KissMeData/095910/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	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	41	2	2.09	107178537	53859	55.01	1953	2025	1945	2550	1375	1964	1989.98	1.70	0	8167	2120	2042	1957	1879	1794	1999	1836	98	586	500	1410	5	1	19504503	391	-1.67	0.54	12	0.28	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2330	-13.95	20240116	1872	7.10	20240122	3835	-47.72	20230309	1692	18.50	20231004	0.37	N	095910	500	97 억		330966	N	N	0	N	00	N
3	20240123	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	41	2	2.09	75151637	37874	38.69	1953	2025	1945	2550	1375	1964	1984.25	1.70	0	-486	2120	2042	1957	1879	1794	1999	1836	98	586	500	1410	5	1	19504503	391	-1.67	0.54	12	0.19	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2330	-13.95	20240116	1872	7.10	20240122	3835	-47.72	20230309	1692	18.50	20231004	0.37	N	095910	500	97 억		330966	N	N	0	N	00	N
4	20240123	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1964	0	3	0.00	23838398	12204	12.47	1953	1964	1945	2550	1375	1964	1953.33	1.70	0	250	2120	2042	1957	1879	1794	1999	1836	98	586	500	1410	1	1	19504503	383	-1.64	0.52	12	0.06	-1199.00	3746.00	3835	20230309	-48.79	1692	20231004	16.08	2330	-15.71	20240116	1872	4.91	20240122	3835	-48.79	20230309	1692	16.08	20231004	0.37	N	095910	500	97 억		330966	N	N	0	N	00	N
5	20240123	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1954	-10	5	-0.51	3772324	1931	1.97	1953	1959	1951	2550	1375	1964	1953.56	1.70	0	287	2120	2042	1957	1879	1794	1999	1836	98	586	500	1410	1	1	19504503	381	-1.63	0.52	12	0.01	-1199.00	3746.00	3835	20230309	-49.05	1692	20231004	15.48	2330	-16.14	20240116	1872	4.38	20240122	3835	-49.05	20230309	1692	15.48	20231004	0.37	N	095910	500	97 억		330966	N	N	0	N	00	N
6	20240119	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	34	2	1.73	162674222	81328	105.67	1971	2025	1967	2560	1380	1971	2000.22	1.54	0	33489	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	5	1	19504503	391	-1.67	0.54	12	0.42	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2330	-13.95	20240116	1916	4.65	20240116	3835	-47.72	20230309	1692	18.50	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
7	20240119	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	29	2	1.47	148596374	74282	96.51	1971	2025	1967	2560	1380	1971	2000.44	1.54	0	33290	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	5	1	19504503	390	-1.67	0.53	12	0.38	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	2330	-14.16	20240116	1916	4.38	20240116	3835	-47.85	20230309	1692	18.20	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
8	20240119	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1998	27	2	1.37	138578781	69269	90.00	1971	2025	1967	2560	1380	1971	2000.59	1.54	0	31894	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	1	1	19504503	390	-1.67	0.53	12	0.36	-1199.00	3746.00	3835	20230309	-47.90	1692	20231004	18.09	2330	-14.25	20240116	1916	4.28	20240116	3835	-47.90	20230309	1692	18.09	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
9	20240119	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	39	2	1.98	117920285	58931	76.57	1971	2025	1967	2560	1380	1971	2000.99	1.54	0	27515	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	5	1	19504503	392	-1.68	0.54	12	0.30	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2330	-13.73	20240116	1916	4.91	20240116	3835	-47.59	20230309	1692	18.79	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
10	20240119	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	39	2	1.98	110485596	55215	71.74	1971	2025	1967	2560	1380	1971	2001.01	1.54	0	27063	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	5	1	19504503	392	-1.68	0.54	12	0.28	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2330	-13.73	20240116	1916	4.91	20240116	3835	-47.59	20230309	1692	18.79	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
11	20240119	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	44	2	2.23	104520776	52242	67.88	1971	2025	1967	2560	1380	1971	2000.70	1.54	0	26380	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	5	1	19504503	393	-1.68	0.54	12	0.27	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2330	-13.52	20240116	1916	5.17	20240116	3835	-47.46	20230309	1692	19.09	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
12	20240119	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	44	2	2.23	65325036	32721	42.51	1971	2025	1967	2560	1380	1971	1996.43	1.54	0	18504	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	5	1	19504503	393	-1.68	0.54	12	0.17	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2330	-13.52	20240116	1916	5.17	20240116	3835	-47.46	20230309	1692	19.09	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
13	20240119	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1994	23	2	1.17	16970223	8609	11.19	1971	1998	1967	2560	1380	1971	1971.22	1.54	0	7871	2032	2001	1963	1932	1894	2017	1948	98	589	500	1410	1	1	19504503	389	-1.66	0.53	12	0.04	-1199.00	3746.00	3835	20230309	-48.01	1692	20231004	17.85	2330	-14.42	20240116	1916	4.07	20240116	3835	-48.01	20230309	1692	17.85	20231004	0.37	N	095910	500	97 억		299943	N	N	0	N	00	N
14	20240118	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1971	20	2	1.03	149952620	76260	73.55	1925	1994	1925	2535	1366	1951	1966.34	1.41	0	23535	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	384	-1.64	0.53	12	0.39	-1199.00	3746.00	3835	20230309	-48.60	1692	20231004	16.49	2330	-15.41	20240116	1916	2.87	20240116	3835	-48.60	20230309	1692	16.49	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
