KissMeData/357580/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	121217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	20	2	0.17	241381400	20213	55.95	11820	12070	11790	15470	8330	11900	11941.89	2.83	0	4873	12253	12076	11963	11786	11673	12020	11730	56	3570	500	8330	10	1	11220264	1337	-147.16	3.55	12	0.18	-81.00	3359.00	24450	20230821	-51.25	10640	20231030	12.03	12410	-3.95	20240119	11450	4.10	20240118	24450	-51.25	20230821	10640	12.03	20231030	1.01	N	357580	500	56 억		317912	N	N	0	N	00	N
3	20240123	111211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	120	2	1.01	195823270	16395	45.39	11820	12070	11790	15470	8330	11900	11944.08	2.83	0	3289	12253	12076	11963	11786	11673	12020	11730	56	3570	500	8330	10	1	11220264	1349	-148.40	3.58	12	0.15	-81.00	3359.00	24450	20230821	-50.84	10640	20231030	12.97	12410	-3.14	20240119	11450	4.98	20240118	24450	-50.84	20230821	10640	12.97	20231030	1.01	N	357580	500	56 억		317912	N	N	0	N	00	N
4	20240123	101212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11930	30	2	0.25	67150810	5664	15.68	11820	11990	11790	15470	8330	11900	11855.72	2.83	0	-1401	12253	12076	11963	11786	11673	12020	11730	56	3570	500	8330	10	1	11220264	1339	-147.28	3.55	12	0.05	-81.00	3359.00	24450	20230821	-51.21	10640	20231030	12.12	12410	-3.87	20240119	11450	4.19	20240118	24450	-51.21	20230821	10640	12.12	20231030	1.01	N	357580	500	56 억		317912	N	N	0	N	00	N
5	20240123	091212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-100	5	-0.84	36120110	3052	8.45	11820	11990	11790	15470	8330	11900	11834.90	2.83	0	-1599	12253	12076	11963	11786	11673	12020	11730	56	3570	500	8330	10	1	11220264	1324	-145.68	3.51	12	0.03	-81.00	3359.00	24450	20230821	-51.74	10640	20231030	10.90	12410	-4.92	20240119	11450	3.06	20240118	24450	-51.74	20230821	10640	10.90	20231030	1.01	N	357580	500	56 억		317912	N	N	0	N	00	N
6	20240119	161204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	130	2	1.10	1206944930	98677	173.59	12000	12410	11830	15430	8310	11870	12231.27	2.64	0	18360	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1346	-148.15	3.57	12	0.88	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12410	-3.30	20240119	11450	4.80	20240118	24450	-50.92	20230821	10640	12.78	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
7	20240119	151208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	330	2	2.78	1180811410	96505	169.77	12000	12410	11830	15430	8310	11870	12235.75	2.64	0	18217	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1369	-150.62	3.63	12	0.86	-81.00	3359.00	24450	20230821	-50.10	10640	20231030	14.66	12410	-1.69	20240119	11450	6.55	20240118	24450	-50.10	20230821	10640	14.66	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
8	20240119	141205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	130	2	1.10	1136817250	92871	163.37	12000	12410	11830	15430	8310	11870	12240.82	2.64	0	17728	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1346	-148.15	3.57	12	0.83	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12410	-3.30	20240119	11450	4.80	20240118	24450	-50.92	20230821	10640	12.78	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
9	20240119	131205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	330	2	2.78	1011196260	82471	145.08	12000	12410	11830	15430	8310	11870	12261.23	2.64	0	15301	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1369	-150.62	3.63	12	0.74	-81.00	3359.00	24450	20230821	-50.10	10640	20231030	14.66	12410	-1.69	20240119	11450	6.55	20240118	24450	-50.10	20230821	10640	14.66	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
10	20240119	121210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	340	2	2.86	972193100	79270	139.45	12000	12410	11830	15430	8310	11870	12264.33	2.64	0	15425	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1370	-150.74	3.64	12	0.71	-81.00	3359.00	24450	20230821	-50.06	10640	20231030	14.76	12410	-1.61	20240119	11450	6.64	20240118	24450	-50.06	20230821	10640	14.76	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
11	20240119	111209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	330	2	2.78	908534110	74079	130.32	12000	12410	11830	15430	8310	11870	12264.39	2.64	0	15825	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1369	-150.62	3.63	12	0.66	-81.00	3359.00	24450	20230821	-50.10	10640	20231030	14.66	12410	-1.69	20240119	11450	6.55	20240118	24450	-50.10	20230821	10640	14.66	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
12	20240119	101213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	430	2	3.62	776225680	63255	111.27	12000	12410	11830	15430	8310	11870	12271.37	2.64	0	17807	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1380	-151.85	3.66	12	0.56	-81.00	3359.00	24450	20230821	-49.69	10640	20231030	15.60	12410	-0.89	20240119	11450	7.42	20240118	24450	-49.69	20230821	10640	15.60	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
13	20240119	091206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	190	2	1.60	62408950	5201	9.15	12000	12070	11830	15430	8310	11870	11999.41	2.64	0	4142	12350	12110	11780	11540	11210	12230	11660	56	3560	500	8300	10	1	11220264	1353	-148.89	3.59	12	0.05	-81.00	3359.00	24450	20230821	-50.67	10640	20231030	13.35	12250	-1.55	20240109	11450	5.33	20240118	24450	-50.67	20230821	10640	13.35	20231030	1.13	N	357580	500	56 억		296761	N	N	0	N	00	N
14	20240118	161204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	350	2	3.04	668797930	56598	66.43	11450	12020	11450	14970	8070	11520	11816.64	2.37	0	30687	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1332	-146.54	3.53	12	0.50	-81.00	3359.00	24450	20230821	-51.45	10640	20231030	11.56	12250	-3.10	20240109	11450	3.67	20240118	24450	-51.45	20230821	10640	11.56	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
15	20240118	151204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	320	2	2.78	614890410	52043	61.08	11450	12020	11450	14970	8070	11520	11815.05	2.37	0	29964	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1328	-146.17	3.52	12	0.46	-81.00	3359.00	24450	20230821	-51.57	10640	20231030	11.28	12250	-3.35	20240109	11450	3.41	20240118	24450	-51.57	20230821	10640	11.28	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
