40	5	-0.26	17346200	1115	5.41	15570	15660	15440	20200	10890	15550	15557.13	3.83	0	-264	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1478	12.60	0.61	12	0.01	1231.00	25413.00	17590	20230613	-11.82	11210	20230517	38.36	16300	-4.85	20240104	15420	0.58	20240110	17590	-11.82	20230613	11210	38.36	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
60	20240111	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	-20	5	-0.13	15361690	987	4.79	15570	15660	15440	20200	10890	15550	15564.02	3.83	0	-226	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1480	12.62	0.61	12	0.01	1231.00	25413.00	17590	20230613	-11.71	11210	20230517	38.54	16300	-4.72	20240104	15420	0.71	20240110	17590	-11.71	20230613	11210	38.54	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
61	20240111	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	40	2	0.26	5093220	327	1.59	15570	15590	15440	20200	10890	15550	15575.60	3.83	0	-59	16076	15812	15616	15352	15156	15715	15255	50	4650	500	10880	10	1	9530000	1486	12.66	0.61	12	0.00	1231.00	25413.00	17590	20230613	-11.37	11210	20230517	39.07	16300	-4.36	20240104	15420	1.10	20240110	17590	-11.37	20230613	11210	39.07	20230517	3.18	N	065680	500	49 억		364568	N	N	0	N	00	N
62	20240110	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15550	-170	5	-1.08	320464030	20619	120.39	15700	15880	15420	20400	11010	15720	15542.17	3.81	0	1684	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1482	12.63	0.61	12	0.22	1231.00	25413.00	17590	20230613	-11.60	11210	20230517	38.72	16300	-4.60	20240104	15420	0.84	20240110	17590	-11.60	20230613	11210	38.72	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
63	20240110	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15630	-90	5	-0.57	262709160	16911	98.74	15700	15880	15420	20400	11010	15720	15534.81	3.81	0	2112	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1490	12.70	0.62	12	0.18	1231.00	25413.00	17590	20230613	-11.14	11210	20230517	39.43	16300	-4.11	20240104	15420	1.36	20240110	17590	-11.14	20230613	11210	39.43	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
64	20240110	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	-190	5	-1.21	163052840	10490	61.25	15700	15880	15440	20400	11010	15720	15543.65	3.81	0	959	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1480	12.62	0.61	12	0.11	1231.00	25413.00	17590	20230613	-11.71	11210	20230517	38.54	16300	-4.72	20240104	15440	0.58	20240110	17590	-11.71	20230613	11210	38.54	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
65	20240110	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	-180	5	-1.15	135377500	8700	50.80	15700	15880	15450	20400	11010	15720	15560.63	3.81	0	610	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1481	12.62	0.61	12	0.09	1231.00	25413.00	17590	20230613	-11.65	11210	20230517	38.63	16300	-4.66	20240104	15450	0.58	20240110	17590	-11.65	20230613	11210	38.63	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
66	20240110	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	-120	5	-0.76	82310250	5273	30.79	15700	15880	15530	20400	11010	15720	15609.76	3.81	0	191	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1487	12.67	0.61	12	0.06	1231.00	25413.00	17590	20230613	-11.31	11210	20230517	39.16	16300	-4.29	20240104	15460	0.91	20240102	17590	-11.31	20230613	11210	39.16	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
67	20240110	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	-50	5	-0.32	63930550	4093	23.90	15700	15880	15570	20400	11010	15720	15619.48	3.81	0	185	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1493	12.73	0.62	12	0.04	1231.00	25413.00	17590	20230613	-10.92	11210	20230517	39.79	16300	-3.87	20240104	15460	1.36	20240102	17590	-10.92	20230613	11210	39.79	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
68	20240110	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	-60	5	-0.38	50970260	3263	19.05	15700	15880	15570	20400	11010	15720	15620.67	3.81	0	330	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1492	12.72	0.62	12	0.03	1231.00	25413.00	17590	20230613	-10.97	11210	20230517	39.70	16300	-3.93	20240104	15460	1.29	20240102	17590	-10.97	20230613	11210	39.70	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
