KissMeData/125210/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	120830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11740	-60	5	-0.51	612266770	52358	34.70	11600	11800	11600	15340	8260	11800	11693.85	1.57	0	6249	12353	12076	11873	11596	11393	11975	11495	82	3540	500	8490	10	1	16496790	1937	16.97	3.47	12	0.32	692.00	3388.00	21550	20230508	-45.52	11130	20231027	5.48	13260	-11.46	20240111	11600	1.21	20240123	21550	-45.52	20230508	11130	5.48	20231027	5.53	N	125210	500	82 억		259386	N	N	0	N	00	N
3	20240123	110827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11750	-50	5	-0.42	527307000	45124	29.90	11600	11800	11600	15340	8260	11800	11685.73	1.57	0	6464	12353	12076	11873	11596	11393	11975	11495	82	3540	500	8490	10	1	16496790	1938	16.98	3.47	12	0.27	692.00	3388.00	21550	20230508	-45.48	11130	20231027	5.57	13260	-11.39	20240111	11600	1.29	20240123	21550	-45.48	20230508	11130	5.57	20231027	5.53	N	125210	500	82 억		259386	N	N	0	N	00	N
4	20240123	100827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11800	0	3	0.00	402456450	34496	22.86	11600	11800	11600	15340	8260	11800	11666.75	1.57	0	8321	12353	12076	11873	11596	11393	11975	11495	82	3540	500	8490	10	1	16496790	1947	17.05	3.48	12	0.21	692.00	3388.00	21550	20230508	-45.24	11130	20231027	6.02	13260	-11.01	20240111	11600	1.72	20240123	21550	-45.24	20230508	11130	6.02	20231027	5.53	N	125210	500	82 억		259386	N	N	0	N	00	N
5	20240123	090828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11610	-190	5	-1.61	132469310	11396	7.55	11600	11710	11600	15340	8260	11800	11624.16	1.57	0	117	12353	12076	11873	11596	11393	11975	11495	82	3540	500	8490	10	1	16496790	1915	16.78	3.43	12	0.07	692.00	3388.00	21550	20230508	-46.13	11130	20231027	4.31	13260	-12.44	20240111	11600	0.09	20240123	21550	-46.13	20230508	11130	4.31	20231027	5.53	N	125210	500	82 억		259386	N	N	0	N	00	N
6	20240119	160822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12070	170	2	1.43	1257960350	104453	89.94	11930	12160	11910	15470	8330	11900	12043.29	1.60	0	2414	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1991	17.44	3.56	12	0.63	692.00	3388.00	21550	20230508	-43.99	11130	20231027	8.45	13260	-8.97	20240111	11600	4.05	20240118	21550	-43.99	20230508	11130	8.45	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
7	20240119	150825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12070	170	2	1.43	1212870520	100719	86.73	11930	12160	11910	15470	8330	11900	12042.12	1.60	0	2579	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1991	17.44	3.56	12	0.61	692.00	3388.00	21550	20230508	-43.99	11130	20231027	8.45	13260	-8.97	20240111	11600	4.05	20240118	21550	-43.99	20230508	11130	8.45	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
8	20240119	140823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11980	80	2	0.67	1049362790	87088	74.99	11930	12160	11910	15470	8330	11900	12049.45	1.60	0	4005	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1976	17.31	3.54	12	0.53	692.00	3388.00	21550	20230508	-44.41	11130	20231027	7.64	13260	-9.65	20240111	11600	3.28	20240118	21550	-44.41	20230508	11130	7.64	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
9	20240119	130823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12020	120	2	1.01	871379470	72268	62.23	11930	12160	11910	15470	8330	11900	12057.61	1.60	0	8907	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1983	17.37	3.55	12	0.44	692.00	3388.00	21550	20230508	-44.22	11130	20231027	8.00	13260	-9.35	20240111	11600	3.62	20240118	21550	-44.22	20230508	11130	8.00	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
10	20240119	120827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12030	130	2	1.09	762981560	63254	54.47	11930	12160	11910	15470	8330	11900	12062.19	1.60	0	10009	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1985	17.38	3.55	12	0.38	692.00	3388.00	21550	20230508	-44.18	11130	20231027	8.09	13260	-9.28	20240111	11600	3.71	20240118	21550	-44.18	20230508	11130	8.09	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
11	20240119	110825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12060	160	2	1.34	597384280	49500	42.62	11930	12160	11910	15470	8330	11900	12068.37	1.60	0	9956	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1990	17.43	3.56	12	0.30	692.00	3388.00	21550	20230508	-44.04	11130	20231027	8.36	13260	-9.05	20240111	11600	3.97	20240118	21550	-44.04	20230508	11130	8.36	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
12	20240119	100830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12140	240	2	2.02	423181080	35073	30.20	11930	12160	11910	15470	8330	11900	12065.72	1.60	0	11031	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	2003	17.54	3.58	12	0.21	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	13260	-8.45	20240111	11600	4.66	20240118	21550	-43.67	20230508	11130	9.07	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
13	20240119	090823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11980	80	2	0.67	50309030	4204	3.62	11930	12100	11910	15470	8330	11900	11966.94	1.60	0	939	12153	12026	11813	11686	11473	12090	11750	82	3570	500	8560	10	1	16496790	1976	17.31	3.54	12	0.03	692.00	3388.00	21550	20230508	-44.41	11130	20231027	7.64	13260	-9.65	20240111	11600	3.28	20240118	21550	-44.41	20230508	11130	7.64	20231027	5.61	N	125210	500	82 억		264223	N	N	0	N	00	N
14	20240118	160821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11900	160	2	1.36	1363215980	115602	46.73	11600	11940	11600	15260	8220	11740	11791.85	1.63	0	-6842	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1963	17.20	3.51	12	0.70	692.00	3388.00	21550	20230508	-44.78	11130	20231027	6.92	13260	-10.26	20240111	11600	2.59	20240118	21550	-44.78	20230508	11130	6.92	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
15	20240118	150822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11940	200	2	1.70	1285193320	109049	44.08	11600	11940	11600	15260	8220	11740	11785.47	1.63	0	-6631	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1970	17.25	3.52	12	0.66	692.00	3388.00	21550	20230508	-44.59	11130	20231027	7.28	13260	-9.95	20240111	11600	2.93	20240118	21550	-44.59	20230508	11130	7.28	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