16	20240118	141204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11710	190	2	1.65	575574260	48702	57.16	11450	12020	11450	14970	8070	11520	11818.29	2.37	0	27509	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1314	-144.57	3.49	12	0.43	-81.00	3359.00	24450	20230821	-52.11	10640	20231030	10.06	12250	-4.41	20240109	11450	2.27	20240118	24450	-52.11	20230821	10640	10.06	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
17	20240118	131202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	360	2	3.12	535931550	45340	53.22	11450	12020	11450	14970	8070	11520	11820.28	2.37	0	27881	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1333	-146.67	3.54	12	0.40	-81.00	3359.00	24450	20230821	-51.41	10640	20231030	11.65	12250	-3.02	20240109	11450	3.76	20240118	24450	-51.41	20230821	10640	11.65	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
18	20240118	121206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	330	2	2.86	493518000	41756	49.01	11450	12020	11450	14970	8070	11520	11819.09	2.37	0	26402	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1330	-146.30	3.53	12	0.37	-81.00	3359.00	24450	20230821	-51.53	10640	20231030	11.37	12250	-3.27	20240109	11450	3.49	20240118	24450	-51.53	20230821	10640	11.37	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
19	20240118	111205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	450	2	3.91	404619130	34313	40.27	11450	12020	11450	14970	8070	11520	11792.01	2.37	0	21879	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1343	-147.78	3.56	12	0.31	-81.00	3359.00	24450	20230821	-51.04	10640	20231030	12.50	12250	-2.29	20240109	11450	4.54	20240118	24450	-51.04	20230821	10640	12.50	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
20	20240118	101201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11730	210	2	1.82	134255470	11578	13.59	11450	11760	11450	14970	8070	11520	11595.74	2.37	0	3834	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1316	-144.81	3.49	12	0.10	-81.00	3359.00	24450	20230821	-52.02	10640	20231030	10.24	12250	-4.24	20240109	11450	2.45	20240118	24450	-52.02	20230821	10640	10.24	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
21	20240118	091201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11530	10	2	0.09	34039220	2959	3.47	11450	11600	11450	14970	8070	11520	11503.62	2.37	0	-1421	12293	11906	11703	11316	11113	11805	11215	56	3450	500	8060	10	1	11220264	1294	-142.35	3.43	12	0.03	-81.00	3359.00	24450	20230821	-52.84	10640	20231030	8.36	12250	-5.88	20240109	11450	0.70	20240118	24450	-52.84	20230821	10640	8.36	20231030	1.13	N	357580	500	56 억		265717	N	N	0	N	00	N
22	20240117	161200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-480	5	-4.00	989996800	85055	144.92	11950	12090	11500	15600	8400	12000	11639.53	2.68	0	-34864	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1293	-142.22	3.43	12	0.76	-81.00	3359.00	24450	20230821	-52.88	10640	20231030	8.27	12250	-5.96	20240109	11500	0.17	20240117	24450	-52.88	20230821	10640	8.27	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
23	20240117	151203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-460	5	-3.83	945296970	81177	138.31	11950	12090	11500	15600	8400	12000	11644.89	2.68	0	-33697	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1295	-142.47	3.44	12	0.72	-81.00	3359.00	24450	20230821	-52.80	10640	20231030	8.46	12250	-5.80	20240109	11500	0.35	20240117	24450	-52.80	20230821	10640	8.46	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
24	20240117	141200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-430	5	-3.58	812821450	69700	118.76	11950	12090	11500	15600	8400	12000	11661.71	2.68	0	-33057	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1298	-142.84	3.44	12	0.62	-81.00	3359.00	24450	20230821	-52.68	10640	20231030	8.74	12250	-5.55	20240109	11500	0.61	20240117	24450	-52.68	20230821	10640	8.74	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
25	20240117	131200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-420	5	-3.50	711833790	60968	103.88	11950	12090	11500	15600	8400	12000	11675.53	2.68	0	-32352	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1299	-142.96	3.45	12	0.54	-81.00	3359.00	24450	20230821	-52.64	10640	20231030	8.83	12250	-5.47	20240109	11500	0.70	20240117	24450	-52.64	20230821	10640	8.83	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
26	20240117	121202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-400	5	-3.33	630371910	53948	91.92	11950	12090	11500	15600	8400	12000	11684.81	2.68	0	-29889	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1302	-143.21	3.45	12	0.48	-81.00	3359.00	24450	20230821	-52.56	10640	20231030	9.02	12250	-5.31	20240109	11500	0.87	20240117	24450	-52.56	20230821	10640	9.02	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
27	20240117	111203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-370	5	-3.08	481446890	41113	70.05	11950	12090	11500	15600	8400	12000	11710.33	2.68	0	-22404	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1305	-143.58	3.46	12	0.37	-81.00	3359.00	24450	20230821	-52.43	10640	20231030	9.30	12250	-5.06	20240109	11500	1.13	20240117	24450	-52.43	20230821	10640	9.30	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
28	20240117	101200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-410	5	-3.42	347637860	29541	50.33	11950	12090	11590	15600	8400	12000	11767.98	2.68	0	-22598	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1300	-143.09	3.45	12	0.26	-81.00	3359.00	24450	20230821	-52.60	10640	20231030	8.93	12250	-5.39	20240109	11500	0.78	20240102	24450	-52.60	20230821	10640	8.93	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
29	20240117	091203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-100	5	-0.83	59404280	4990	8.50	11950	12090	11860	15600	8400	12000	11904.67	2.68	0	-4601	12326	12162	11976	11812	11626	12245	11895	56	3600	500	8400	10	1	11220264	1335	-146.91	3.54	12	0.04	-81.00	3359.00	24450	20230821	-51.33	10640	20231030	11.84	12250	-2.86	20240109	11500	3.48	20240102	24450	-51.33	20230821	10640	11.84	20231030	1.17	N	357580	500	56 억		300431	N	N	0	N	00	N
30	20240116	161157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	120	2	1.01	696818560	58211	180.98	11800	12140	11790	15440	8320	11880	11970.56	2.56	0	13128	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1346	-148.15	3.57	12	0.52	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12250	-2.04	20240109	11500	4.35	20240102	24450	-50.92	20230821	10640	12.78	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