69	20240110	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15830	110	2	0.70	4874970	312	1.82	15700	15880	15590	20400	11010	15720	15624.90	3.81	0	155	16213	15966	15753	15506	15293	15860	15400	50	4680	500	11000	10	1	9530000	1509	12.86	0.62	12	0.00	1231.00	25413.00	17590	20230613	-10.01	11210	20230517	41.21	16300	-2.88	20240104	15460	2.39	20240102	17590	-10.01	20230613	11210	41.21	20230517	3.17	N	065680	500	49 억		362884	N	N	0	N	00	N
70	20240109	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15720	-80	5	-0.51	268712300	17095	123.23	15860	16000	15540	20500	11060	15800	15718.77	3.86	0	-4352	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1498	12.77	0.62	12	0.18	1231.00	25413.00	17590	20230613	-10.63	11210	20230517	40.23	16300	-3.56	20240104	15460	1.68	20240102	17590	-10.63	20230613	11210	40.23	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
71	20240109	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15720	-80	5	-0.51	258795310	16464	118.69	15860	16000	15540	20500	11060	15800	15718.86	3.86	0	-3994	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1498	12.77	0.62	12	0.17	1231.00	25413.00	17590	20230613	-10.63	11210	20230517	40.23	16300	-3.56	20240104	15460	1.68	20240102	17590	-10.63	20230613	11210	40.23	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
72	20240109	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15680	-120	5	-0.76	217579740	13827	99.68	15860	16000	15590	20500	11060	15800	15735.86	3.86	0	-3711	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1494	12.74	0.62	12	0.15	1231.00	25413.00	17590	20230613	-10.86	11210	20230517	39.88	16300	-3.80	20240104	15460	1.42	20240102	17590	-10.86	20230613	11210	39.88	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
73	20240109	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15620	-180	5	-1.14	204240040	12976	93.54	15860	16000	15590	20500	11060	15800	15739.83	3.86	0	-3525	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1489	12.69	0.61	12	0.14	1231.00	25413.00	17590	20230613	-11.20	11210	20230517	39.34	16300	-4.17	20240104	15460	1.03	20240102	17590	-11.20	20230613	11210	39.34	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
74	20240109	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	-130	5	-0.82	158097200	10023	72.25	15860	16000	15660	20500	11060	15800	15773.44	3.86	0	-2084	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1493	12.73	0.62	12	0.11	1231.00	25413.00	17590	20230613	-10.92	11210	20230517	39.79	16300	-3.87	20240104	15460	1.36	20240102	17590	-10.92	20230613	11210	39.79	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
75	20240109	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	-100	5	-0.63	126916350	8035	57.92	15860	16000	15690	20500	11060	15800	15795.44	3.86	0	-1107	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1496	12.75	0.62	12	0.08	1231.00	25413.00	17590	20230613	-10.74	11210	20230517	40.05	16300	-3.68	20240104	15460	1.55	20240102	17590	-10.74	20230613	11210	40.05	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
76	20240109	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	40	2	0.25	66607670	4205	30.31	15860	16000	15760	20500	11060	15800	15840.11	3.86	0	525	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1510	12.87	0.62	12	0.04	1231.00	25413.00	17590	20230613	-9.95	11210	20230517	41.30	16300	-2.82	20240104	15460	2.46	20240102	17590	-9.95	20230613	11210	41.30	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
77	20240109	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15880	80	2	0.51	16880120	1067	7.69	15860	15880	15800	20500	11060	15800	15820.17	3.86	0	349	16100	15950	15840	15690	15580	15895	15635	50	4700	500	11060	10	1	9530000	1513	12.90	0.62	12	0.01	1231.00	25413.00	17590	20230613	-9.72	11210	20230517	41.66	16300	-2.58	20240104	15460	2.72	20240102	17590	-9.72	20230613	11210	41.66	20230517	3.19	N	065680	500	49 억		368256	N	N	0	N	00	N
78	20240108	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-180	5	-1.13	218518800	13812	61.40	15980	15990	15730	20750	11190	15980	15820.94	3.89	0	-2534	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1506	12.84	0.62	12	0.14	1231.00	25413.00	17590	20230613	-10.18	11210	20230517	40.95	16300	-3.07	20240104	15460	2.20	20240102	17590	-10.18	20230613	11210	40.95	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