16	20240118	140822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11710	-30	5	-0.26	1088776550	92502	37.39	11600	11900	11600	15260	8220	11740	11770.30	1.63	0	-10255	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1932	16.92	3.46	12	0.56	692.00	3388.00	21550	20230508	-45.66	11130	20231027	5.21	13260	-11.69	20240111	11600	0.95	20240118	21550	-45.66	20230508	11130	5.21	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
17	20240118	130820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11840	100	2	0.85	786593130	66822	27.01	11600	11900	11600	15260	8220	11740	11771.47	1.63	0	1011	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1953	17.11	3.49	12	0.41	692.00	3388.00	21550	20230508	-45.06	11130	20231027	6.38	13260	-10.71	20240111	11600	2.07	20240118	21550	-45.06	20230508	11130	6.38	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
18	20240118	120823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11850	110	2	0.94	742740920	63109	25.51	11600	11900	11600	15260	8220	11740	11769.18	1.63	0	-208	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1955	17.12	3.50	12	0.38	692.00	3388.00	21550	20230508	-45.01	11130	20231027	6.47	13260	-10.63	20240111	11600	2.16	20240118	21550	-45.01	20230508	11130	6.47	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
19	20240118	110824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11800	60	2	0.51	533082450	45358	18.33	11600	11900	11600	15260	8220	11740	11752.78	1.63	0	2407	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1947	17.05	3.48	12	0.27	692.00	3388.00	21550	20230508	-45.24	11130	20231027	6.02	13260	-11.01	20240111	11600	1.72	20240118	21550	-45.24	20230508	11130	6.02	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
20	20240118	100819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11860	120	2	1.02	332567180	28391	11.48	11600	11890	11600	15260	8220	11740	11713.82	1.63	0	3048	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1957	17.14	3.50	12	0.17	692.00	3388.00	21550	20230508	-44.97	11130	20231027	6.56	13260	-10.56	20240111	11600	2.24	20240118	21550	-44.97	20230508	11130	6.56	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
21	20240118	090821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11610	-130	5	-1.11	100102280	8604	3.48	11600	11840	11600	15260	8220	11740	11634.39	1.63	0	249	12573	12156	11923	11506	11273	12040	11390	82	3520	500	8450	10	1	16496790	1915	16.78	3.43	12	0.05	692.00	3388.00	21550	20230508	-46.13	11130	20231027	4.31	13260	-12.44	20240111	11600	0.09	20240118	21550	-46.13	20230508	11130	4.31	20231027	5.62	N	125210	500	82 억		269682	N	N	0	N	00	N
22	20240117	160818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11740	-590	5	-4.79	2924295970	246117	319.72	12340	12340	11690	16020	8640	12330	11881.69	1.79	0	-26257	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1937	16.97	3.47	12	1.49	692.00	3388.00	21550	20230508	-45.52	11130	20231027	5.48	13260	-11.46	20240111	11690	0.43	20240117	21550	-45.52	20230508	11130	5.48	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
23	20240117	150821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11720	-610	5	-4.95	2734972790	229978	298.75	12340	12340	11690	16020	8640	12330	11892.14	1.79	0	-23665	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1933	16.94	3.46	12	1.39	692.00	3388.00	21550	20230508	-45.61	11130	20231027	5.30	13260	-11.61	20240111	11690	0.26	20240117	21550	-45.61	20230508	11130	5.30	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
24	20240117	140819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11740	-590	5	-4.79	2529572780	212452	275.98	12340	12340	11690	16020	8640	12330	11906.37	1.79	0	-22736	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1937	16.97	3.47	12	1.29	692.00	3388.00	21550	20230508	-45.52	11130	20231027	5.48	13260	-11.46	20240111	11690	0.43	20240117	21550	-45.52	20230508	11130	5.48	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
25	20240117	130820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11820	-510	5	-4.14	2065065770	172858	224.55	12340	12340	11780	16020	8640	12330	11946.39	1.79	0	-28128	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1950	17.08	3.49	12	1.05	692.00	3388.00	21550	20230508	-45.15	11130	20231027	6.20	13260	-10.86	20240111	11780	0.34	20240117	21550	-45.15	20230508	11130	6.20	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
26	20240117	120821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11780	-550	5	-4.46	1949049510	163036	211.79	12340	12340	11780	16020	8640	12330	11954.50	1.79	0	-25868	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1943	17.02	3.48	12	0.99	692.00	3388.00	21550	20230508	-45.34	11130	20231027	5.84	13260	-11.16	20240111	11780	0.00	20240117	21550	-45.34	20230508	11130	5.84	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
27	20240117	110821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11910	-420	5	-3.41	1435325780	119678	155.47	12340	12340	11880	16020	8640	12330	11992.96	1.79	0	-15790	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1965	17.21	3.52	12	0.73	692.00	3388.00	21550	20230508	-44.73	11130	20231027	7.01	13260	-10.18	20240111	11880	0.25	20240117	21550	-44.73	20230508	11130	7.01	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
28	20240117	100818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11880	-450	5	-3.65	1188600420	98969	128.56	12340	12340	11880	16020	8640	12330	12009.51	1.79	0	-16504	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	1960	17.17	3.51	12	0.60	692.00	3388.00	21550	20230508	-44.87	11130	20231027	6.74	13260	-10.41	20240111	11880	0.00	20240117	21550	-44.87	20230508	11130	6.74	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
29	20240117	090822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12140	-190	5	-1.54	131830350	10804	14.03	12340	12340	12100	16020	8640	12330	12200.83	1.79	0	-3707	12696	12512	12386	12202	12076	12450	12140	82	3690	500	8870	10	1	16496790	2003	17.54	3.58	12	0.07	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	13260	-8.45	20240111	12100	0.33	20240117	21550	-43.67	20230508	11130	9.07	20231027	5.62	N	125210	500	82 억		294822	N	N	0	N	00	N