15	20240118	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1972	21	2	1.08	145048930	73772	71.15	1925	1994	1925	2535	1366	1951	1966.18	1.41	0	23583	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	385	-1.64	0.53	12	0.38	-1199.00	3746.00	3835	20230309	-48.58	1692	20231004	16.55	2330	-15.36	20240116	1916	2.92	20240116	3835	-48.58	20230309	1692	16.55	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
16	20240118	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1955	4	2	0.21	138085305	70228	67.74	1925	1994	1925	2535	1366	1951	1966.25	1.41	0	22797	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	381	-1.63	0.52	12	0.36	-1199.00	3746.00	3835	20230309	-49.02	1692	20231004	15.54	2330	-16.09	20240116	1916	2.04	20240116	3835	-49.02	20230309	1692	15.54	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
17	20240118	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1971	20	2	1.03	119987294	60952	58.79	1925	1994	1925	2535	1366	1951	1968.56	1.41	0	22496	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	384	-1.64	0.53	12	0.31	-1199.00	3746.00	3835	20230309	-48.60	1692	20231004	16.49	2330	-15.41	20240116	1916	2.87	20240116	3835	-48.60	20230309	1692	16.49	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
18	20240118	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	19	2	0.97	118184924	60037	57.91	1925	1994	1925	2535	1366	1951	1968.54	1.41	0	22664	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	384	-1.64	0.53	12	0.31	-1199.00	3746.00	3835	20230309	-48.63	1692	20231004	16.43	2330	-15.45	20240116	1916	2.82	20240116	3835	-48.63	20230309	1692	16.43	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
19	20240118	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1984	33	2	1.69	101911208	51789	49.95	1925	1994	1925	2535	1366	1951	1967.82	1.41	0	22725	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	387	-1.65	0.53	12	0.27	-1199.00	3746.00	3835	20230309	-48.27	1692	20231004	17.26	2330	-14.85	20240116	1916	3.55	20240116	3835	-48.27	20230309	1692	17.26	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
20	20240118	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	35	2	1.79	87108664	44335	42.76	1925	1994	1925	2535	1366	1951	1964.79	1.41	0	21777	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	387	-1.66	0.53	12	0.23	-1199.00	3746.00	3835	20230309	-48.21	1692	20231004	17.38	2330	-14.76	20240116	1916	3.65	20240116	3835	-48.21	20230309	1692	17.38	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
21	20240118	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1949	-2	5	-0.10	4954459	2555	2.46	1925	1970	1925	2535	1366	1951	1939.02	1.41	0	481	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	380	-1.63	0.52	12	0.01	-1199.00	3746.00	3835	20230309	-49.18	1692	20231004	15.19	2330	-16.35	20240116	1916	1.72	20240116	3835	-49.18	20230309	1692	15.19	20231004	0.37	N	095910	500	97 억		275809	N	N	0	N	00	N
22	20240117	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1951	-54	5	-2.69	202673144	102338	6.99	2045	2045	1951	2605	1405	2005	1980.70	1.47	0	-10139	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	381	-1.63	0.52	12	0.52	-1199.00	3746.00	3835	20230309	-49.13	1692	20231004	15.31	2330	-16.27	20240116	1916	1.83	20240116	3835	-49.13	20230309	1692	15.31	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
23	20240117	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-45	5	-2.24	186209642	93913	6.42	2045	2045	1960	2605	1405	2005	1982.79	1.47	0	-10139	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	382	-1.63	0.52	12	0.48	-1199.00	3746.00	3835	20230309	-48.89	1692	20231004	15.84	2330	-15.88	20240116	1916	2.30	20240116	3835	-48.89	20230309	1692	15.84	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
24	20240117	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1979	-26	5	-1.30	145829387	73381	5.02	2045	2045	1960	2605	1405	2005	1987.29	1.47	0	-9311	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	386	-1.65	0.53	12	0.38	-1199.00	3746.00	3835	20230309	-48.40	1692	20231004	16.96	2330	-15.06	20240116	1916	3.29	20240116	3835	-48.40	20230309	1692	16.96	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
25	20240117	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1976	-29	5	-1.45	133110697	66947	4.58	2045	2045	1960	2605	1405	2005	1988.30	1.47	0	-10669	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	385	-1.65	0.53	12	0.34	-1199.00	3746.00	3835	20230309	-48.47	1692	20231004	16.78	2330	-15.19	20240116	1916	3.13	20240116	3835	-48.47	20230309	1692	16.78	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
26	20240117	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1988	-17	5	-0.85	112711381	56607	3.87	2045	2045	1960	2605	1405	2005	1991.12	1.47	0	-7344	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	388	-1.66	0.53	12	0.29	-1199.00	3746.00	3835	20230309	-48.16	1692	20231004	17.49	2330	-14.68	20240116	1916	3.76	20240116	3835	-48.16	20230309	1692	17.49	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
27	20240117	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1991	-14	5	-0.70	99862260	50128	3.43	2045	2045	1960	2605	1405	2005	1992.15	1.47	0	-6496	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	388	-1.66	0.53	12	0.26	-1199.00	3746.00	3835	20230309	-48.08	1692	20231004	17.67	2330	-14.55	20240116	1916	3.91	20240116	3835	-48.08	20230309	1692	17.67	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
28	20240117	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1979	-26	5	-1.30	85789010	43009	2.94	2045	2045	1960	2605	1405	2005	1994.68	1.47	0	-7014	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	386	-1.65	0.53	12	0.22	-1199.00	3746.00	3835	20230309	-48.40	1692	20231004	16.96	2330	-15.06	20240116	1916	3.29	20240116	3835	-48.40	20230309	1692	16.96	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