79	20240108	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-180	5	-1.13	204557230	12929	57.47	15980	15990	15730	20750	11190	15980	15821.58	3.89	0	-1931	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1506	12.84	0.62	12	0.14	1231.00	25413.00	17590	20230613	-10.18	11210	20230517	40.95	16300	-3.07	20240104	15460	2.20	20240102	17590	-10.18	20230613	11210	40.95	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
80	20240108	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15820	-160	5	-1.00	163959220	10360	46.05	15980	15990	15730	20750	11190	15980	15826.18	3.89	0	-1556	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1508	12.85	0.62	12	0.11	1231.00	25413.00	17590	20230613	-10.06	11210	20230517	41.12	16300	-2.94	20240104	15460	2.33	20240102	17590	-10.06	20230613	11210	41.12	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
81	20240108	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	-220	5	-1.38	147392150	9308	41.38	15980	15990	15740	20750	11190	15980	15835.00	3.89	0	-1861	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1502	12.80	0.62	12	0.10	1231.00	25413.00	17590	20230613	-10.40	11210	20230517	40.59	16300	-3.31	20240104	15460	1.94	20240102	17590	-10.40	20230613	11210	40.59	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
82	20240108	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	-70	5	-0.44	93890540	5920	26.32	15980	15990	15740	20750	11190	15980	15859.89	3.89	0	-1593	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1516	12.92	0.63	12	0.06	1231.00	25413.00	17590	20230613	-9.55	11210	20230517	41.93	16300	-2.39	20240104	15460	2.91	20240102	17590	-9.55	20230613	11210	41.93	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
83	20240108	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-140	5	-0.88	76397450	4818	21.42	15980	15990	15740	20750	11190	15980	15856.67	3.89	0	-1195	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1510	12.87	0.62	12	0.05	1231.00	25413.00	17590	20230613	-9.95	11210	20230517	41.30	16300	-2.82	20240104	15460	2.46	20240102	17590	-9.95	20230613	11210	41.30	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
84	20240108	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	-30	5	-0.19	58438110	3687	16.39	15980	15990	15740	20750	11190	15980	15849.77	3.89	0	-1190	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1520	12.96	0.63	12	0.04	1231.00	25413.00	17590	20230613	-9.32	11210	20230517	42.28	16300	-2.15	20240104	15460	3.17	20240102	17590	-9.32	20230613	11210	42.28	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
85	20240108	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15830	-150	5	-0.94	9149020	577	2.57	15980	15990	15830	20750	11190	15980	15856.19	3.89	0	-411	16700	16340	15920	15560	15140	16130	15350	50	4770	500	11180	10	1	9530000	1509	12.86	0.62	12	0.01	1231.00	25413.00	17590	20230613	-10.01	11210	20230517	41.21	16300	-2.88	20240104	15460	2.39	20240102	17590	-10.01	20230613	11210	41.21	20230517	3.23	N	065680	500	49 억		370789	N	N	0	N	00	N
86	20240105	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	-210	5	-1.30	358667490	22495	61.58	16270	16280	15500	21000	11340	16190	15944.32	3.96	0	-7071	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1523	12.98	0.63	12	0.24	1231.00	25413.00	17590	20230613	-9.15	11210	20230517	42.55	16300	-1.96	20240104	15460	3.36	20240102	17590	-9.15	20230613	11210	42.55	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
87	20240105	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	-190	5	-1.17	340909670	21385	58.54	16270	16280	15500	21000	11340	16190	15941.53	3.96	0	-6667	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1525	13.00	0.63	12	0.22	1231.00	25413.00	17590	20230613	-9.04	11210	20230517	42.73	16300	-1.84	20240104	15460	3.49	20240102	17590	-9.04	20230613	11210	42.73	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