30	20240116	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-140	5	-1.12	944414250	76132	51.35	12410	12570	12260	16210	8730	12470	12405.19	1.82	0	-5814	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2034	17.82	3.64	12	0.46	692.00	3388.00	21550	20230508	-42.78	11130	20231027	10.78	13260	-7.01	20240111	12110	1.82	20240102	21550	-42.78	20230508	11130	10.78	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
31	20240116	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12310	-160	5	-1.28	894849900	72110	48.63	12410	12570	12260	16210	8730	12470	12409.51	1.82	0	-4872	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2031	17.79	3.63	12	0.44	692.00	3388.00	21550	20230508	-42.88	11130	20231027	10.60	13260	-7.16	20240111	12110	1.65	20240102	21550	-42.88	20230508	11130	10.60	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
32	20240116	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	-110	5	-0.88	756259610	60853	41.04	12410	12570	12260	16210	8730	12470	12427.65	1.82	0	-4125	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2039	17.86	3.65	12	0.37	692.00	3388.00	21550	20230508	-42.65	11130	20231027	11.05	13260	-6.79	20240111	12110	2.06	20240102	21550	-42.65	20230508	11130	11.05	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
33	20240116	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	-30	5	-0.24	710396250	57155	38.55	12410	12570	12260	16210	8730	12470	12429.29	1.82	0	-2730	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2052	17.98	3.67	12	0.35	692.00	3388.00	21550	20230508	-42.27	11130	20231027	11.77	13260	-6.18	20240111	12110	2.73	20240102	21550	-42.27	20230508	11130	11.77	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
34	20240116	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	-10	5	-0.08	618425480	49755	33.56	12410	12570	12260	16210	8730	12470	12429.41	1.82	0	-3383	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2056	18.01	3.68	12	0.30	692.00	3388.00	21550	20230508	-42.18	11130	20231027	11.95	13260	-6.03	20240111	12110	2.89	20240102	21550	-42.18	20230508	11130	11.95	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
35	20240116	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	0	3	0.00	562102200	45240	30.51	12410	12570	12260	16210	8730	12470	12424.89	1.82	0	-3054	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2057	18.02	3.68	12	0.27	692.00	3388.00	21550	20230508	-42.13	11130	20231027	12.04	13260	-5.96	20240111	12110	2.97	20240102	21550	-42.13	20230508	11130	12.04	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
36	20240116	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	-200	5	-1.60	475475810	38245	25.79	12410	12570	12260	16210	8730	12470	12432.37	1.82	0	-3791	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2024	17.73	3.62	12	0.23	692.00	3388.00	21550	20230508	-43.06	11130	20231027	10.24	13260	-7.47	20240111	12110	1.32	20240102	21550	-43.06	20230508	11130	10.24	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
37	20240116	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	50	2	0.40	48587700	3895	2.63	12410	12520	12410	16210	8730	12470	12474.38	1.82	0	2729	12890	12680	12500	12290	12110	12590	12200	82	3740	500	8970	10	1	16496790	2065	18.09	3.70	12	0.02	692.00	3388.00	21550	20230508	-41.90	11130	20231027	12.49	13260	-5.58	20240111	12110	3.39	20240102	21550	-41.90	20230508	11130	12.49	20231027	5.63	N	125210	500	82 억		300602	N	N	0	N	00	N
38	20240115	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	-160	5	-1.27	1843074120	148156	48.28	12710	12710	12320	16410	8850	12630	12439.95	1.89	0	-10741	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2057	18.02	3.68	12	0.90	692.00	3388.00	21550	20230508	-42.13	11130	20231027	12.04	13260	-5.96	20240111	12110	2.97	20240102	21550	-42.13	20230508	11130	12.04	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
39	20240115	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-150	5	-1.19	1765487260	141928	46.25	12710	12710	12320	16410	8850	12630	12439.24	1.89	0	-10486	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2059	18.03	3.68	12	0.86	692.00	3388.00	21550	20230508	-42.09	11130	20231027	12.13	13260	-5.88	20240111	12110	3.06	20240102	21550	-42.09	20230508	11130	12.13	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
40	20240115	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-250	5	-1.98	1630996340	131085	42.72	12710	12710	12320	16410	8850	12630	12442.20	1.89	0	-14232	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2042	17.89	3.65	12	0.79	692.00	3388.00	21550	20230508	-42.55	11130	20231027	11.23	13260	-6.64	20240111	12110	2.23	20240102	21550	-42.55	20230508	11130	11.23	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
41	20240115	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12450	-180	5	-1.43	1498784620	120430	39.25	12710	12710	12320	16410	8850	12630	12445.19	1.89	0	-15290	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2054	17.99	3.67	12	0.73	692.00	3388.00	21550	20230508	-42.23	11130	20231027	11.86	13260	-6.11	20240111	12110	2.81	20240102	21550	-42.23	20230508	11130	11.86	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
42	20240115	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	-170	5	-1.35	1402418180	112686	36.72	12710	12710	12320	16410	8850	12630	12445.27	1.89	0	-16737	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2056	18.01	3.68	12	0.68	692.00	3388.00	21550	20230508	-42.18	11130	20231027	11.95	13260	-6.03	20240111	12110	2.89	20240102	21550	-42.18	20230508	11130	11.95	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
43	20240115	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-230	5	-1.82	1305893490	104910	34.19	12710	12710	12320	16410	8850	12630	12447.65	1.89	0	-17407	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2046	17.92	3.66	12	0.64	692.00	3388.00	21550	20230508	-42.46	11130	20231027	11.41	13260	-6.49	20240111	12110	2.39	20240102	21550	-42.46	20230508	11130	11.41	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
44	20240115	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	-140	5	-1.11	641620930	51328	16.73	12710	12710	12450	16410	8850	12630	12500.26	1.89	0	3547	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2060	18.05	3.69	12	0.31	692.00	3388.00	21550	20230508	-42.04	11130	20231027	12.22	13260	-5.81	20240111	12110	3.14	20240102	21550	-42.04	20230508	11130	12.22	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