29	20240117	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1993	-12	5	-0.60	23096805	11454	0.78	2045	2045	1989	2605	1405	2005	2016.48	1.47	0	-2454	2497	2250	2083	1836	1669	2374	1960	98	600	500	1440	1	1	19504503	389	-1.66	0.53	12	0.06	-1199.00	3746.00	3835	20230309	-48.03	1692	20231004	17.79	2330	-14.46	20240116	1916	4.02	20240116	3835	-48.03	20230309	1692	17.79	20231004	0.36	N	095910	500	97 억		285928	N	N	0	N	00	N
30	20240116	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-10	5	-0.50	3129630626	1459068	4987.24	1916	2330	1916	2615	1415	2015	2145.02	1.75	0	-57986	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	5	1	19504503	391	-1.67	0.54	12	7.48	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2330	-13.95	20240116	1916	4.65	20240116	3835	-47.72	20230309	1692	18.50	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
31	20240116	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1993	-22	5	-1.09	3110429011	1449461	4954.41	1916	2330	1916	2615	1415	2015	2145.92	1.75	0	-56902	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	1	1	19504503	389	-1.66	0.53	12	7.43	-1199.00	3746.00	3835	20230309	-48.03	1692	20231004	17.79	2330	-14.46	20240116	1916	4.02	20240116	3835	-48.03	20230309	1692	17.79	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
32	20240116	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-15	5	-0.74	3018970223	1403535	4797.43	1916	2330	1916	2615	1415	2015	2150.98	1.75	0	-44865	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	5	1	19504503	390	-1.67	0.53	12	7.20	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	2330	-14.16	20240116	1916	4.38	20240116	3835	-47.85	20230309	1692	18.20	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
33	20240116	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	2993452558	1390838	4754.03	1916	2330	1916	2615	1415	2015	2152.27	1.75	0	-43796	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	5	1	19504503	393	-1.68	0.54	12	7.13	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2330	-13.52	20240116	1916	5.17	20240116	3835	-47.46	20230309	1692	19.09	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
34	20240116	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	-5	5	-0.25	2961509798	1374980	4699.82	1916	2330	1916	2615	1415	2015	2153.86	1.75	0	-40131	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	5	1	19504503	392	-1.68	0.54	12	7.05	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2330	-13.73	20240116	1916	4.91	20240116	3835	-47.59	20230309	1692	18.79	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
35	20240116	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-15	5	-0.74	2926415192	1357477	4640.00	1916	2330	1916	2615	1415	2015	2155.78	1.75	0	-43965	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	5	1	19504503	390	-1.67	0.53	12	6.96	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	2330	-14.16	20240116	1916	4.38	20240116	3835	-47.85	20230309	1692	18.20	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
36	20240116	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1995	-20	5	-0.99	2863685385	1326236	4533.21	1916	2330	1916	2615	1415	2015	2159.26	1.75	0	-39843	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	1	1	19504503	389	-1.66	0.53	12	6.80	-1199.00	3746.00	3835	20230309	-47.98	1692	20231004	17.91	2330	-14.38	20240116	1916	4.12	20240116	3835	-47.98	20230309	1692	17.91	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
37	20240116	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2190	175	2	8.68	462822417	215391	736.23	1916	2210	1916	2615	1415	2015	2148.75	1.75	0	-25897	2054	2034	2015	1995	1976	2025	1986	98	600	500	1450	5	1	19504503	427	-1.83	0.58	12	1.10	-1199.00	3746.00	3835	20230309	-42.89	1692	20231004	29.43	2210	-0.90	20240116	1916	14.30	20240116	3835	-42.89	20230309	1692	29.43	20231004	0.36	N	095910	500	97 억		341450	N	N	0	N	00	N
38	20240115	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	-20	5	-0.98	58798007	29256	62.17	2035	2035	1996	2645	1425	2035	2009.78	1.75	0	638	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	393	-1.68	0.54	12	0.15	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2140	-5.84	20240104	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
39	20240115	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	-10	5	-0.49	56240642	27988	59.47	2035	2035	1996	2645	1425	2035	2009.46	1.75	0	755	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	395	-1.69	0.54	12	0.14	-1199.00	3746.00	3835	20230309	-47.20	1692	20231004	19.68	2140	-5.37	20240104	1970	2.79	20240102	3835	-47.20	20230309	1692	19.68	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
40	20240115	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-30	5	-1.47	52654137	26211	55.70	2035	2035	1996	2645	1425	2035	2008.86	1.75	0	1941	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	391	-1.67	0.54	12	0.13	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2140	-6.31	20240104	1970	1.78	20240102	3835	-47.72	20230309	1692	18.50	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
41	20240115	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	-20	5	-0.98	50017307	24898	52.91	2035	2035	1996	2645	1425	2035	2008.89	1.75	0	1941	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	393	-1.68	0.54	12	0.13	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2140	-5.84	20240104	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