31	20240116	151155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	150	2	1.26	676609010	56529	175.75	11800	12140	11790	15440	8320	11880	11969.24	2.56	0	13043	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1350	-148.52	3.58	12	0.50	-81.00	3359.00	24450	20230821	-50.80	10640	20231030	13.06	12250	-1.80	20240109	11500	4.61	20240102	24450	-50.80	20230821	10640	13.06	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
32	20240116	141158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	170	2	1.43	603129240	50421	156.76	11800	12140	11790	15440	8320	11880	11961.87	2.56	0	12935	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1352	-148.77	3.59	12	0.45	-81.00	3359.00	24450	20230821	-50.72	10640	20231030	13.25	12250	-1.63	20240109	11500	4.78	20240102	24450	-50.72	20230821	10640	13.25	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
33	20240116	131159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	170	2	1.43	542731310	45406	141.17	11800	12140	11790	15440	8320	11880	11952.85	2.56	0	12813	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1352	-148.77	3.59	12	0.40	-81.00	3359.00	24450	20230821	-50.72	10640	20231030	13.25	12250	-1.63	20240109	11500	4.78	20240102	24450	-50.72	20230821	10640	13.25	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
34	20240116	121156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	120	2	1.01	448871800	37636	117.01	11800	12060	11790	15440	8320	11880	11926.66	2.56	0	12377	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1346	-148.15	3.57	12	0.34	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12250	-2.04	20240109	11500	4.35	20240102	24450	-50.92	20230821	10640	12.78	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
35	20240116	111156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	140	2	1.18	352797100	29633	92.13	11800	12040	11790	15440	8320	11880	11905.55	2.56	0	11899	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1349	-148.40	3.58	12	0.26	-81.00	3359.00	24450	20230821	-50.84	10640	20231030	12.97	12250	-1.88	20240109	11500	4.52	20240102	24450	-50.84	20230821	10640	12.97	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
36	20240116	101156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-70	5	-0.59	165170420	13890	43.18	11800	12020	11790	15440	8320	11880	11891.32	2.56	0	94	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1325	-145.80	3.52	12	0.12	-81.00	3359.00	24450	20230821	-51.70	10640	20231030	11.00	12250	-3.59	20240109	11500	2.70	20240102	24450	-51.70	20230821	10640	11.00	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
37	20240116	091153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-70	5	-0.59	34142330	2866	8.91	11800	12000	11790	15440	8320	11880	11912.89	2.56	0	105	12126	12002	11826	11702	11526	12065	11765	56	3560	500	8310	10	1	11220264	1325	-145.80	3.52	12	0.03	-81.00	3359.00	24450	20230821	-51.70	10640	20231030	11.00	12250	-3.59	20240109	11500	2.70	20240102	24450	-51.70	20230821	10640	11.00	20231030	1.20	N	357580	500	56 억		287460	N	N	0	N	00	N
38	20240115	161152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	60	2	0.51	376600530	31863	85.41	11730	11950	11650	15360	8280	11820	11819.37	2.55	0	1073	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1333	-146.67	3.54	12	0.28	-81.00	3359.00	24450	20230821	-51.41	10640	20231030	11.65	12250	-3.02	20240109	11500	3.30	20240102	24450	-51.41	20230821	10640	11.65	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
39	20240115	151153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	40	2	0.34	358684200	30355	81.37	11730	11950	11650	15360	8280	11820	11816.31	2.55	0	772	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1331	-146.42	3.53	12	0.27	-81.00	3359.00	24450	20230821	-51.49	10640	20231030	11.47	12250	-3.18	20240109	11500	3.13	20240102	24450	-51.49	20230821	10640	11.47	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
40	20240115	141153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	20	2	0.17	323716940	27405	73.46	11730	11950	11650	15360	8280	11820	11812.33	2.55	0	895	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1328	-146.17	3.52	12	0.24	-81.00	3359.00	24450	20230821	-51.57	10640	20231030	11.28	12250	-3.35	20240109	11500	2.96	20240102	24450	-51.57	20230821	10640	11.28	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
41	20240115	131152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	40	2	0.34	281809010	23865	63.97	11730	11950	11650	15360	8280	11820	11808.46	2.55	0	1137	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1331	-146.42	3.53	12	0.21	-81.00	3359.00	24450	20230821	-51.49	10640	20231030	11.47	12250	-3.18	20240109	11500	3.13	20240102	24450	-51.49	20230821	10640	11.47	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
42	20240115	121153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-20	5	-0.17	248996270	21102	56.56	11730	11950	11650	15360	8280	11820	11799.65	2.55	0	1312	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1324	-145.68	3.51	12	0.19	-81.00	3359.00	24450	20230821	-51.74	10640	20231030	10.90	12250	-3.67	20240109	11500	2.61	20240102	24450	-51.74	20230821	10640	10.90	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
43	20240115	111153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	-70	5	-0.59	240090330	20345	54.54	11730	11950	11650	15360	8280	11820	11800.95	2.55	0	996	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1318	-145.06	3.50	12	0.18	-81.00	3359.00	24450	20230821	-51.94	10640	20231030	10.43	12250	-4.08	20240109	11500	2.17	20240102	24450	-51.94	20230821	10640	10.43	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
44	20240115	101148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	30	2	0.25	160830130	13638	36.56	11730	11950	11650	15360	8280	11820	11792.79	2.55	0	2785	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1330	-146.30	3.53	12	0.12	-81.00	3359.00	24450	20230821	-51.53	10640	20231030	11.37	12250	-3.27	20240109	11500	3.04	20240102	24450	-51.53	20230821	10640	11.37	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