45	20240115	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	-170	5	-1.35	199251980	15936	5.19	12710	12710	12450	16410	8850	12630	12502.79	1.89	0	-3114	13196	12912	12716	12432	12236	12815	12335	82	3780	500	9090	10	1	16496790	2056	18.01	3.68	12	0.10	692.00	3388.00	21550	20230508	-42.18	11130	20231027	11.95	13260	-6.03	20240111	12110	2.89	20240102	21550	-42.18	20230508	11130	11.95	20231027	5.61	N	125210	500	82 억		311552	N	N	0	N	00	N
46	20240112	160825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12630	-470	5	-3.59	3878045650	305420	80.29	13000	13000	12520	17030	9170	13100	12697.16	2.06	0	-29422	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2084	18.25	3.73	12	1.85	692.00	3388.00	21550	20230508	-41.39	11130	20231027	13.48	13260	-4.75	20240111	12110	4.29	20240102	21550	-41.39	20230508	11130	13.48	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
47	20240112	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	-490	5	-3.74	3722078310	293077	77.05	13000	13000	12520	17030	9170	13100	12699.73	2.06	0	-25196	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2080	18.22	3.72	12	1.78	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	13260	-4.90	20240111	12110	4.13	20240102	21550	-41.48	20230508	11130	13.30	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
48	20240112	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12600	-500	5	-3.82	3522291250	277203	72.88	13000	13000	12520	17030	9170	13100	12706.26	2.06	0	-23757	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2079	18.21	3.72	12	1.68	692.00	3388.00	21550	20230508	-41.53	11130	20231027	13.21	13260	-4.98	20240111	12110	4.05	20240102	21550	-41.53	20230508	11130	13.21	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
49	20240112	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12680	-420	5	-3.21	2920569710	229358	60.30	13000	13000	12540	17030	9170	13100	12733.35	2.06	0	-17434	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2092	18.32	3.74	12	1.39	692.00	3388.00	21550	20230508	-41.16	11130	20231027	13.93	13260	-4.37	20240111	12110	4.71	20240102	21550	-41.16	20230508	11130	13.93	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
50	20240112	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	-360	5	-2.75	2618944840	205568	54.04	13000	13000	12540	17030	9170	13100	12739.69	2.06	0	-9242	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2102	18.41	3.76	12	1.25	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	13260	-3.92	20240111	12110	5.20	20240102	21550	-40.88	20230508	11130	14.47	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
51	20240112	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	-260	5	-1.98	2359090700	185214	48.69	13000	13000	12540	17030	9170	13100	12736.72	2.06	0	-3676	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2118	18.55	3.79	12	1.12	692.00	3388.00	21550	20230508	-40.42	11130	20231027	15.36	13260	-3.17	20240111	12110	6.03	20240102	21550	-40.42	20230508	11130	15.36	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
52	20240112	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	-360	5	-2.75	1899282970	149417	39.28	13000	13000	12540	17030	9170	13100	12710.77	2.06	0	-19625	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2102	18.41	3.76	12	0.91	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	13260	-3.92	20240111	12110	5.20	20240102	21550	-40.88	20230508	11130	14.47	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
53	20240112	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	-280	5	-2.14	344328490	26708	7.02	13000	13000	12800	17030	9170	13100	12890.77	2.06	0	-4774	13420	13260	13100	12940	12780	13340	13020	82	3930	500	9430	10	1	16496790	2115	18.53	3.78	12	0.16	692.00	3388.00	21550	20230508	-40.51	11130	20231027	15.18	13260	-3.32	20240111	12110	5.86	20240102	21550	-40.51	20230508	11130	15.18	20231027	5.71	N	125210	500	82 억		340648	N	N	0	N	00	N
54	20240111	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	170	2	1.31	4964232920	377684	193.37	13000	13260	12940	16800	9060	12930	13144.03	2.25	0	-30343	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2161	18.93	3.87	12	2.29	692.00	3388.00	21550	20230508	-39.21	11130	20231027	17.70	13260	-1.21	20240111	12110	8.18	20240102	21550	-39.21	20230508	11130	17.70	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
55	20240111	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	220	2	1.70	4752342500	361539	185.10	13000	13260	12940	16800	9060	12930	13144.82	2.25	0	-24283	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2169	19.00	3.88	12	2.19	692.00	3388.00	21550	20230508	-38.98	11130	20231027	18.15	13260	-0.83	20240111	12110	8.59	20240102	21550	-38.98	20230508	11130	18.15	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
56	20240111	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	200	2	1.55	4526467560	344327	176.29	13000	13260	12940	16800	9060	12930	13145.90	2.25	0	-19216	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2166	18.97	3.88	12	2.09	692.00	3388.00	21550	20230508	-39.07	11130	20231027	17.97	13260	-0.98	20240111	12110	8.42	20240102	21550	-39.07	20230508	11130	17.97	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
57	20240111	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13180	250	2	1.93	4138173150	314740	161.14	13000	13260	12940	16800	9060	12930	13147.98	2.25	0	-1586	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2174	19.05	3.89	12	1.91	692.00	3388.00	21550	20230508	-38.84	11130	20231027	18.42	13260	-0.60	20240111	12110	8.84	20240102	21550	-38.84	20230508	11130	18.42	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
58	20240111	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	270	2	2.09	3739890100	284556	145.69	13000	13260	12940	16800	9060	12930	13142.97	2.25	0	7646	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2178	19.08	3.90	12	1.72	692.00	3388.00	21550	20230508	-38.75	11130	20231027	18.60	13260	-0.45	20240111	12110	9.00	20240102	21550	-38.75	20230508	11130	18.60	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