42	20240115	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	-25	5	-1.23	44963407	22382	47.56	2035	2035	1996	2645	1425	2035	2008.91	1.75	0	1790	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	392	-1.68	0.54	12	0.11	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2140	-6.07	20240104	1970	2.03	20240102	3835	-47.59	20230309	1692	18.79	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
43	20240115	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	-20	5	-0.98	28284181	14060	29.88	2035	2035	1996	2645	1425	2035	2011.68	1.75	0	1681	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	393	-1.68	0.54	12	0.07	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2140	-5.84	20240104	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
44	20240115	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	-5	5	-0.25	26240041	13047	27.72	2035	2035	1996	2645	1425	2035	2011.19	1.75	0	1735	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	396	-1.69	0.54	12	0.07	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	2140	-5.14	20240104	1970	3.05	20240102	3835	-47.07	20230309	1692	19.98	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
45	20240115	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-35	5	-1.72	9205261	4585	9.74	2035	2035	1996	2645	1425	2035	2007.69	1.75	0	47	2168	2101	2053	1986	1938	2077	1962	98	610	500	1460	5	1	19504503	390	-1.67	0.53	12	0.02	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	2140	-6.54	20240104	1970	1.52	20240102	3835	-47.85	20230309	1692	18.20	20231004	0.36	N	095910	500	97 억		340816	N	N	0	N	00	N
46	20240112	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-25	5	-1.21	94633255	46356	113.17	2060	2120	2005	2675	1445	2060	2041.45	1.78	0	-6324	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	397	-1.70	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-46.94	1692	20231004	20.27	2140	-4.91	20240104	1970	3.30	20240102	3835	-46.94	20230309	1692	20.27	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
47	20240112	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-20	5	-0.97	90341030	44239	108.00	2060	2120	2005	2675	1445	2060	2042.11	1.78	0	-6038	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	398	-1.70	0.54	12	0.23	-1199.00	3746.00	3835	20230309	-46.81	1692	20231004	20.57	2140	-4.67	20240104	1970	3.55	20240102	3835	-46.81	20230309	1692	20.57	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
48	20240112	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	77157155	37771	92.21	2060	2120	2005	2675	1445	2060	2042.76	1.78	0	-6232	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	402	-1.72	0.55	12	0.19	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
49	20240112	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	-5	5	-0.24	63729620	31308	76.43	2060	2120	2005	2675	1445	2060	2035.57	1.78	0	-3665	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	401	-1.71	0.55	12	0.16	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
50	20240112	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	15	2	0.73	60786685	29883	72.95	2060	2120	2005	2675	1445	2060	2034.16	1.78	0	-2836	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	405	-1.73	0.55	12	0.15	-1199.00	3746.00	3835	20230309	-45.89	1692	20231004	22.64	2140	-3.04	20240104	1970	5.33	20240102	3835	-45.89	20230309	1692	22.64	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
51	20240112	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-20	5	-0.97	55245055	27190	66.38	2060	2120	2005	2675	1445	2060	2031.82	1.78	0	-1763	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	398	-1.70	0.54	12	0.14	-1199.00	3746.00	3835	20230309	-46.81	1692	20231004	20.57	2140	-4.67	20240104	1970	3.55	20240102	3835	-46.81	20230309	1692	20.57	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
52	20240112	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	-35	5	-1.70	30943510	15286	37.32	2060	2060	2010	2675	1445	2060	2024.30	1.78	0	-2697	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	395	-1.69	0.54	12	0.08	-1199.00	3746.00	3835	20230309	-47.20	1692	20231004	19.68	2140	-5.37	20240104	1970	2.79	20240102	3835	-47.20	20230309	1692	19.68	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
53	20240112	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	2527580	1227	3.00	2060	2060	2050	2675	1445	2060	2059.97	1.78	0	-166	2136	2097	2051	2012	1966	2117	2032	98	615	500	1480	5	1	19504503	402	-1.72	0.55	12	0.01	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		347140	N	N	0	N	00	N
54	20240111	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	30	2	1.48	83839030	40961	76.00	2035	2090	2005	2635	1425	2030	2046.77	1.78	0	-2720	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	402	-1.72	0.55	12	0.21	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
55	20240111	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	25	2	1.23	75637255	36973	68.60	2035	2090	2005	2635	1425	2030	2045.74	1.78	0	-2358	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	401	-1.71	0.55	12	0.19	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
56	20240111	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	25	2	1.23	73636315	35997	66.79	2035	2090	2005	2635	1425	2030	2045.62	1.78	0	-2358	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	401	-1.71	0.55	12	0.18	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
57	20240111	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	40	2	1.97	70827495	34625	64.25	2035	2090	2005	2635	1425	2030	2045.56	1.78	0	-2072	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	404	-1.73	0.55	12	0.18	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2140	-3.27	20240104	1970	5.08	20240102	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
