KissMeData/155650/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	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	0	3	0.00	465657760	86252	142.58	5450	5450	5340	7020	3780	5400	5398.81	3.28	0	28218	5573	5486	5413	5326	5253	5450	5290	100	1620	500	3990	10	1	19474358	1052	5.57	0.91	12	0.44	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	5730	-5.76	20240102	5160	4.65	20240117	7870	-31.39	20230712	5040	7.14	20231023	4.31	N	155650	500	99 억		639669	N	N	0	N	00	N
3	20240123	110858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	0	3	0.00	373224580	69135	114.29	5450	5450	5340	7020	3780	5400	5398.49	3.28	0	19684	5573	5486	5413	5326	5253	5450	5290	100	1620	500	3990	10	1	19474358	1052	5.57	0.91	12	0.36	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	5730	-5.76	20240102	5160	4.65	20240117	7870	-31.39	20230712	5040	7.14	20231023	4.31	N	155650	500	99 억		639669	N	N	0	N	00	N
4	20240123	100859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5380	-20	5	-0.37	104316700	19392	32.06	5450	5450	5340	7020	3780	5400	5379.37	3.28	0	-5924	5573	5486	5413	5326	5253	5450	5290	100	1620	500	3990	10	1	19474358	1048	5.55	0.90	12	0.10	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	5730	-6.11	20240102	5160	4.26	20240117	7870	-31.64	20230712	5040	6.75	20231023	4.31	N	155650	500	99 억		639669	N	N	0	N	00	N
5	20240123	090859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5380	-20	5	-0.37	34998490	6489	10.73	5450	5450	5380	7020	3780	5400	5393.51	3.28	0	-5561	5573	5486	5413	5326	5253	5450	5290	100	1620	500	3990	10	1	19474358	1048	5.55	0.90	12	0.03	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	5730	-6.11	20240102	5160	4.26	20240117	7870	-31.64	20230712	5040	6.75	20231023	4.31	N	155650	500	99 억		639669	N	N	0	N	00	N
6	20240119	160853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	80	2	1.50	689408210	127671	127.04	5350	5470	5330	6950	3750	5350	5399.88	3.07	0	39158	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1057	5.60	0.91	12	0.66	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	5730	-5.24	20240102	5160	5.23	20240117	7870	-31.00	20230712	5040	7.74	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
7	20240119	150855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	40	2	0.75	632732220	117175	116.60	5350	5470	5330	6950	3750	5350	5399.89	3.07	0	42665	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1050	5.56	0.90	12	0.60	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	5730	-5.93	20240102	5160	4.46	20240117	7870	-31.51	20230712	5040	6.94	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
8	20240119	140853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	0	3	0.00	596250350	110379	109.83	5350	5470	5330	6950	3750	5350	5401.85	3.07	0	44094	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1042	5.52	0.90	12	0.57	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	5730	-6.63	20240102	5160	3.68	20240117	7870	-32.02	20230712	5040	6.15	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
9	20240119	130854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	20	2	0.37	571802450	105822	105.30	5350	5470	5330	6950	3750	5350	5403.44	3.07	0	46753	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1046	5.54	0.90	12	0.54	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	5730	-6.28	20240102	5160	4.07	20240117	7870	-31.77	20230712	5040	6.55	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
10	20240119	120858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	40	2	0.75	510635550	94442	93.97	5350	5470	5330	6950	3750	5350	5406.87	3.07	0	47319	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1050	5.56	0.90	12	0.48	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	5730	-5.93	20240102	5160	4.46	20240117	7870	-31.51	20230712	5040	6.94	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
11	20240119	110856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	50	2	0.93	476623150	88136	87.70	5350	5470	5330	6950	3750	5350	5407.82	3.07	0	50274	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1052	5.57	0.91	12	0.45	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	5730	-5.76	20240102	5160	4.65	20240117	7870	-31.39	20230712	5040	7.14	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
12	20240119	100901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5410	60	2	1.12	442498950	81813	81.41	5350	5470	5330	6950	3750	5350	5408.66	3.07	0	53106	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1054	5.58	0.91	12	0.42	969.00	5958.00	7870	20230712	-31.26	5040	20231023	7.34	5730	-5.58	20240102	5160	4.84	20240117	7870	-31.26	20230712	5040	7.34	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
13	20240119	090854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	40	2	0.75	261329050	48467	48.23	5350	5420	5330	6950	3750	5350	5391.90	3.07	0	32614	5476	5412	5286	5222	5096	5445	5255	100	1600	500	3950	10	1	19474358	1050	5.56	0.90	12	0.25	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	5730	-5.93	20240102	5160	4.46	20240117	7870	-31.51	20230712	5040	6.94	20231023	4.26	N	155650	500	99 억		598142	N	N	0	N	00	N