59	20240111	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	200	2	1.55	3355051550	255379	130.75	13000	13260	12940	16800	9060	12930	13137.62	2.25	0	11355	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2166	18.97	3.88	12	1.55	692.00	3388.00	21550	20230508	-39.07	11130	20231027	17.97	13260	-0.98	20240111	12110	8.42	20240102	21550	-39.07	20230508	11130	17.97	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
60	20240111	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13180	250	2	1.93	1836945810	140323	71.84	13000	13180	12940	16800	9060	12930	13090.96	2.25	0	15897	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2174	19.05	3.89	12	0.85	692.00	3388.00	21550	20230508	-38.84	11130	20231027	18.42	13200	-0.15	20240108	12110	8.84	20240102	21550	-38.84	20230508	11130	18.42	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
61	20240111	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13030	100	2	0.77	201755800	15511	7.94	13000	13050	12940	16800	9060	12930	13007.78	2.25	0	4404	13130	13030	12880	12780	12630	13080	12830	82	3870	500	9300	10	1	16496790	2150	18.83	3.85	12	0.09	692.00	3388.00	21550	20230508	-39.54	11130	20231027	17.07	13200	-1.29	20240108	12110	7.60	20240102	21550	-39.54	20230508	11130	17.07	20231027	5.63	N	125210	500	82 억		370854	N	N	0	N	00	N
62	20240110	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	30	2	0.23	2495781020	193831	111.35	12900	12980	12730	16770	9030	12900	12876.02	2.15	0	16954	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2133	18.68	3.82	12	1.17	692.00	3388.00	21550	20230508	-40.00	11130	20231027	16.17	13200	-2.05	20240108	12110	6.77	20240102	21550	-40.00	20230508	11130	16.17	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
63	20240110	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12890	-10	5	-0.08	2419395530	187913	107.95	12900	12980	12730	16770	9030	12900	12875.08	2.15	0	16962	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2126	18.63	3.80	12	1.14	692.00	3388.00	21550	20230508	-40.19	11130	20231027	15.81	13200	-2.35	20240108	12110	6.44	20240102	21550	-40.19	20230508	11130	15.81	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
64	20240110	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	-20	5	-0.16	2105524620	163497	93.92	12900	12980	12730	16770	9030	12900	12878.06	2.15	0	13266	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2125	18.61	3.80	12	0.99	692.00	3388.00	21550	20230508	-40.23	11130	20231027	15.72	13200	-2.42	20240108	12110	6.36	20240102	21550	-40.23	20230508	11130	15.72	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
65	20240110	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	20	2	0.16	1796511720	139562	80.17	12900	12980	12730	16770	9030	12900	12872.50	2.15	0	19948	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2131	18.67	3.81	12	0.85	692.00	3388.00	21550	20230508	-40.05	11130	20231027	16.08	13200	-2.12	20240108	12110	6.69	20240102	21550	-40.05	20230508	11130	16.08	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
66	20240110	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	0	3	0.00	1440351450	112047	64.37	12900	12950	12730	16770	9030	12900	12854.89	2.15	0	24908	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2128	18.64	3.81	12	0.68	692.00	3388.00	21550	20230508	-40.14	11130	20231027	15.90	13200	-2.27	20240108	12110	6.52	20240102	21550	-40.14	20230508	11130	15.90	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
67	20240110	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12870	-30	5	-0.23	1124801570	87601	50.32	12900	12950	12730	16770	9030	12900	12840.05	2.15	0	20070	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2123	18.60	3.80	12	0.53	692.00	3388.00	21550	20230508	-40.28	11130	20231027	15.63	13200	-2.50	20240108	12110	6.28	20240102	21550	-40.28	20230508	11130	15.63	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
68	20240110	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	-20	5	-0.16	696482940	54355	31.22	12900	12910	12730	16770	9030	12900	12813.59	2.15	0	7892	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2125	18.61	3.80	12	0.33	692.00	3388.00	21550	20230508	-40.23	11130	20231027	15.72	13200	-2.42	20240108	12110	6.36	20240102	21550	-40.23	20230508	11130	15.72	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
69	20240110	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	-80	5	-0.62	57804780	4486	2.58	12900	12910	12820	16770	9030	12900	12885.60	2.15	0	-568	13086	12992	12906	12812	12726	12950	12770	82	3870	500	9280	10	1	16496790	2115	18.53	3.78	12	0.03	692.00	3388.00	21550	20230508	-40.51	11130	20231027	15.18	13200	-2.88	20240108	12110	5.86	20240102	21550	-40.51	20230508	11130	15.18	20231027	5.60	N	125210	500	82 억		354222	N	N	0	N	00	N
70	20240109	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	50	2	0.39	2230578430	173151	77.63	12980	13000	12820	16700	9000	12850	12882.12	1.91	0	39704	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2128	18.64	3.81	12	1.05	692.00	3388.00	21550	20230508	-40.14	11130	20231027	15.90	13200	-2.27	20240108	12110	6.52	20240102	21550	-40.14	20230508	11130	15.90	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
71	20240109	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	30	2	0.23	2079527490	161430	72.38	12980	13000	12820	16700	9000	12850	12881.91	1.91	0	39635	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2125	18.61	3.80	12	0.98	692.00	3388.00	21550	20230508	-40.23	11130	20231027	15.72	13200	-2.42	20240108	12110	6.36	20240102	21550	-40.23	20230508	11130	15.72	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
72	20240109	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	50	2	0.39	1724507790	133829	60.00	12980	13000	12820	16700	9000	12850	12885.91	1.91	0	37444	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2128	18.64	3.81	12	0.81	692.00	3388.00	21550	20230508	-40.14	11130	20231027	15.90	13200	-2.27	20240108	12110	6.52	20240102	21550	-40.14	20230508	11130	15.90	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
73	20240109	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	0	3	0.00	1544677840	119835	53.73	12980	13000	12820	16700	9000	12850	12890.04	1.91	0	37401	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2120	18.57	3.79	12	0.73	692.00	3388.00	21550	20230508	-40.37	11130	20231027	15.45	13200	-2.65	20240108	12110	6.11	20240102	21550	-40.37	20230508	11130	15.45	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