58	20240111	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	30	2	1.48	40972935	20198	37.48	2035	2070	2005	2635	1425	2030	2028.56	1.78	0	703	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	402	-1.72	0.55	12	0.10	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
59	20240111	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	30	2	1.48	36950400	18236	33.84	2035	2070	2005	2635	1425	2030	2026.23	1.78	0	2010	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	402	-1.72	0.55	12	0.09	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
60	20240111	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	5	2	0.25	27659540	13700	25.42	2035	2045	2005	2635	1425	2030	2018.94	1.78	0	3226	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	397	-1.70	0.54	12	0.07	-1199.00	3746.00	3835	20230309	-46.94	1692	20231004	20.27	2140	-4.91	20240104	1970	3.30	20240102	3835	-46.94	20230309	1692	20.27	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
61	20240111	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	0	3	0.00	2834450	1395	2.59	2035	2035	2020	2635	1425	2030	2031.86	1.78	0	-24	2093	2061	2043	2011	1993	2052	2002	98	605	500	1460	5	1	19504503	396	-1.69	0.54	12	0.01	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	2140	-5.14	20240104	1970	3.05	20240102	3835	-47.07	20230309	1692	19.98	20231004	0.37	N	095910	500	97 억		347479	N	N	0	N	00	N
62	20240110	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	-35	5	-1.69	110141145	53825	101.41	2045	2075	2025	2680	1450	2065	2046.28	1.78	0	375	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	396	-1.69	0.54	12	0.28	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	2140	-5.14	20240104	1970	3.05	20240102	3835	-47.07	20230309	1692	19.98	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
63	20240110	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-25	5	-1.21	95867415	46796	88.17	2045	2075	2025	2680	1450	2065	2048.62	1.78	0	976	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	398	-1.70	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-46.81	1692	20231004	20.57	2140	-4.67	20240104	1970	3.55	20240102	3835	-46.81	20230309	1692	20.57	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
64	20240110	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-15	5	-0.73	77529555	37785	71.19	2045	2075	2035	2680	1450	2065	2051.86	1.78	0	1789	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	400	-1.71	0.55	12	0.19	-1199.00	3746.00	3835	20230309	-46.54	1692	20231004	21.16	2140	-4.21	20240104	1970	4.06	20240102	3835	-46.54	20230309	1692	21.16	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
65	20240110	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	-20	5	-0.97	65334710	31818	59.95	2045	2075	2035	2680	1450	2065	2053.39	1.78	0	2034	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	399	-1.71	0.55	12	0.16	-1199.00	3746.00	3835	20230309	-46.68	1692	20231004	20.86	2140	-4.44	20240104	1970	3.81	20240102	3835	-46.68	20230309	1692	20.86	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
66	20240110	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-15	5	-0.73	58462655	28451	53.60	2045	2075	2040	2680	1450	2065	2054.85	1.78	0	1626	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	400	-1.71	0.55	12	0.15	-1199.00	3746.00	3835	20230309	-46.54	1692	20231004	21.16	2140	-4.21	20240104	1970	4.06	20240102	3835	-46.54	20230309	1692	21.16	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
67	20240110	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	0	3	0.00	34879045	16973	31.98	2045	2075	2040	2680	1450	2065	2054.97	1.78	0	1622	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	403	-1.72	0.55	12	0.09	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
68	20240110	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-5	5	-0.24	27557980	13416	25.28	2045	2075	2040	2680	1450	2065	2054.11	1.78	0	1906	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	402	-1.72	0.55	12	0.07	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
69	20240110	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	-20	5	-0.97	13046125	6374	12.01	2045	2055	2045	2680	1450	2065	2046.77	1.78	0	1656	2121	2092	2071	2042	2021	2082	2032	98	615	500	1480	5	1	19504503	399	-1.71	0.55	12	0.03	-1199.00	3746.00	3835	20230309	-46.68	1692	20231004	20.86	2140	-4.44	20240104	1970	3.81	20240102	3835	-46.68	20230309	1692	20.86	20231004	0.37	N	095910	500	97 억		347104	N	N	0	N	00	N
70	20240109	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	5	2	0.24	109669270	53019	76.41	2100	2100	2050	2675	1445	2060	2068.49	1.78	0	-236	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	403	-1.72	0.55	12	0.27	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
71	20240109	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	10	2	0.49	105528945	51014	73.53	2100	2100	2050	2675	1445	2060	2068.63	1.78	0	-240	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	404	-1.73	0.55	12	0.26	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2140	-3.27	20240104	1970	5.08	20240102	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
72	20240109	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	20	2	0.97	92807455	44839	64.63	2100	2100	2050	2675	1445	2060	2069.79	1.78	0	483	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	406	-1.73	0.56	12	0.23	-1199.00	3746.00	3835	20230309	-45.76	1692	20231004	22.93	2140	-2.80	20240104	1970	5.58	20240102	3835	-45.76	20230309	1692	22.93	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