14	20240118	160852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	130	2	2.49	520385500	99533	52.04	5200	5350	5160	6780	3660	5220	5228.27	3.01	0	11516	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1042	5.52	0.90	12	0.51	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	5730	-6.63	20240102	5160	3.68	20240118	7870	-32.02	20230712	5040	6.15	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
15	20240118	150853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	50	2	0.96	495339180	94811	49.57	5200	5290	5160	6780	3660	5220	5224.49	3.01	0	11781	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1026	5.44	0.88	12	0.49	969.00	5958.00	7870	20230712	-33.04	5040	20231023	4.56	5730	-8.03	20240102	5160	2.13	20240118	7870	-33.04	20230712	5040	4.56	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
16	20240118	140853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	10	2	0.19	441596480	84546	44.20	5200	5290	5160	6780	3660	5220	5223.15	3.01	0	10451	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1019	5.40	0.88	12	0.43	969.00	5958.00	7870	20230712	-33.55	5040	20231023	3.77	5730	-8.73	20240102	5160	1.36	20240118	7870	-33.55	20230712	5040	3.77	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
17	20240118	130851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	50	2	0.96	373148060	71506	37.39	5200	5290	5160	6780	3660	5220	5218.42	3.01	0	15862	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1026	5.44	0.88	12	0.37	969.00	5958.00	7870	20230712	-33.04	5040	20231023	4.56	5730	-8.03	20240102	5160	2.13	20240118	7870	-33.04	20230712	5040	4.56	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
18	20240118	120854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5260	40	2	0.77	336991240	64633	33.79	5200	5290	5160	6780	3660	5220	5213.92	3.01	0	16622	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1024	5.43	0.88	12	0.33	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	5730	-8.20	20240102	5160	1.94	20240118	7870	-33.16	20230712	5040	4.37	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
19	20240118	110855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	50	2	0.96	312352750	59961	31.35	5200	5280	5160	6780	3660	5220	5209.27	3.01	0	16611	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1026	5.44	0.88	12	0.31	969.00	5958.00	7870	20230712	-33.04	5040	20231023	4.56	5730	-8.03	20240102	5160	2.13	20240118	7870	-33.04	20230712	5040	4.56	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
20	20240118	100850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5260	40	2	0.77	262984400	50569	26.44	5200	5260	5160	6780	3660	5220	5200.51	3.01	0	16854	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1024	5.43	0.88	12	0.26	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	5730	-8.20	20240102	5160	1.94	20240118	7870	-33.16	20230712	5040	4.37	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
21	20240118	090851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5180	-40	5	-0.77	94118970	18126	9.48	5200	5220	5180	6780	3660	5220	5192.48	3.01	0	-125	5473	5346	5253	5126	5033	5300	5080	100	1560	500	3860	10	1	19474358	1009	5.35	0.87	12	0.09	969.00	5958.00	7870	20230712	-34.18	5040	20231023	2.78	5730	-9.60	20240102	5160	0.39	20240117	7870	-34.18	20230712	5040	2.78	20231023	4.29	N	155650	500	99 억		586626	N	N	0	N	00	N
22	20240117	160849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5220	-210	5	-3.87	998175260	191014	231.68	5380	5380	5160	7050	3810	5430	5225.67	3.22	0	-41506	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1017	5.39	0.88	12	0.98	969.00	5958.00	7870	20230712	-33.67	5040	20231023	3.57	5730	-8.90	20240102	5160	1.16	20240117	7870	-33.67	20230712	5040	3.57	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
23	20240117	150852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5220	-210	5	-3.87	949059970	181589	220.25	5380	5380	5160	7050	3810	5430	5226.42	3.22	0	-38922	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1017	5.39	0.88	12	0.93	969.00	5958.00	7870	20230712	-33.67	5040	20231023	3.57	5730	-8.90	20240102	5160	1.16	20240117	7870	-33.67	20230712	5040	3.57	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
24	20240117	140849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	-220	5	-4.05	867879310	165992	201.33	5380	5380	5160	7050	3810	5430	5228.44	3.22	0	-33884	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1015	5.38	0.87	12	0.85	969.00	5958.00	7870	20230712	-33.80	5040	20231023	3.37	5730	-9.08	20240102	5160	0.97	20240117	7870	-33.80	20230712	5040	3.37	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