88	20240105	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	-210	5	-1.30	316659780	19861	54.37	16270	16280	15500	21000	11340	16190	15943.80	3.96	0	-6061	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1523	12.98	0.63	12	0.21	1231.00	25413.00	17590	20230613	-9.15	11210	20230517	42.55	16300	-1.96	20240104	15460	3.36	20240102	17590	-9.15	20230613	11210	42.55	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
89	20240105	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15830	-360	5	-2.22	260858690	16374	44.82	16270	16280	15500	21000	11340	16190	15931.27	3.96	0	-4164	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1509	12.86	0.62	12	0.17	1231.00	25413.00	17590	20230613	-10.01	11210	20230517	41.21	16300	-2.88	20240104	15460	2.39	20240102	17590	-10.01	20230613	11210	41.21	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
90	20240105	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15870	-320	5	-1.98	237172130	14882	40.74	16270	16280	15500	21000	11340	16190	15936.85	3.96	0	-3202	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1512	12.89	0.62	12	0.16	1231.00	25413.00	17590	20230613	-9.78	11210	20230517	41.57	16300	-2.64	20240104	15460	2.65	20240102	17590	-9.78	20230613	11210	41.57	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
91	20240105	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	-290	5	-1.79	188527450	11791	32.28	16270	16280	15730	21000	11340	16190	15989.10	3.96	0	-2986	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1515	12.92	0.63	12	0.12	1231.00	25413.00	17590	20230613	-9.61	11210	20230517	41.84	16300	-2.45	20240104	15460	2.85	20240102	17590	-9.61	20230613	11210	41.84	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
92	20240105	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	-210	5	-1.30	72465390	4490	12.29	16270	16280	15980	21000	11340	16190	16139.29	3.96	0	-1981	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1523	12.98	0.63	12	0.05	1231.00	25413.00	17590	20230613	-9.15	11210	20230517	42.55	16300	-1.96	20240104	15460	3.36	20240102	17590	-9.15	20230613	11210	42.55	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
93	20240105	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	10	2	0.06	3599970	222	0.61	16270	16280	16180	21000	11340	16190	16216.08	3.96	0	-183	16583	16386	16103	15906	15623	16485	16005	50	4810	500	11330	10	1	9530000	1544	13.16	0.64	12	0.00	1231.00	25413.00	17590	20230613	-7.90	11210	20230517	44.51	16300	-0.61	20240104	15460	4.79	20240102	17590	-7.90	20230613	11210	44.51	20230517	3.38	N	065680	500	49 억		377860	N	N	0	N	00	N
94	20240104	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	190	2	1.19	588001000	36516	58.52	15960	16300	15820	20800	11200	16000	16102.43	3.98	0	-1325	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1543	13.15	0.64	12	0.38	1231.00	25413.00	17590	20230613	-7.96	11210	20230517	44.42	16300	-0.67	20240104	15460	4.72	20240102	17590	-7.96	20230613	11210	44.42	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
95	20240104	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	100	2	0.62	565569240	35129	56.30	15960	16300	15820	20800	11200	16000	16099.78	3.98	0	-941	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1534	13.08	0.63	12	0.37	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	16300	-1.23	20240104	15460	4.14	20240102	17590	-8.47	20230613	11210	43.62	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
96	20240104	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16220	220	2	1.38	498283840	30967	49.63	15960	16300	15820	20800	11200	16000	16090.80	3.98	0	615	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1546	13.18	0.64	12	0.32	1231.00	25413.00	17590	20230613	-7.79	11210	20230517	44.69	16300	-0.49	20240104	15460	4.92	20240102	17590	-7.79	20230613	11210	44.69	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
97	20240104	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	130	2	0.81	446722710	27778	44.52	15960	16300	15820	20800	11200	16000	16081.89	3.98	0	721	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1537	13.10	0.63	12	0.29	1231.00	25413.00	17590	20230613	-8.30	11210	20230517	43.89	16300	-1.04	20240104	15460	4.33	20240102	17590	-8.30	20230613	11210	43.89	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