73	20240109	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	10	2	0.49	66974670	32316	46.58	2100	2100	2050	2675	1445	2060	2072.49	1.78	0	456	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	404	-1.73	0.55	12	0.17	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2140	-3.27	20240104	1970	5.08	20240102	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
74	20240109	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	10	2	0.49	59773405	28832	41.55	2100	2100	2050	2675	1445	2060	2073.16	1.78	0	430	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	404	-1.73	0.55	12	0.15	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2140	-3.27	20240104	1970	5.08	20240102	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
75	20240109	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	25	2	1.21	50975950	24599	35.45	2100	2100	2050	2675	1445	2060	2072.28	1.78	0	296	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	407	-1.74	0.56	12	0.13	-1199.00	3746.00	3835	20230309	-45.63	1692	20231004	23.23	2140	-2.57	20240104	1970	5.84	20240102	3835	-45.63	20230309	1692	23.23	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
76	20240109	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	5	2	0.24	37982125	18336	26.43	2100	2100	2050	2675	1445	2060	2071.45	1.78	0	-1017	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	403	-1.72	0.55	12	0.09	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
77	20240109	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	20	2	0.97	20340040	9817	14.15	2100	2100	2050	2675	1445	2060	2071.92	1.78	0	-1676	2120	2090	2060	2030	2000	2090	2030	98	615	500	1480	5	1	19504503	406	-1.73	0.56	12	0.05	-1199.00	3746.00	3835	20230309	-45.76	1692	20231004	22.93	2140	-2.80	20240104	1970	5.58	20240102	3835	-45.76	20230309	1692	22.93	20231004	0.37	N	095910	500	97 억		347345	N	N	0	N	00	N
78	20240108	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	143157040	69372	83.66	2060	2090	2030	2675	1445	2060	2063.61	1.77	0	1115	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	402	-1.72	0.55	12	0.36	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
79	20240108	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	15	2	0.73	131774765	63872	77.03	2060	2090	2030	2675	1445	2060	2063.11	1.77	0	1152	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	405	-1.73	0.55	12	0.33	-1199.00	3746.00	3835	20230309	-45.89	1692	20231004	22.64	2140	-3.04	20240104	1970	5.33	20240102	3835	-45.89	20230309	1692	22.64	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
80	20240108	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	-5	5	-0.24	78389545	38174	46.04	2060	2080	2030	2675	1445	2060	2053.48	1.77	0	-421	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	401	-1.71	0.55	12	0.20	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
81	20240108	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	-5	5	-0.24	72661635	35381	42.67	2060	2080	2030	2675	1445	2060	2053.69	1.77	0	-421	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	401	-1.71	0.55	12	0.18	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
82	20240108	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-10	5	-0.49	62110360	30216	36.44	2060	2080	2030	2675	1445	2060	2055.55	1.77	0	-1834	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	400	-1.71	0.55	12	0.15	-1199.00	3746.00	3835	20230309	-46.54	1692	20231004	21.16	2140	-4.21	20240104	1970	4.06	20240102	3835	-46.54	20230309	1692	21.16	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
83	20240108	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	55818500	27133	32.72	2060	2080	2040	2675	1445	2060	2057.22	1.77	0	-1834	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	402	-1.72	0.55	12	0.14	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
84	20240108	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	5	2	0.24	37603105	18236	21.99	2060	2080	2040	2675	1445	2060	2062.03	1.77	0	-2270	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	403	-1.72	0.55	12	0.09	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
85	20240108	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	10	2	0.49	17852625	8693	10.48	2060	2075	2040	2675	1445	2060	2053.68	1.77	0	864	2113	2086	2063	2036	2013	2075	2025	98	615	500	1480	5	1	19504503	404	-1.73	0.55	12	0.04	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2140	-3.27	20240104	1970	5.08	20240102	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억		346189	N	N	0	N	00	N
86	20240105	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-5	5	-0.24	170941705	82920	35.10	2090	2090	2040	2680	1450	2065	2061.50	1.89	0	-23290	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	402	-1.72	0.55	12	0.43	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
87	20240105	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	5	2	0.24	163676335	79400	33.61	2090	2090	2040	2680	1450	2065	2061.39	1.89	0	-22741	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	404	-1.73	0.55	12	0.41	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2140	-3.27	20240104	1970	5.08	20240102	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
88	20240105	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	15	2	0.73	134286465	65214	27.60	2090	2090	2040	2680	1450	2065	2059.12	1.89	0	-16033	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	406	-1.73	0.56	12	0.33	-1199.00	3746.00	3835	20230309	-45.76	1692	20231004	22.93	2140	-2.80	20240104	1970	5.58	20240102	3835	-45.76	20230309	1692	22.93	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