74	20240109	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	60	2	0.47	1190142510	92399	41.43	12980	12990	12820	16700	9000	12850	12880.47	1.91	0	33477	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2130	18.66	3.81	12	0.56	692.00	3388.00	21550	20230508	-40.09	11130	20231027	15.99	13200	-2.20	20240108	12110	6.61	20240102	21550	-40.09	20230508	11130	15.99	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
75	20240109	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	0	3	0.00	967851370	75149	33.69	12980	12990	12820	16700	9000	12850	12879.10	1.91	0	25135	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2120	18.57	3.79	12	0.46	692.00	3388.00	21550	20230508	-40.37	11130	20231027	15.45	13200	-2.65	20240108	12110	6.11	20240102	21550	-40.37	20230508	11130	15.45	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
76	20240109	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	0	3	0.00	509833550	39502	17.71	12980	12990	12850	16700	9000	12850	12906.52	1.91	0	10468	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2120	18.57	3.79	12	0.24	692.00	3388.00	21550	20230508	-40.37	11130	20231027	15.45	13200	-2.65	20240108	12110	6.11	20240102	21550	-40.37	20230508	11130	15.45	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
77	20240109	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	60	2	0.47	125575150	9717	4.36	12980	12990	12890	16700	9000	12850	12923.24	1.91	0	3672	13390	13120	12930	12660	12470	13025	12565	82	3850	500	9250	10	1	16496790	2130	18.66	3.81	12	0.06	692.00	3388.00	21550	20230508	-40.09	11130	20231027	15.99	13200	-2.20	20240108	12110	6.61	20240102	21550	-40.09	20230508	11130	15.99	20231027	5.81	N	125210	500	82 억		315586	N	N	0	N	00	N
78	20240108	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	-30	5	-0.23	2855630510	221437	89.91	12950	13200	12740	16740	9020	12880	12896.03	1.85	-2567	9928	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2120	18.57	3.79	12	1.34	692.00	3388.00	21550	20230508	-40.37	11130	20231027	15.45	13200	-2.65	20240108	12110	6.11	20240102	21550	-40.37	20230508	11130	15.45	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
79	20240108	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	-90	5	-0.70	2697617790	209106	84.91	12950	13200	12740	16740	9020	12880	12900.72	1.85	-2567	6168	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2110	18.48	3.78	12	1.27	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	13200	-3.11	20240108	12110	5.62	20240102	21550	-40.65	20230508	11130	14.91	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
80	20240108	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-80	5	-0.62	2508260780	194304	78.90	12950	13200	12740	16740	9020	12880	12908.95	1.85	-2567	1537	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2112	18.50	3.78	12	1.18	692.00	3388.00	21550	20230508	-40.60	11130	20231027	15.00	13200	-3.03	20240108	12110	5.70	20240102	21550	-40.60	20230508	11130	15.00	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
81	20240108	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	-90	5	-0.70	2268005810	175488	71.26	12950	13200	12740	16740	9020	12880	12923.99	1.85	-2567	-3425	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2110	18.48	3.78	12	1.06	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	13200	-3.11	20240108	12110	5.62	20240102	21550	-40.65	20230508	11130	14.91	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
82	20240108	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	-60	5	-0.47	2184524670	168969	68.61	12950	13200	12740	16740	9020	12880	12928.55	1.85	-2567	-3438	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2115	18.53	3.78	12	1.02	692.00	3388.00	21550	20230508	-40.51	11130	20231027	15.18	13200	-2.88	20240108	12110	5.86	20240102	21550	-40.51	20230508	11130	15.18	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
83	20240108	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	-90	5	-0.70	2032212290	157079	63.78	12950	13200	12740	16740	9020	12880	12937.52	1.85	-2567	-7751	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2110	18.48	3.78	12	0.95	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	13200	-3.11	20240108	12110	5.62	20240102	21550	-40.65	20230508	11130	14.91	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
84	20240108	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	70	2	0.54	1530964830	118033	47.93	12950	13200	12840	16740	9020	12880	12970.65	1.85	-2567	-14601	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2136	18.71	3.82	12	0.72	692.00	3388.00	21550	20230508	-39.91	11130	20231027	16.35	13200	-1.89	20240108	12110	6.94	20240102	21550	-39.91	20230508	11130	16.35	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
85	20240108	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	80	2	0.62	176099680	13635	5.54	12950	13000	12840	16740	9020	12880	12915.27	1.85	-2567	-6875	13206	13042	12886	12722	12566	13125	12805	82	3860	500	9270	10	1	16496790	2138	18.73	3.83	12	0.08	692.00	3388.00	21550	20230508	-39.86	11130	20231027	16.44	13130	-1.29	20240103	12110	7.02	20240102	21550	-39.86	20230508	11130	16.44	20231027	5.86	N	125210	500	82 억		305792	N	N	0	N	00	N
86	20240105	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	60	2	0.47	3163500030	245415	151.88	12820	13050	12730	16660	8980	12820	12890.43	1.79	0	12601	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2125	18.61	3.80	12	1.49	692.00	3388.00	21550	20230508	-40.23	11130	20231027	15.72	13130	-1.90	20240103	12110	6.36	20240102	21550	-40.23	20230508	11130	15.72	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
87	20240105	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	20	2	0.16	3087037500	239467	148.20	12820	13050	12730	16660	8980	12820	12891.29	1.79	0	13208	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2118	18.55	3.79	12	1.45	692.00	3388.00	21550	20230508	-40.42	11130	20231027	15.36	13130	-2.21	20240103	12110	6.03	20240102	21550	-40.42	20230508	11130	15.36	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
88	20240105	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	30	2	0.23	2837127100	220001	136.15	12820	13050	12730	16660	8980	12820	12895.98	1.79	0	13976	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2120	18.57	3.79	12	1.33	692.00	3388.00	21550	20230508	-40.37	11130	20231027	15.45	13130	-2.13	20240103	12110	6.11	20240102	21550	-40.37	20230508	11130	15.45	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