45	20240115	091150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	-70	5	-0.59	13989120	1188	3.18	11730	11810	11730	15360	8280	11820	11775.35	2.55	0	-520	12200	12010	11860	11670	11520	11935	11595	56	3540	500	8270	10	1	11220264	1318	-145.06	3.50	12	0.01	-81.00	3359.00	24450	20230821	-51.94	10640	20231030	10.43	12250	-4.08	20240109	11500	2.17	20240102	24450	-51.94	20230821	10640	10.43	20231030	1.21	N	357580	500	56 억		286474	N	N	0	N	00	N
46	20240112	161201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11820	-180	5	-1.50	439266860	37234	101.19	12000	12050	11710	15600	8400	12000	11796.92	2.62	0	-7853	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1326	-145.93	3.52	12	0.33	-81.00	3359.00	24450	20230821	-51.66	10640	20231030	11.09	12250	-3.51	20240109	11500	2.78	20240102	24450	-51.66	20230821	10640	11.09	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
47	20240112	151149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	-240	5	-2.00	423497010	35896	97.55	12000	12050	11710	15600	8400	12000	11797.32	2.62	0	-7339	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1320	-145.19	3.50	12	0.32	-81.00	3359.00	24450	20230821	-51.90	10640	20231030	10.53	12250	-4.00	20240109	11500	2.26	20240102	24450	-51.90	20230821	10640	10.53	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
48	20240112	141148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	-240	5	-2.00	369160720	31274	84.99	12000	12050	11710	15600	8400	12000	11803.45	2.62	0	-5223	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1320	-145.19	3.50	12	0.28	-81.00	3359.00	24450	20230821	-51.90	10640	20231030	10.53	12250	-4.00	20240109	11500	2.26	20240102	24450	-51.90	20230821	10640	10.53	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
49	20240112	131143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-230	5	-1.92	329640590	27915	75.86	12000	12050	11710	15600	8400	12000	11808.04	2.62	0	-4985	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1321	-145.31	3.50	12	0.25	-81.00	3359.00	24450	20230821	-51.86	10640	20231030	10.62	12250	-3.92	20240109	11500	2.35	20240102	24450	-51.86	20230821	10640	10.62	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
50	20240112	121148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11830	-170	5	-1.42	269041180	22778	61.90	12000	12050	11710	15600	8400	12000	11810.62	2.62	0	-4872	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1327	-146.05	3.52	12	0.20	-81.00	3359.00	24450	20230821	-51.62	10640	20231030	11.18	12250	-3.43	20240109	11500	2.87	20240102	24450	-51.62	20230821	10640	11.18	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
51	20240112	111143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11820	-180	5	-1.50	247482430	20954	56.94	12000	12050	11710	15600	8400	12000	11809.84	2.62	0	-4910	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1326	-145.93	3.52	12	0.19	-81.00	3359.00	24450	20230821	-51.66	10640	20231030	11.09	12250	-3.51	20240109	11500	2.78	20240102	24450	-51.66	20230821	10640	11.09	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
52	20240112	101143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-230	5	-1.92	221450920	18747	50.95	12000	12050	11710	15600	8400	12000	11811.60	2.62	0	-4639	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1321	-145.31	3.50	12	0.17	-81.00	3359.00	24450	20230821	-51.86	10640	20231030	10.62	12250	-3.92	20240109	11500	2.35	20240102	24450	-51.86	20230821	10640	10.62	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
53	20240112	091146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11940	-60	5	-0.50	27898770	2331	6.33	12000	12050	11910	15600	8400	12000	11967.18	2.62	0	219	12293	12146	12003	11856	11713	12220	11930	56	3600	500	8400	10	1	11220264	1340	-147.41	3.55	12	0.02	-81.00	3359.00	24450	20230821	-51.17	10640	20231030	12.22	12250	-2.53	20240109	11500	3.83	20240102	24450	-51.17	20230821	10640	12.22	20231030	1.18	N	357580	500	56 억		294327	N	N	0	N	00	N
54	20240111	161137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	140	2	1.18	442727020	36748	56.87	11870	12150	11860	15410	8310	11860	12050.08	2.56	0	7044	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1346	-148.15	3.57	12	0.33	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12250	-2.04	20240109	11500	4.35	20240102	24450	-50.92	20230821	10640	12.78	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
55	20240111	151145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	130	2	1.10	431874400	35843	55.47	11870	12150	11860	15410	8310	11860	12051.54	2.56	0	7002	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1345	-148.02	3.57	12	0.32	-81.00	3359.00	24450	20230821	-50.96	10640	20231030	12.69	12250	-2.12	20240109	11500	4.26	20240102	24450	-50.96	20230821	10640	12.69	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
56	20240111	141140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	140	2	1.18	401629900	33320	51.56	11870	12150	11860	15410	8310	11860	12056.46	2.56	0	6311	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1346	-148.15	3.57	12	0.30	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12250	-2.04	20240109	11500	4.35	20240102	24450	-50.92	20230821	10640	12.78	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
57	20240111	131139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	170	2	1.43	361321610	29959	46.36	11870	12150	11860	15410	8310	11860	12063.70	2.56	0	6318	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1350	-148.52	3.58	12	0.27	-81.00	3359.00	24450	20230821	-50.80	10640	20231030	13.06	12250	-1.80	20240109	11500	4.61	20240102	24450	-50.80	20230821	10640	13.06	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
58	20240111	121140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	200	2	1.69	321348380	26638	41.22	11870	12150	11860	15410	8310	11860	12067.15	2.56	0	5920	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1353	-148.89	3.59	12	0.24	-81.00	3359.00	24450	20230821	-50.67	10640	20231030	13.35	12250	-1.55	20240109	11500	4.87	20240102	24450	-50.67	20230821	10640	13.35	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
59	20240111	111141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	260	2	2.19	269733640	22369	34.62	11870	12150	11860	15410	8310	11860	12062.58	2.56	0	5058	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1360	-149.63	3.61	12	0.20	-81.00	3359.00	24450	20230821	-50.43	10640	20231030	13.91	12250	-1.06	20240109	11500	5.39	20240102	24450	-50.43	20230821	10640	13.91	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