89	20240105	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-15	5	-0.73	112222235	54520	23.08	2090	2090	2040	2680	1450	2065	2058.30	1.89	0	-15956	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	400	-1.71	0.55	12	0.28	-1199.00	3746.00	3835	20230309	-46.54	1692	20231004	21.16	2140	-4.21	20240104	1970	4.06	20240102	3835	-46.54	20230309	1692	21.16	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
90	20240105	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	0	3	0.00	98904175	48025	20.33	2090	2090	2040	2680	1450	2065	2059.37	1.89	0	-14115	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	403	-1.72	0.55	12	0.25	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
91	20240105	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	15	2	0.73	85539690	41546	17.58	2090	2090	2040	2680	1450	2065	2058.84	1.89	0	-11153	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	406	-1.73	0.56	12	0.21	-1199.00	3746.00	3835	20230309	-45.76	1692	20231004	22.93	2140	-2.80	20240104	1970	5.58	20240102	3835	-45.76	20230309	1692	22.93	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
92	20240105	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	0	3	0.00	63095005	30673	12.98	2090	2090	2040	2680	1450	2065	2056.88	1.89	0	-8134	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	403	-1.72	0.55	12	0.16	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
93	20240105	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	-10	5	-0.48	20631265	9996	4.23	2090	2090	2045	2680	1450	2065	2063.89	1.89	0	-4424	2218	2141	2063	1986	1908	2180	2025	98	615	500	1480	5	1	19504503	401	-1.71	0.55	12	0.05	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		369299	N	N	0	N	00	N
94	20240104	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	55	2	2.74	489038226	236054	432.89	1995	2140	1985	2610	1410	2010	2071.77	1.88	0	-621	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	403	-1.72	0.55	12	1.21	-1199.00	3746.00	3835	20230309	-46.15	1692	20231004	22.04	2140	-3.50	20240104	1970	4.82	20240102	3835	-46.15	20230309	1692	22.04	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
95	20240104	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	65	2	3.23	467460576	225583	413.69	1995	2140	1985	2610	1410	2010	2072.23	1.88	0	-690	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	405	-1.73	0.55	12	1.16	-1199.00	3746.00	3835	20230309	-45.89	1692	20231004	22.64	2140	-3.04	20240104	1970	5.33	20240102	3835	-45.89	20230309	1692	22.64	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
96	20240104	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	50	2	2.49	437945986	211287	387.47	1995	2140	1985	2610	1410	2010	2072.75	1.88	0	2503	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	402	-1.72	0.55	12	1.08	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2140	-3.74	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
97	20240104	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	45	2	2.24	408945031	197112	361.47	1995	2140	1985	2610	1410	2010	2074.68	1.88	0	2443	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	401	-1.71	0.55	12	1.01	-1199.00	3746.00	3835	20230309	-46.41	1692	20231004	21.45	2140	-3.97	20240104	1970	4.31	20240102	3835	-46.41	20230309	1692	21.45	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
98	20240104	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	75	2	3.73	367967421	177247	325.04	1995	2140	1985	2610	1410	2010	2076.01	1.88	0	833	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	407	-1.74	0.56	12	0.91	-1199.00	3746.00	3835	20230309	-45.63	1692	20231004	23.23	2140	-2.57	20240104	1970	5.84	20240102	3835	-45.63	20230309	1692	23.23	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
99	20240104	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	50	2	2.49	90141036	44407	81.44	1995	2075	1985	2610	1410	2010	2029.88	1.88	0	5186	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	402	-1.72	0.55	12	0.23	-1199.00	3746.00	3835	20230309	-46.28	1692	20231004	21.75	2075	-0.72	20240104	1970	4.57	20240102	3835	-46.28	20230309	1692	21.75	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
100	20240104	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	5	2	0.25	19444146	9691	17.77	1995	2025	1985	2610	1410	2010	2006.41	1.88	0	1701	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	393	-1.68	0.54	12	0.05	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2040	-1.23	20240103	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
101	20240104	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	5	2	0.25	10583091	5298	9.72	1995	2015	1985	2610	1410	2010	1997.56	1.88	0	2078	2058	2034	2016	1992	1974	2046	2004	98	600	500	1440	5	1	19504503	393	-1.68	0.54	12	0.03	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2040	-1.23	20240103	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.37	N	095910	500	97 억		366497	N	N	0	N	00	N
102	20240103	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	5	2	0.25	109772971	54530	54.19	2005	2040	1998	2605	1405	2005	2013.08	1.84	0	8125	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	392	-1.68	0.54	12	0.28	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2040	-1.47	20240103	1970	2.03	20240102	3835	-47.59	20230309	1692	18.79	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
103	20240103	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	25	2	1.25	90676676	45054	44.78	2005	2040	1998	2605	1405	2005	2012.62	1.84	0	7451	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	396	-1.69	0.54	12	0.23	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	2040	-0.49	20240103	1970	3.05	20240102	3835	-47.07	20230309	1692	19.98	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