89	20240105	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	100	2	0.78	2440271630	189137	117.05	12820	13050	12730	16660	8980	12820	12902.15	1.79	0	15556	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2131	18.67	3.81	12	1.15	692.00	3388.00	21550	20230508	-40.05	11130	20231027	16.08	13130	-1.60	20240103	12110	6.69	20240102	21550	-40.05	20230508	11130	16.08	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
90	20240105	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12870	50	2	0.39	1648949990	127903	79.16	12820	12970	12730	16660	8980	12820	12892.21	1.79	0	1530	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2123	18.60	3.80	12	0.78	692.00	3388.00	21550	20230508	-40.28	11130	20231027	15.63	13130	-1.98	20240103	12110	6.28	20240102	21550	-40.28	20230508	11130	15.63	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
91	20240105	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	20	2	0.16	1045891090	81078	50.18	12820	12970	12730	16660	8980	12820	12899.84	1.79	0	12414	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2118	18.55	3.79	12	0.49	692.00	3388.00	21550	20230508	-40.42	11130	20231027	15.36	13130	-2.21	20240103	12110	6.03	20240102	21550	-40.42	20230508	11130	15.36	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
92	20240105	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12890	70	2	0.55	610794680	47370	29.32	12820	12970	12730	16660	8980	12820	12894.17	1.79	0	13982	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2126	18.63	3.80	12	0.29	692.00	3388.00	21550	20230508	-40.19	11130	20231027	15.81	13130	-1.83	20240103	12110	6.44	20240102	21550	-40.19	20230508	11130	15.81	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
93	20240105	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12810	-10	5	-0.08	32433280	2532	1.57	12820	12830	12730	16660	8980	12820	12809.23	1.79	0	370	13040	12930	12780	12670	12520	12985	12725	82	3840	500	9230	10	1	16496790	2113	18.51	3.78	12	0.02	692.00	3388.00	21550	20230508	-40.56	11130	20231027	15.09	13130	-2.44	20240103	12110	5.78	20240102	21550	-40.56	20230508	11130	15.09	20231027	5.80	N	125210	500	82 억		296037	N	N	0	N	00	N
94	20240104	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	40	2	0.31	2060066810	161170	51.99	12780	12890	12630	16610	8950	12780	12781.92	1.68	0	19623	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2115	18.53	3.78	12	0.98	692.00	3388.00	21550	20230508	-40.51	11130	20231027	15.18	13130	-2.36	20240103	12110	5.86	20240102	21550	-40.51	20230508	11130	15.18	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
95	20240104	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	20	2	0.16	1933670510	151307	48.80	12780	12890	12630	16610	8950	12780	12779.78	1.68	0	17064	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2112	18.50	3.78	12	0.92	692.00	3388.00	21550	20230508	-40.60	11130	20231027	15.00	13130	-2.51	20240103	12110	5.70	20240102	21550	-40.60	20230508	11130	15.00	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
96	20240104	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	10	2	0.08	1473286640	115286	37.19	12780	12890	12630	16610	8950	12780	12779.41	1.68	0	7890	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2110	18.48	3.78	12	0.70	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	13130	-2.59	20240103	12110	5.62	20240102	21550	-40.65	20230508	11130	14.91	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
97	20240104	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	-40	5	-0.31	1247892270	97689	31.51	12780	12890	12630	16610	8950	12780	12774.13	1.68	0	3980	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2102	18.41	3.76	12	0.59	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	13130	-2.97	20240103	12110	5.20	20240102	21550	-40.88	20230508	11130	14.47	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
98	20240104	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12730	-50	5	-0.39	1177953870	92199	29.74	12780	12890	12630	16610	8950	12780	12776.21	1.68	0	2034	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2100	18.40	3.76	12	0.56	692.00	3388.00	21550	20230508	-40.93	11130	20231027	14.38	13130	-3.05	20240103	12110	5.12	20240102	21550	-40.93	20230508	11130	14.38	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
99	20240104	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	-80	5	-0.63	1105955500	86541	27.91	12780	12890	12630	16610	8950	12780	12779.56	1.68	0	1531	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2095	18.35	3.75	12	0.52	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	13130	-3.27	20240103	12110	4.87	20240102	21550	-41.07	20230508	11130	14.11	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
100	20240104	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	50	2	0.39	574591840	44862	14.47	12780	12890	12630	16610	8950	12780	12808.01	1.68	0	-6458	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2117	18.54	3.79	12	0.27	692.00	3388.00	21550	20230508	-40.46	11130	20231027	15.27	13130	-2.28	20240103	12110	5.95	20240102	21550	-40.46	20230508	11130	15.27	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
101	20240104	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12750	-30	5	-0.23	78967340	6207	2.00	12780	12780	12630	16610	8950	12780	12721.86	1.68	0	-913	13453	13116	12793	12456	12133	13285	12625	82	3830	500	9200	10	1	16496790	2103	18.42	3.76	12	0.04	692.00	3388.00	21550	20230508	-40.84	11130	20231027	14.56	13130	-2.89	20240103	12110	5.28	20240102	21550	-40.84	20230508	11130	14.56	20231027	5.98	N	125210	500	82 억		276419	N	N	0	N	00	N
102	20240103	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	-20	5	-0.16	3934202970	308108	44.89	12670	13130	12470	16640	8960	12800	12768.87	1.55	0	19537	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2108	18.47	3.77	12	1.87	692.00	3388.00	21550	20230508	-40.70	11130	20231027	14.82	13130	-2.67	20240103	12110	5.53	20240102	21550	-40.70	20230508	11130	14.82	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