60	20240111	101139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	230	2	1.94	166187340	13815	21.38	11870	12120	11860	15410	8310	11860	12035.39	2.56	0	3240	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1357	-149.26	3.60	12	0.12	-81.00	3359.00	24450	20230821	-50.55	10640	20231030	13.63	12250	-1.31	20240109	11500	5.13	20240102	24450	-50.55	20230821	10640	13.63	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
61	20240111	091140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	60	2	0.51	31248630	2625	4.06	11870	12000	11860	15410	8310	11860	11913.76	2.56	0	409	12366	12112	11946	11692	11526	12030	11610	56	3550	500	8300	10	1	11220264	1337	-147.16	3.55	12	0.02	-81.00	3359.00	24450	20230821	-51.25	10640	20231030	12.03	12250	-2.69	20240109	11500	3.65	20240102	24450	-51.25	20230821	10640	12.03	20231030	1.21	N	357580	500	56 억		287281	N	N	0	N	00	N
62	20240110	161136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	-270	5	-2.23	763343820	64212	167.66	12200	12200	11780	15760	8500	12130	11887.89	2.50	0	6425	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1331	-146.42	3.53	12	0.57	-81.00	3359.00	24450	20230821	-51.49	10640	20231030	11.47	12250	-3.18	20240109	11500	3.13	20240102	24450	-51.49	20230821	10640	11.47	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
63	20240110	151139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	-250	5	-2.06	752220120	63274	165.21	12200	12200	11780	15760	8500	12130	11888.30	2.50	0	6260	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1333	-146.67	3.54	12	0.56	-81.00	3359.00	24450	20230821	-51.41	10640	20231030	11.65	12250	-3.02	20240109	11500	3.30	20240102	24450	-51.41	20230821	10640	11.65	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
64	20240110	141140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-230	5	-1.90	496891920	41686	108.84	12200	12200	11810	15760	8500	12130	11919.88	2.50	0	1598	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1335	-146.91	3.54	12	0.37	-81.00	3359.00	24450	20230821	-51.33	10640	20231030	11.84	12250	-2.86	20240109	11500	3.48	20240102	24450	-51.33	20230821	10640	11.84	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
65	20240110	131136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11910	-220	5	-1.81	399653830	33523	87.53	12200	12200	11810	15760	8500	12130	11921.78	2.50	0	-87	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1336	-147.04	3.55	12	0.30	-81.00	3359.00	24450	20230821	-51.29	10640	20231030	11.94	12250	-2.78	20240109	11500	3.57	20240102	24450	-51.29	20230821	10640	11.94	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
66	20240110	121139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-230	5	-1.90	374547870	31413	82.02	12200	12200	11810	15760	8500	12130	11923.34	2.50	0	-311	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1335	-146.91	3.54	12	0.28	-81.00	3359.00	24450	20230821	-51.33	10640	20231030	11.84	12250	-2.86	20240109	11500	3.48	20240102	24450	-51.33	20230821	10640	11.84	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
67	20240110	111138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11980	-150	5	-1.24	320099630	26838	70.07	12200	12200	11810	15760	8500	12130	11927.10	2.50	0	-896	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1344	-147.90	3.57	12	0.24	-81.00	3359.00	24450	20230821	-51.00	10640	20231030	12.59	12250	-2.20	20240109	11500	4.17	20240102	24450	-51.00	20230821	10640	12.59	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
68	20240110	101136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-320	5	-2.64	262311240	22000	57.44	12200	12200	11810	15760	8500	12130	11923.24	2.50	0	-3139	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1325	-145.80	3.52	12	0.20	-81.00	3359.00	24450	20230821	-51.70	10640	20231030	11.00	12250	-3.59	20240109	11500	2.70	20240102	24450	-51.70	20230821	10640	11.00	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
69	20240110	091136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11960	-170	5	-1.40	49672170	4122	10.76	12200	12200	11910	15760	8500	12130	12050.50	2.50	0	-1458	12343	12236	12143	12036	11943	12190	11990	56	3630	500	8490	10	1	11220264	1342	-147.65	3.56	12	0.04	-81.00	3359.00	24450	20230821	-51.08	10640	20231030	12.41	12250	-2.37	20240109	11500	4.00	20240102	24450	-51.08	20230821	10640	12.41	20231030	1.22	N	357580	500	56 억		280856	N	N	0	N	00	N
70	20240109	161133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	0	3	0.00	463062610	38148	62.94	12170	12250	12050	15760	8500	12130	12138.58	2.46	0	4960	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1361	-149.75	3.61	12	0.34	-81.00	3359.00	24450	20230821	-50.39	10640	20231030	14.00	12250	-0.98	20240109	11500	5.48	20240102	24450	-50.39	20230821	10640	14.00	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
71	20240109	151135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	-40	5	-0.33	450007470	37069	61.16	12170	12250	12050	15760	8500	12130	12139.73	2.46	0	4287	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1357	-149.26	3.60	12	0.33	-81.00	3359.00	24450	20230821	-50.55	10640	20231030	13.63	12250	-1.31	20240109	11500	5.13	20240102	24450	-50.55	20230821	10640	13.63	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
72	20240109	141134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	-20	5	-0.16	412591820	33977	56.06	12170	12250	12050	15760	8500	12130	12143.27	2.46	0	3943	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1359	-149.51	3.61	12	0.30	-81.00	3359.00	24450	20230821	-50.47	10640	20231030	13.82	12250	-1.14	20240109	11500	5.30	20240102	24450	-50.47	20230821	10640	13.82	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
73	20240109	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	-40	5	-0.33	367065540	30212	49.85	12170	12250	12050	15760	8500	12130	12149.66	2.46	0	3640	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1357	-149.26	3.60	12	0.27	-81.00	3359.00	24450	20230821	-50.55	10640	20231030	13.63	12250	-1.31	20240109	11500	5.13	20240102	24450	-50.55	20230821	10640	13.63	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