104	20240103	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	20	2	1.00	80469601	40009	39.76	2005	2040	1998	2605	1405	2005	2011.29	1.84	0	5628	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	395	-1.69	0.54	12	0.21	-1199.00	3746.00	3835	20230309	-47.20	1692	20231004	19.68	2040	-0.74	20240103	1970	2.79	20240102	3835	-47.20	20230309	1692	19.68	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
105	20240103	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	10	2	0.50	50715356	25280	25.12	2005	2040	1998	2605	1405	2005	2006.15	1.84	0	-2203	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	393	-1.68	0.54	12	0.13	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2040	-1.23	20240103	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
106	20240103	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	5	2	0.25	38087761	18998	18.88	2005	2040	1998	2605	1405	2005	2004.83	1.84	0	-2087	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	392	-1.68	0.54	12	0.10	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2040	-1.47	20240103	1970	2.03	20240102	3835	-47.59	20230309	1692	18.79	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
107	20240103	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	0	3	0.00	33718571	16820	16.72	2005	2040	1998	2605	1405	2005	2004.67	1.84	0	-1714	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	391	-1.67	0.54	12	0.09	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2040	-1.72	20240103	1970	1.78	20240102	3835	-47.72	20230309	1692	18.50	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
108	20240103	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	10	2	0.50	26499418	13217	13.14	2005	2040	1999	2605	1405	2005	2004.95	1.84	0	-1205	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	393	-1.68	0.54	12	0.07	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	2040	-1.23	20240103	1970	2.28	20240102	3835	-47.46	20230309	1692	19.09	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
109	20240103	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	15	2	0.75	10220663	5096	5.06	2005	2020	1999	2605	1405	2005	2005.62	1.84	0	-1075	2061	2032	2001	1972	1941	2047	1987	98	600	500	1440	5	1	19504503	394	-1.68	0.54	12	0.03	-1199.00	3746.00	3835	20230309	-47.33	1692	20231004	19.39	2030	-0.49	20240102	1970	2.54	20240102	3835	-47.33	20230309	1692	19.39	20231004	0.37	N	095910	500	97 억		358302	N	N	0	N	00	N
110	20240102	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-5	5	-0.25	200957067	100623	212.26	2000	2030	1970	2610	1410	2010	1997.13	1.79	0	6989	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	5	1	19504503	391	-1.67	0.54	12	0.52	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	2030	-1.23	20240102	1970	1.78	20240102	3835	-47.72	20230309	1692	18.50	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
111	20240102	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1999	-11	5	-0.55	194944360	97614	205.91	2000	2030	1970	2610	1410	2010	1997.09	1.79	0	7055	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	1	1	19504503	390	-1.67	0.53	12	0.50	-1199.00	3746.00	3835	20230309	-47.87	1692	20231004	18.14	2030	-1.53	20240102	1970	1.47	20240102	3835	-47.87	20230309	1692	18.14	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
112	20240102	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-10	5	-0.50	173227409	86772	183.04	2000	2030	1970	2610	1410	2010	1996.35	1.79	0	5144	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	5	1	19504503	390	-1.67	0.53	12	0.44	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	2030	-1.48	20240102	1970	1.52	20240102	3835	-47.85	20230309	1692	18.20	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
113	20240102	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	156974266	78626	165.86	2000	2030	1970	2610	1410	2010	1996.47	1.79	0	4877	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	5	1	19504503	392	-1.68	0.54	12	0.40	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	2030	-0.99	20240102	1970	2.03	20240102	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
114	20240102	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	10	2	0.50	132884305	66596	140.48	2000	2030	1970	2610	1410	2010	1995.38	1.79	0	4732	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	5	1	19504503	394	-1.68	0.54	12	0.34	-1199.00	3746.00	3835	20230309	-47.33	1692	20231004	19.39	2030	-0.49	20240102	1970	2.54	20240102	3835	-47.33	20230309	1692	19.39	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
115	20240102	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	10	2	0.50	111524455	55984	118.09	2000	2030	1970	2610	1410	2010	1992.08	1.79	0	-804	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	5	1	19504503	394	-1.68	0.54	12	0.29	-1199.00	3746.00	3835	20230309	-47.33	1692	20231004	19.39	2030	-0.49	20240102	1970	2.54	20240102	3835	-47.33	20230309	1692	19.39	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
116	20240102	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1999	-11	5	-0.55	7514238	3761	7.93	2000	2000	1989	2610	1410	2010	1997.94	1.79	0	-1151	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	1	1	19504503	390	-1.67	0.53	12	0.02	-1199.00	3746.00	3835	20230309	-47.87	1692	20231004	18.14	2000	-0.05	20240102	1989	0.50	20240102	3835	-47.87	20230309	1692	18.14	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N
117	20240102	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	1.79	0	0	2036	2022	1996	1982	1956	2030	1990	98	600	500	1440	5	1	19504503	392	-1.68	0.54	12	0.00	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	0	0.00	0	0	0.00	0	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억		348360	N	N	0	N	00	N