25	20240117	130850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	-220	5	-4.05	819452700	156670	190.03	5380	5380	5160	7050	3810	5430	5230.44	3.22	0	-31008	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1015	5.38	0.87	12	0.80	969.00	5958.00	7870	20230712	-33.80	5040	20231023	3.37	5730	-9.08	20240102	5160	0.97	20240117	7870	-33.80	20230712	5040	3.37	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
26	20240117	120852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	-200	5	-3.68	747868060	142923	173.35	5380	5380	5160	7050	3810	5430	5232.66	3.22	0	-29327	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1019	5.40	0.88	12	0.73	969.00	5958.00	7870	20230712	-33.55	5040	20231023	3.77	5730	-8.73	20240102	5160	1.36	20240117	7870	-33.55	20230712	5040	3.77	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
27	20240117	110852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	-220	5	-4.05	650454190	124259	150.71	5380	5380	5160	7050	3810	5430	5234.66	3.22	0	-25070	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1015	5.38	0.87	12	0.64	969.00	5958.00	7870	20230712	-33.80	5040	20231023	3.37	5730	-9.08	20240102	5160	0.97	20240117	7870	-33.80	20230712	5040	3.37	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
28	20240117	100849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5190	-240	5	-4.42	592001900	113052	137.12	5380	5380	5160	7050	3810	5430	5236.55	3.22	0	-26792	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1011	5.36	0.87	12	0.58	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	5730	-9.42	20240102	5160	0.58	20240117	7870	-34.05	20230712	5040	2.98	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
29	20240117	090852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-90	5	-1.66	90847220	17004	20.62	5380	5380	5310	7050	3810	5430	5342.70	3.22	0	686	5583	5506	5463	5386	5343	5485	5365	100	1620	500	4010	10	1	19474358	1040	5.51	0.90	12	0.09	969.00	5958.00	7870	20230712	-32.15	5040	20231023	5.95	5730	-6.81	20240102	5310	0.56	20240117	7870	-32.15	20230712	5040	5.95	20231023	4.40	N	155650	500	99 억		627416	N	N	0	N	00	N
30	20240116	160848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	-90	5	-1.63	443359790	81482	126.23	5500	5540	5420	7170	3870	5520	5441.20	3.22	0	685	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1057	5.60	0.91	12	0.42	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	5730	-5.24	20240102	5420	0.18	20240116	7870	-31.00	20230712	5040	7.74	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
31	20240116	150847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5440	-80	5	-1.45	418175650	76845	119.04	5500	5540	5420	7170	3870	5520	5441.81	3.22	0	488	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1059	5.61	0.91	12	0.39	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	5730	-5.06	20240102	5420	0.37	20240116	7870	-30.88	20230712	5040	7.94	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
32	20240116	140849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-100	5	-1.81	373822140	68679	106.39	5500	5540	5420	7170	3870	5520	5443.03	3.22	0	-2302	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1056	5.59	0.91	12	0.35	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	5730	-5.41	20240102	5420	0.00	20240116	7870	-31.13	20230712	5040	7.54	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
33	20240116	130850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	-60	5	-1.09	255256060	46839	72.56	5500	5540	5430	7170	3870	5520	5449.65	3.22	0	-2986	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1063	5.63	0.92	12	0.24	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	5730	-4.71	20240102	5420	0.74	20240104	7870	-30.62	20230712	5040	8.33	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
34	20240116	120848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	-90	5	-1.63	233489330	42859	66.39	5500	5540	5430	7170	3870	5520	5447.85	3.22	0	-2573	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1057	5.60	0.91	12	0.22	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	5730	-5.24	20240102	5420	0.18	20240104	7870	-31.00	20230712	5040	7.74	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
35	20240116	110847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	-40	5	-0.72	123570920	22654	35.09	5500	5540	5430	7170	3870	5520	5454.71	3.22	0	-9488	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1067	5.66	0.92	12	0.12	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	5730	-4.36	20240102	5420	1.11	20240104	7870	-30.37	20230712	5040	8.73	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
36	20240116	100847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5470	-50	5	-0.91	100799660	18468	28.61	5500	5540	5430	7170	3870	5520	5458.07	3.22	0	-10625	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1065	5.64	0.92	12	0.09	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	5730	-4.54	20240102	5420	0.92	20240104	7870	-30.50	20230712	5040	8.53	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