74	20240109	121144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	20	2	0.16	323940470	26650	43.97	12170	12250	12050	15760	8500	12130	12155.36	2.46	0	3730	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1363	-150.00	3.62	12	0.24	-81.00	3359.00	24450	20230821	-50.31	10640	20231030	14.19	12250	-0.82	20240109	11500	5.65	20240102	24450	-50.31	20230821	10640	14.19	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
75	20240109	111138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	30	2	0.25	270078200	22200	36.63	12170	12250	12080	15760	8500	12130	12165.68	2.46	0	3465	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1364	-150.12	3.62	12	0.20	-81.00	3359.00	24450	20230821	-50.27	10640	20231030	14.29	12250	-0.73	20240109	11500	5.74	20240102	24450	-50.27	20230821	10640	14.29	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
76	20240109	101135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	10	2	0.08	179368000	14720	24.29	12170	12250	12130	15760	8500	12130	12185.33	2.46	0	2107	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1362	-149.88	3.61	12	0.13	-81.00	3359.00	24450	20230821	-50.35	10640	20231030	14.10	12250	-0.90	20240109	11500	5.57	20240102	24450	-50.35	20230821	10640	14.10	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
77	20240109	091135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	70	2	0.58	28294170	2317	3.82	12170	12240	12170	15760	8500	12130	12211.55	2.46	0	444	12450	12290	12060	11900	11670	12370	11980	56	3630	500	8490	10	1	11220264	1369	-150.62	3.63	12	0.02	-81.00	3359.00	24450	20230821	-50.10	10640	20231030	14.66	12240	-0.33	20240109	11500	6.09	20240102	24450	-50.10	20230821	10640	14.66	20231030	1.24	N	357580	500	56 억		275879	N	N	0	N	00	N
78	20240108	161132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	230	2	1.93	724933820	59874	128.77	11980	12220	11830	15470	8330	11900	12107.60	2.36	0	10643	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1361	-149.75	3.61	12	0.53	-81.00	3359.00	24450	20230821	-50.39	10640	20231030	14.00	12220	-0.74	20240108	11500	5.48	20240102	24450	-50.39	20230821	10640	14.00	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
79	20240108	151134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	230	2	1.93	696830310	57554	123.78	11980	12220	11830	15470	8330	11900	12107.42	2.36	0	10357	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1361	-149.75	3.61	12	0.51	-81.00	3359.00	24450	20230821	-50.39	10640	20231030	14.00	12220	-0.74	20240108	11500	5.48	20240102	24450	-50.39	20230821	10640	14.00	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
80	20240108	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	250	2	2.10	643319820	53143	114.29	11980	12220	11830	15470	8330	11900	12105.45	2.36	0	10339	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1363	-150.00	3.62	12	0.47	-81.00	3359.00	24450	20230821	-50.31	10640	20231030	14.19	12220	-0.57	20240108	11500	5.65	20240102	24450	-50.31	20230821	10640	14.19	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
81	20240108	131133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	230	2	1.93	576962620	47664	102.51	11980	12220	11830	15470	8330	11900	12104.79	2.36	0	10577	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1361	-149.75	3.61	12	0.42	-81.00	3359.00	24450	20230821	-50.39	10640	20231030	14.00	12220	-0.74	20240108	11500	5.48	20240102	24450	-50.39	20230821	10640	14.00	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
82	20240108	121134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	310	2	2.61	537395180	44413	95.52	11980	12220	11830	15470	8330	11900	12099.95	2.36	0	11173	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1370	-150.74	3.64	12	0.40	-81.00	3359.00	24450	20230821	-50.06	10640	20231030	14.76	12220	-0.08	20240108	11500	6.17	20240102	24450	-50.06	20230821	10640	14.76	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
83	20240108	111135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	260	2	2.18	416061910	34452	74.09	11980	12210	11830	15470	8330	11900	12076.57	2.36	0	10469	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1364	-150.12	3.62	12	0.31	-81.00	3359.00	24450	20230821	-50.27	10640	20231030	14.29	12210	-0.41	20240108	11500	5.74	20240102	24450	-50.27	20230821	10640	14.29	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
84	20240108	101134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	210	2	1.76	341656150	28340	60.95	11980	12210	11830	15470	8330	11900	12055.62	2.36	0	9360	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1359	-149.51	3.61	12	0.25	-81.00	3359.00	24450	20230821	-50.47	10640	20231030	13.82	12210	-0.82	20240108	11500	5.30	20240102	24450	-50.47	20230821	10640	13.82	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
85	20240108	091131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	70	2	0.59	46691620	3905	8.40	11980	12000	11900	15470	8330	11900	11956.88	2.36	0	-399	12246	12072	11946	11772	11646	12010	11710	56	3570	500	8330	10	1	11220264	1343	-147.78	3.56	12	0.03	-81.00	3359.00	24450	20230821	-51.04	10640	20231030	12.50	12130	-1.32	20240104	11500	4.09	20240102	24450	-51.04	20230821	10640	12.50	20231030	1.19	N	357580	500	56 억		265257	N	N	0	N	00	N
86	20240105	161132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	0	3	0.00	555874070	46463	76.57	12000	12120	11820	15470	8330	11900	11963.80	2.39	0	-2999	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1335	-146.91	3.54	12	0.41	-81.00	3359.00	24450	20230821	-51.33	10640	20231030	11.84	12130	-1.90	20240104	11500	3.48	20240102	24450	-51.33	20230821	10640	11.84	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
87	20240105	151132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	-20	5	-0.17	536700710	44849	73.91	12000	12120	11820	15470	8330	11900	11966.84	2.39	0	-2998	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1333	-146.67	3.54	12	0.40	-81.00	3359.00	24450	20230821	-51.41	10640	20231030	11.65	12130	-2.06	20240104	11500	3.30	20240102	24450	-51.41	20230821	10640	11.65	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
88	20240105	141129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	-10	5	-0.08	472544730	39433	64.99	12000	12120	11820	15470	8330	11900	11983.48	2.39	0	-3682	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1334	-146.79	3.54	12	0.35	-81.00	3359.00	24450	20230821	-51.37	10640	20231030	11.75	12130	-1.98	20240104	11500	3.39	20240102	24450	-51.37	20230821	10640	11.75	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