103	20240103	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-30	5	-0.23	3860163620	302316	44.05	12670	13130	12470	16640	8960	12800	12768.63	1.55	0	18743	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2107	18.45	3.77	12	1.83	692.00	3388.00	21550	20230508	-40.74	11130	20231027	14.73	13130	-2.74	20240103	12110	5.45	20240102	21550	-40.74	20230508	11130	14.73	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
104	20240103	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-40	5	-0.31	3536669290	277017	40.36	12670	13130	12470	16640	8960	12800	12766.96	1.55	0	15446	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2105	18.44	3.77	12	1.68	692.00	3388.00	21550	20230508	-40.79	11130	20231027	14.65	13130	-2.82	20240103	12110	5.37	20240102	21550	-40.79	20230508	11130	14.65	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
105	20240103	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	-20	5	-0.16	3275601570	256533	37.38	12670	13130	12470	16640	8960	12800	12768.72	1.55	0	8334	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2108	18.47	3.77	12	1.56	692.00	3388.00	21550	20230508	-40.70	11130	20231027	14.82	13130	-2.67	20240103	12110	5.53	20240102	21550	-40.70	20230508	11130	14.82	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
106	20240103	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	0	3	0.00	3033428620	237576	34.61	12670	13130	12470	16640	8960	12800	12768.23	1.55	0	4069	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2112	18.50	3.78	12	1.44	692.00	3388.00	21550	20230508	-40.60	11130	20231027	15.00	13130	-2.51	20240103	12110	5.70	20240102	21550	-40.60	20230508	11130	15.00	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
107	20240103	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-40	5	-0.31	1702912550	134335	19.57	12670	12850	12470	16640	8960	12800	12676.50	1.55	0	5650	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2105	18.44	3.77	12	0.81	692.00	3388.00	21550	20230508	-40.79	11130	20231027	14.65	13100	-2.60	20240102	12110	5.37	20240102	21550	-40.79	20230508	11130	14.65	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
108	20240103	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12660	-140	5	-1.09	1428964920	112775	16.43	12670	12850	12470	16640	8960	12800	12670.80	1.55	0	3332	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2088	18.29	3.74	12	0.68	692.00	3388.00	21550	20230508	-41.25	11130	20231027	13.75	13100	-3.36	20240102	12110	4.54	20240102	21550	-41.25	20230508	11130	13.75	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
109	20240103	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	-190	5	-1.48	373831100	29854	4.35	12670	12670	12470	16640	8960	12800	12520.86	1.55	0	6751	13660	13230	12670	12240	11680	13445	12455	82	3840	500	9210	10	1	16496790	2080	18.22	3.72	12	0.18	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	13100	-3.74	20240102	12110	4.13	20240102	21550	-41.48	20230508	11130	13.30	20231027	5.95	N	125210	500	82 억		255876	N	N	0	N	00	N
110	20240102	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	660	2	5.44	8611331890	677793	1340.86	12110	13100	12110	15780	8500	12140	12704.91	1.47	0	14436	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2112	18.50	3.78	12	4.11	692.00	3388.00	21550	20230508	-40.60	11130	20231027	15.00	13100	-2.29	20240102	12110	5.70	20240102	21550	-40.60	20230508	11130	15.00	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
111	20240102	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	710	2	5.85	8015996300	631383	1249.05	12110	13100	12110	15780	8500	12140	12696.23	1.47	0	12246	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2120	18.57	3.79	12	3.83	692.00	3388.00	21550	20230508	-40.37	11130	20231027	15.45	13100	-1.91	20240102	12110	6.11	20240102	21550	-40.37	20230508	11130	15.45	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
112	20240102	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	320	2	2.64	2613543720	209418	414.29	12110	12630	12110	15780	8500	12140	12480.58	1.47	0	31436	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2056	18.01	3.68	12	1.27	692.00	3388.00	21550	20230508	-42.18	11130	20231027	11.95	12630	-1.35	20240102	12110	2.89	20240102	21550	-42.18	20230508	11130	11.95	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
113	20240102	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	350	2	2.88	2205317370	176770	349.70	12110	12630	12110	15780	8500	12140	12476.27	1.47	0	25233	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2060	18.05	3.69	12	1.07	692.00	3388.00	21550	20230508	-42.04	11130	20231027	12.22	12630	-1.11	20240102	12110	3.14	20240102	21550	-42.04	20230508	11130	12.22	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
114	20240102	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	360	2	2.97	1885707530	151165	299.05	12110	12630	12110	15780	8500	12140	12475.24	1.47	0	25253	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2062	18.06	3.69	12	0.92	692.00	3388.00	21550	20230508	-42.00	11130	20231027	12.31	12630	-1.03	20240102	12110	3.22	20240102	21550	-42.00	20230508	11130	12.31	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
115	20240102	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	400	2	3.29	1124524200	90596	179.22	12110	12620	12110	15780	8500	12140	12413.53	1.47	0	18365	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2069	18.12	3.70	12	0.55	692.00	3388.00	21550	20230508	-41.81	11130	20231027	12.67	12620	-0.63	20240102	12110	3.55	20240102	21550	-41.81	20230508	11130	12.67	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
116	20240102	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	220	2	1.81	259619380	21180	41.90	12110	12390	12110	15780	8500	12140	12259.66	1.47	0	3209	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2039	17.86	3.65	12	0.13	692.00	3388.00	21550	20230508	-42.65	11130	20231027	11.05	12390	-0.24	20240102	12110	2.06	20240102	21550	-42.65	20230508	11130	11.05	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N
117	20240102	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	15780	8500	12140	0.00	1.47	0	0	12340	12240	12100	12000	11860	12290	12050	82	3640	500	8740	10	1	16496790	2003	17.54	3.58	12	0.00	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	0	0.00	0	0	0.00	0	21550	-43.67	20230508	11130	9.07	20231027	5.96	N	125210	500	82 억		242494	N	N	0	N	00	N