37	20240116	090845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5540	20	2	0.36	2522290	458	0.71	5500	5540	5500	7170	3870	5520	5507.18	3.22	0	268	5686	5602	5536	5452	5386	5645	5495	100	1650	500	4080	10	1	19474358	1079	5.72	0.93	12	0.00	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	5730	-3.32	20240102	5420	2.21	20240104	7870	-29.61	20230712	5040	9.92	20231023	4.42	N	155650	500	99 억		626731	N	N	0	N	00	N
38	20240115	160845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	-40	5	-0.72	355770440	64452	101.84	5510	5620	5470	7220	3900	5560	5519.93	3.23	0	-2837	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1075	5.70	0.93	12	0.33	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	5730	-3.66	20240102	5420	1.85	20240104	7870	-29.86	20230712	5040	9.52	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
39	20240115	150846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	-50	5	-0.90	350679710	63530	100.38	5510	5620	5470	7220	3900	5560	5519.91	3.23	0	-2622	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1073	5.69	0.92	12	0.33	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	5730	-3.84	20240102	5420	1.66	20240104	7870	-29.99	20230712	5040	9.33	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
40	20240115	140846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	-30	5	-0.54	347418250	62939	99.45	5510	5620	5470	7220	3900	5560	5519.92	3.23	0	-2427	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1077	5.71	0.93	12	0.32	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	5730	-3.49	20240102	5420	2.03	20240104	7870	-29.73	20230712	5040	9.72	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
41	20240115	130844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	-40	5	-0.72	160556300	28972	45.78	5510	5620	5500	7220	3900	5560	5541.77	3.23	0	-3050	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1075	5.70	0.93	12	0.15	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	5730	-3.66	20240102	5420	1.85	20240104	7870	-29.86	20230712	5040	9.52	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
42	20240115	120845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5540	-20	5	-0.36	144790350	26118	41.27	5510	5620	5500	7220	3900	5560	5543.70	3.23	0	-784	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1079	5.72	0.93	12	0.13	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	5730	-3.32	20240102	5420	2.21	20240104	7870	-29.61	20230712	5040	9.92	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
43	20240115	110844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	-60	5	-1.08	118848980	21409	33.83	5510	5620	5500	7220	3900	5560	5551.36	3.23	0	382	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1071	5.68	0.92	12	0.11	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	5730	-4.01	20240102	5420	1.48	20240104	7870	-30.11	20230712	5040	9.13	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
44	20240115	100842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	-10	5	-0.18	85444530	15371	24.29	5510	5620	5500	7220	3900	5560	5558.81	3.23	0	2736	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1081	5.73	0.93	12	0.08	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	5730	-3.14	20240102	5420	2.40	20240104	7870	-29.48	20230712	5040	10.12	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
45	20240115	090844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	-50	5	-0.90	26638200	4836	7.64	5510	5540	5500	7220	3900	5560	5508.31	3.23	0	213	5746	5652	5586	5492	5426	5620	5460	100	1660	500	4110	10	1	19474358	1073	5.69	0.92	12	0.02	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	5730	-3.84	20240102	5420	1.66	20240104	7870	-29.99	20230712	5040	9.33	20231023	4.43	N	155650	500	99 억		629587	N	N	0	N	00	N
46	20240112	160856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	-90	5	-1.59	352083540	63239	83.65	5660	5680	5520	7340	3960	5650	5567.55	3.43	0	-38541	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1083	5.74	0.93	12	0.32	969.00	5958.00	7870	20230712	-29.35	5040	20231023	10.32	5730	-2.97	20240102	5420	2.58	20240104	7870	-29.35	20230712	5040	10.32	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
47	20240112	150843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	-100	5	-1.77	343972370	61778	81.71	5660	5680	5520	7340	3960	5650	5567.88	3.43	0	-38165	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1081	5.73	0.93	12	0.32	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	5730	-3.14	20240102	5420	2.40	20240104	7870	-29.48	20230712	5040	10.12	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
48	20240112	140842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	-90	5	-1.59	285746850	51250	67.79	5660	5680	5530	7340	3960	5650	5575.55	3.43	0	-34459	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1083	5.74	0.93	12	0.26	969.00	5958.00	7870	20230712	-29.35	5040	20231023	10.32	5730	-2.97	20240102	5420	2.58	20240104	7870	-29.35	20230712	5040	10.32	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