89	20240105	131131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	-10	5	-0.08	421914110	35166	57.95	12000	12120	11850	15470	8330	11900	11997.79	2.39	0	-2906	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1334	-146.79	3.54	12	0.31	-81.00	3359.00	24450	20230821	-51.37	10640	20231030	11.75	12130	-1.98	20240104	11500	3.39	20240102	24450	-51.37	20230821	10640	11.75	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
90	20240105	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11950	50	2	0.42	364258230	30333	49.99	12000	12120	11850	15470	8330	11900	12008.65	2.39	0	-787	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1341	-147.53	3.56	12	0.27	-81.00	3359.00	24450	20230821	-51.12	10640	20231030	12.31	12130	-1.48	20240104	11500	3.91	20240102	24450	-51.12	20230821	10640	12.31	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
91	20240105	111129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	20	2	0.17	326229990	27145	44.74	12000	12120	11850	15470	8330	11900	12018.05	2.39	0	-967	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1337	-147.16	3.55	12	0.24	-81.00	3359.00	24450	20230821	-51.25	10640	20231030	12.03	12130	-1.73	20240104	11500	3.65	20240102	24450	-51.25	20230821	10640	12.03	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
92	20240105	101132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	120	2	1.01	216427950	17980	29.63	12000	12120	11910	15470	8330	11900	12037.15	2.39	0	217	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1349	-148.40	3.58	12	0.16	-81.00	3359.00	24450	20230821	-50.84	10640	20231030	12.97	12130	-0.91	20240104	11500	4.52	20240102	24450	-50.84	20230821	10640	12.97	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
93	20240105	091129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	100	2	0.84	55817970	4635	7.64	12000	12120	11910	15470	8330	11900	12042.71	2.39	0	-1865	12353	12126	11903	11676	11453	12240	11790	56	3570	500	8330	10	1	11220264	1346	-148.15	3.57	12	0.04	-81.00	3359.00	24450	20230821	-50.92	10640	20231030	12.78	12130	-1.07	20240104	11500	4.35	20240102	24450	-50.92	20230821	10640	12.78	20231030	1.21	N	357580	500	56 억		268240	N	N	0	N	00	N
94	20240104	161126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	70	2	0.59	716924540	60471	155.34	11830	12130	11680	15370	8290	11830	11855.05	2.37	0	2333	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1335	-146.91	3.54	12	0.54	-81.00	3359.00	24450	20230821	-51.33	10640	20231030	11.84	12130	-1.90	20240104	11500	3.48	20240102	24450	-51.33	20230821	10640	11.84	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
95	20240104	151129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	140	2	1.18	687854490	58035	149.09	11830	12130	11680	15370	8290	11830	11852.41	2.37	0	2084	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1343	-147.78	3.56	12	0.52	-81.00	3359.00	24450	20230821	-51.04	10640	20231030	12.50	12130	-1.32	20240104	11500	4.09	20240102	24450	-51.04	20230821	10640	12.50	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
96	20240104	141129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11820	-10	5	-0.08	428360220	36359	93.40	11830	11950	11680	15370	8290	11830	11781.41	2.37	0	-1066	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1326	-145.93	3.52	12	0.32	-81.00	3359.00	24450	20230821	-51.66	10640	20231030	11.09	11970	-1.25	20240102	11500	2.78	20240102	24450	-51.66	20230821	10640	11.09	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
97	20240104	131128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-60	5	-0.51	363745200	30870	79.30	11830	11950	11680	15370	8290	11830	11783.13	2.37	0	-2258	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1321	-145.31	3.50	12	0.28	-81.00	3359.00	24450	20230821	-51.86	10640	20231030	10.62	11970	-1.67	20240102	11500	2.35	20240102	24450	-51.86	20230821	10640	10.62	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
98	20240104	121126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-40	5	-0.34	346764320	29426	75.59	11830	11950	11680	15370	8290	11830	11784.28	2.37	0	-2503	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1323	-145.56	3.51	12	0.26	-81.00	3359.00	24450	20230821	-51.78	10640	20231030	10.81	11970	-1.50	20240102	11500	2.52	20240102	24450	-51.78	20230821	10640	10.81	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
99	20240104	111125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	-110	5	-0.93	313547530	26586	68.30	11830	11950	11700	15370	8290	11830	11793.71	2.37	0	-2769	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1315	-144.69	3.49	12	0.24	-81.00	3359.00	24450	20230821	-52.07	10640	20231030	10.15	11970	-2.09	20240102	11500	1.91	20240102	24450	-52.07	20230821	10640	10.15	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
100	20240104	101123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	60	2	0.51	144539830	12218	31.39	11830	11950	11780	15370	8290	11830	11830.07	2.37	0	-1825	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1334	-146.79	3.54	12	0.11	-81.00	3359.00	24450	20230821	-51.37	10640	20231030	11.75	11970	-0.67	20240102	11500	3.39	20240102	24450	-51.37	20230821	10640	11.75	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
101	20240104	091128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-30	5	-0.25	36787530	3115	8.00	11830	11950	11790	15370	8290	11830	11809.80	2.37	0	780	12016	11922	11806	11712	11596	11970	11760	56	3540	500	8280	10	1	11220264	1324	-145.68	3.51	12	0.03	-81.00	3359.00	24450	20230821	-51.74	10640	20231030	10.90	11970	-1.42	20240102	11500	2.61	20240102	24450	-51.74	20230821	10640	10.90	20231030	1.21	N	357580	500	56 억		265922	N	N	0	N	00	N
102	20240103	161123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11830	-70	5	-0.59	458098260	38902	78.97	11790	11900	11690	15470	8330	11900	11775.06	2.34	0	3753	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1327	-146.05	3.52	12	0.35	-81.00	3359.00	24450	20230821	-51.62	10640	20231030	11.18	11970	-1.17	20240102	11500	2.87	20240102	24450	-51.62	20230821	10640	11.18	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