98	20240104	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	30	2	0.19	266456850	16642	26.67	15960	16230	15820	20800	11200	16000	16011.11	3.98	0	446	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1528	13.02	0.63	12	0.17	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	16250	-1.35	20240103	15460	3.69	20240102	17590	-8.87	20230613	11210	43.00	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
99	20240104	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	60	2	0.38	234922000	14665	23.50	15960	16230	15820	20800	11200	16000	16019.23	3.98	0	305	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1531	13.05	0.63	12	0.15	1231.00	25413.00	17590	20230613	-8.70	11210	20230517	43.26	16250	-1.17	20240103	15460	3.88	20240102	17590	-8.70	20230613	11210	43.26	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
100	20240104	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	200	2	1.25	137284360	8575	13.74	15960	16230	15820	20800	11200	16000	16009.84	3.98	0	177	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1544	13.16	0.64	12	0.09	1231.00	25413.00	17590	20230613	-7.90	11210	20230517	44.51	16250	-0.31	20240103	15460	4.79	20240102	17590	-7.90	20230613	11210	44.51	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
101	20240104	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	-80	5	-0.50	15032980	945	1.51	15960	15960	15820	20800	11200	16000	15907.92	3.98	0	-68	16673	16336	15913	15576	15153	16505	15745	50	4800	500	11200	10	1	9530000	1517	12.93	0.63	12	0.01	1231.00	25413.00	17590	20230613	-9.49	11210	20230517	42.02	16250	-2.03	20240103	15460	2.98	20240102	17590	-9.49	20230613	11210	42.02	20230517	3.43	N	065680	500	49 억		379442	N	N	0	N	00	N
102	20240103	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	220	2	1.39	1001603370	62379	153.03	15540	16250	15490	20500	11050	15780	16056.74	3.97	0	-1081	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1525	13.00	0.63	12	0.65	1231.00	25413.00	17590	20230613	-9.04	11210	20230517	42.73	16250	-1.54	20240103	15460	3.49	20240102	17590	-9.04	20230613	11210	42.73	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
103	20240103	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16050	270	2	1.71	942494970	58692	143.98	15540	16250	15490	20500	11050	15780	16058.32	3.97	0	-649	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1530	13.04	0.63	12	0.62	1231.00	25413.00	17590	20230613	-8.75	11210	20230517	43.18	16250	-1.23	20240103	15460	3.82	20240102	17590	-8.75	20230613	11210	43.18	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
104	20240103	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	250	2	1.58	931776090	58023	142.34	15540	16250	15490	20500	11050	15780	16058.74	3.97	0	-579	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1528	13.02	0.63	12	0.61	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	16250	-1.35	20240103	15460	3.69	20240102	17590	-8.87	20230613	11210	43.00	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
105	20240103	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	280	2	1.77	858952860	53477	131.19	15540	16250	15490	20500	11050	15780	16062.10	3.97	0	-713	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1531	13.05	0.63	12	0.56	1231.00	25413.00	17590	20230613	-8.70	11210	20230517	43.26	16250	-1.17	20240103	15460	3.88	20240102	17590	-8.70	20230613	11210	43.26	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
106	20240103	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16110	330	2	2.09	756362930	47078	115.49	15540	16250	15490	20500	11050	15780	16066.17	3.97	0	-1163	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1535	13.09	0.63	12	0.49	1231.00	25413.00	17590	20230613	-8.41	11210	20230517	43.71	16250	-0.86	20240103	15460	4.20	20240102	17590	-8.41	20230613	11210	43.71	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
107	20240103	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	360	2	2.28	708143750	44086	108.15	15540	16250	15490	20500	11050	15780	16062.78	3.97	0	-1102	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1538	13.11	0.64	12	0.46	1231.00	25413.00	17590	20230613	-8.24	11210	20230517	43.98	16250	-0.68	20240103	15460	4.40	20240102	17590	-8.24	20230613	11210	43.98	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