103	20240103	151121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	-50	5	-0.42	438553760	37252	75.62	11790	11900	11690	15470	8330	11900	11771.94	2.34	0	3431	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1330	-146.30	3.53	12	0.33	-81.00	3359.00	24450	20230821	-51.53	10640	20231030	11.37	11970	-1.00	20240102	11500	3.04	20240102	24450	-51.53	20230821	10640	11.37	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
104	20240103	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-110	5	-0.92	376078530	31969	64.89	11790	11900	11690	15470	8330	11900	11762.99	2.34	0	2893	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1323	-145.56	3.51	12	0.28	-81.00	3359.00	24450	20230821	-51.78	10640	20231030	10.81	11970	-1.50	20240102	11500	2.52	20240102	24450	-51.78	20230821	10640	10.81	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
105	20240103	131121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-100	5	-0.84	325433510	27662	56.15	11790	11900	11690	15470	8330	11900	11763.66	2.34	0	2082	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1324	-145.68	3.51	12	0.25	-81.00	3359.00	24450	20230821	-51.74	10640	20231030	10.90	11970	-1.42	20240102	11500	2.61	20240102	24450	-51.74	20230821	10640	10.90	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
106	20240103	121125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-110	5	-0.92	299374490	25452	51.67	11790	11900	11690	15470	8330	11900	11761.23	2.34	0	1942	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1323	-145.56	3.51	12	0.23	-81.00	3359.00	24450	20230821	-51.78	10640	20231030	10.81	11970	-1.50	20240102	11500	2.52	20240102	24450	-51.78	20230821	10640	10.81	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
107	20240103	111120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-100	5	-0.84	266083830	22629	45.94	11790	11900	11690	15470	8330	11900	11757.27	2.34	0	1941	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1324	-145.68	3.51	12	0.20	-81.00	3359.00	24450	20230821	-51.74	10640	20231030	10.90	11970	-1.42	20240102	11500	2.61	20240102	24450	-51.74	20230821	10640	10.90	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
108	20240103	101121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-90	5	-0.76	231842090	19723	40.04	11790	11900	11690	15470	8330	11900	11753.42	2.34	0	1604	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1325	-145.80	3.52	12	0.18	-81.00	3359.00	24450	20230821	-51.70	10640	20231030	11.00	11970	-1.34	20240102	11500	2.70	20240102	24450	-51.70	20230821	10640	11.00	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
109	20240103	091120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-110	5	-0.92	59260660	5022	10.19	11790	11900	11710	15470	8330	11900	11796.07	2.34	0	1886	12260	12080	11790	11610	11320	12170	11700	56	3570	500	8330	10	1	11220264	1323	-145.56	3.51	12	0.04	-81.00	3359.00	24450	20230821	-51.78	10640	20231030	10.81	11970	-1.50	20240102	11500	2.52	20240102	24450	-51.78	20230821	10640	10.81	20231030	1.22	N	357580	500	56 억		262376	N	N	0	N	00	N
110	20240102	161118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	250	2	2.15	579749820	49050	185.02	11640	11970	11500	15140	8160	11650	11818.96	2.21	0	13492	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1335	-146.91	3.54	12	0.44	-81.00	3359.00	24450	20230821	-51.33	10640	20231030	11.84	11970	-0.58	20240102	11500	3.48	20240102	24450	-51.33	20230821	10640	11.84	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
111	20240102	151117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	270	2	2.32	522130920	44213	166.78	11640	11970	11500	15140	8160	11650	11809.44	2.21	0	12987	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1337	-147.16	3.55	12	0.39	-81.00	3359.00	24450	20230821	-51.25	10640	20231030	12.03	11970	-0.42	20240102	11500	3.65	20240102	24450	-51.25	20230821	10640	12.03	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
112	20240102	141118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	220	2	1.89	450230900	38168	143.98	11640	11970	11500	15140	8160	11650	11796.03	2.21	0	13170	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1332	-146.54	3.53	12	0.34	-81.00	3359.00	24450	20230821	-51.45	10640	20231030	11.56	11970	-0.84	20240102	11500	3.22	20240102	24450	-51.45	20230821	10640	11.56	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
113	20240102	131111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	230	2	1.97	397236370	33706	127.14	11640	11970	11500	15140	8160	11650	11785.33	2.21	0	12835	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1333	-146.67	3.54	12	0.30	-81.00	3359.00	24450	20230821	-51.41	10640	20231030	11.65	11970	-0.75	20240102	11500	3.30	20240102	24450	-51.41	20230821	10640	11.65	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
114	20240102	121111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	220	2	1.89	341246880	29000	109.39	11640	11970	11500	15140	8160	11650	11767.13	2.21	0	10953	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1332	-146.54	3.53	12	0.26	-81.00	3359.00	24450	20230821	-51.45	10640	20231030	11.56	11970	-0.84	20240102	11500	3.22	20240102	24450	-51.45	20230821	10640	11.56	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
115	20240102	111111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	200	2	1.72	271424070	23119	87.21	11640	11970	11500	15140	8160	11650	11740.30	2.21	0	7758	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1330	-146.30	3.53	12	0.21	-81.00	3359.00	24450	20230821	-51.53	10640	20231030	11.37	11970	-1.00	20240102	11500	3.04	20240102	24450	-51.53	20230821	10640	11.37	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
116	20240102	101101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-20	5	-0.17	39077630	3379	12.75	11640	11640	11500	15140	8160	11650	11564.85	2.21	0	623	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1305	-143.58	3.46	12	0.03	-81.00	3359.00	24450	20230821	-52.43	10640	20231030	9.30	11640	-0.09	20240102	11500	1.13	20240102	24450	-52.43	20230821	10640	9.30	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N
117	20240102	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	0	3	0.00	0	0	0.00	0	0	0	15140	8160	11650	0.00	2.21	0	0	11963	11806	11593	11436	11223	11885	11515	56	3490	500	8150	10	1	11220264	1307	-143.83	3.47	12	0.00	-81.00	3359.00	24450	20230821	-52.35	10640	20231030	9.49	0	0.00	0	0	0.00	0	24450	-52.35	20230821	10640	9.49	20231030	1.22	N	357580	500	56 억		247680	N	N	0	N	00	N