108	20240103	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	350	2	2.22	565582000	35209	86.37	15540	16250	15490	20500	11050	15780	16063.56	3.97	0	920	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1537	13.10	0.63	12	0.37	1231.00	25413.00	17590	20230613	-8.30	11210	20230517	43.89	16250	-0.74	20240103	15460	4.33	20240102	17590	-8.30	20230613	11210	43.89	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
109	20240103	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15720	-60	5	-0.38	18447260	1181	2.90	15540	15980	15490	20500	11050	15780	15620.03	3.97	0	-273	16046	15912	15686	15552	15326	15980	15620	50	4720	500	11040	10	1	9530000	1498	12.77	0.62	12	0.01	1231.00	25413.00	17590	20230613	-10.63	11210	20230517	40.23	15980	-1.63	20240103	15460	1.68	20240102	17590	-10.63	20230613	11210	40.23	20230517	3.46	N	065680	500	49 억		378184	N	N	0	N	00	N
110	20240102	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15780	340	2	2.20	636539900	40678	174.92	15480	15820	15460	20050	10810	15440	15648.22	3.89	0	5706	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1504	12.82	0.62	12	0.43	1231.00	25413.00	17590	20230613	-10.29	11210	20230517	40.77	15820	-0.25	20240102	15460	2.07	20240102	17590	-10.29	20230613	11210	40.77	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
111	20240102	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15780	340	2	2.20	595373180	38067	163.69	15480	15820	15460	20050	10810	15440	15640.14	3.89	0	6333	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1504	12.82	0.62	12	0.40	1231.00	25413.00	17590	20230613	-10.29	11210	20230517	40.77	15820	-0.25	20240102	15460	2.07	20240102	17590	-10.29	20230613	11210	40.77	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
112	20240102	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	210	2	1.36	440955050	28209	121.30	15480	15820	15460	20050	10810	15440	15631.72	3.89	0	6146	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1491	12.71	0.62	12	0.30	1231.00	25413.00	17590	20230613	-11.03	11210	20230517	39.61	15820	-1.07	20240102	15460	1.23	20240102	17590	-11.03	20230613	11210	39.61	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
113	20240102	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	90	2	0.58	371723180	23773	102.23	15480	15820	15460	20050	10810	15440	15636.36	3.89	0	4940	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1480	12.62	0.61	12	0.25	1231.00	25413.00	17590	20230613	-11.71	11210	20230517	38.54	15820	-1.83	20240102	15460	0.45	20240102	17590	-11.71	20230613	11210	38.54	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
114	20240102	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	160	2	1.04	355181300	22710	97.66	15480	15820	15460	20050	10810	15440	15639.86	3.89	0	5012	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1487	12.67	0.61	12	0.24	1231.00	25413.00	17590	20230613	-11.31	11210	20230517	39.16	15820	-1.39	20240102	15460	0.91	20240102	17590	-11.31	20230613	11210	39.16	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
115	20240102	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15790	350	2	2.27	245633110	15690	67.47	15480	15820	15460	20050	10810	15440	15655.39	3.89	0	7709	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1505	12.83	0.62	12	0.16	1231.00	25413.00	17590	20230613	-10.23	11210	20230517	40.86	15820	-0.19	20240102	15460	2.13	20240102	17590	-10.23	20230613	11210	40.86	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
116	20240102	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	70	2	0.45	13837220	893	3.84	15480	15590	15480	20050	10810	15440	15495.21	3.89	0	-328	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1478	12.60	0.61	12	0.01	1231.00	25413.00	17590	20230613	-11.82	11210	20230517	38.36	15590	-0.51	20240102	15480	0.19	20240102	17590	-11.82	20230613	11210	38.36	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N
117	20240102	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	0	3	0.00	0	0	0.00	0	0	0	20050	10810	15440	0.00	3.89	0	0	15820	15630	15410	15220	15000	15725	15315	50	4610	500	10800	10	1	9530000	1471	12.54	0.61	12	0.00	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	0	0.00	0	0	0.00	0	17590	-12.22	20230613	11210	37.73	20230517	3.48	N	065680	500	49 억		370997	N	N	0	N	00	N