49	20240112	130837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	-90	5	-1.59	242404980	43438	57.46	5660	5680	5530	7340	3960	5650	5580.48	3.43	0	-28958	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1083	5.74	0.93	12	0.22	969.00	5958.00	7870	20230712	-29.35	5040	20231023	10.32	5730	-2.97	20240102	5420	2.58	20240104	7870	-29.35	20230712	5040	10.32	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
50	20240112	120842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	-70	5	-1.24	212742760	38103	50.40	5660	5680	5530	7340	3960	5650	5583.36	3.43	0	-23759	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1087	5.76	0.94	12	0.20	969.00	5958.00	7870	20230712	-29.10	5040	20231023	10.71	5730	-2.62	20240102	5420	2.95	20240104	7870	-29.10	20230712	5040	10.71	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
51	20240112	110838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5570	-80	5	-1.42	204133190	36560	48.36	5660	5680	5530	7340	3960	5650	5583.51	3.43	0	-22784	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1085	5.75	0.93	12	0.19	969.00	5958.00	7870	20230712	-29.22	5040	20231023	10.52	5730	-2.79	20240102	5420	2.77	20240104	7870	-29.22	20230712	5040	10.52	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
52	20240112	100838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	-100	5	-1.77	147211240	26314	34.81	5660	5680	5530	7340	3960	5650	5594.41	3.43	0	-17008	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1081	5.73	0.93	12	0.14	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	5730	-3.14	20240102	5420	2.40	20240104	7870	-29.48	20230712	5040	10.12	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
53	20240112	090840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5640	-10	5	-0.18	8776360	1553	2.05	5660	5680	5630	7340	3960	5650	5651.23	3.43	0	-447	5796	5722	5636	5562	5476	5760	5600	100	1690	500	4180	10	1	19474358	1098	5.82	0.95	12	0.01	969.00	5958.00	7870	20230712	-28.34	5040	20231023	11.90	5730	-1.57	20240102	5420	4.06	20240104	7870	-28.34	20230712	5040	11.90	20231023	4.47	N	155650	500	99 억		668095	N	N	0	N	00	N
54	20240111	160834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5650	90	2	1.62	423857630	75492	173.06	5550	5710	5550	7220	3900	5560	5614.53	3.40	64	5066	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1100	5.83	0.95	12	0.39	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	5730	-1.40	20240102	5420	4.24	20240104	7870	-28.21	20230712	5040	12.10	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
55	20240111	150840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5650	90	2	1.62	402104660	71636	164.22	5550	5710	5550	7220	3900	5560	5613.16	3.40	64	5782	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1100	5.83	0.95	12	0.37	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	5730	-1.40	20240102	5420	4.24	20240104	7870	-28.21	20230712	5040	12.10	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
56	20240111	140837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5570	10	2	0.18	248063550	44382	101.74	5550	5630	5550	7220	3900	5560	5589.28	3.40	64	3753	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1085	5.75	0.93	12	0.23	969.00	5958.00	7870	20230712	-29.22	5040	20231023	10.52	5730	-2.79	20240102	5420	2.77	20240104	7870	-29.22	20230712	5040	10.52	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
57	20240111	130835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5600	40	2	0.72	214912870	38436	88.11	5550	5630	5550	7220	3900	5560	5591.45	3.40	64	5395	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1091	5.78	0.94	12	0.20	969.00	5958.00	7870	20230712	-28.84	5040	20231023	11.11	5730	-2.27	20240102	5420	3.32	20240104	7870	-28.84	20230712	5040	11.11	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
58	20240111	120836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5570	10	2	0.18	204688810	36604	83.91	5550	5630	5550	7220	3900	5560	5591.98	3.40	64	5574	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1085	5.75	0.93	12	0.19	969.00	5958.00	7870	20230712	-29.22	5040	20231023	10.52	5730	-2.79	20240102	5420	2.77	20240104	7870	-29.22	20230712	5040	10.52	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
59	20240111	110837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	20	2	0.36	165068370	29504	67.64	5550	5630	5550	7220	3900	5560	5594.78	3.40	64	9244	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1087	5.76	0.94	12	0.15	969.00	5958.00	7870	20230712	-29.10	5040	20231023	10.71	5730	-2.62	20240102	5420	2.95	20240104	7870	-29.10	20230712	5040	10.71	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
60	20240111	100836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5590	30	2	0.54	133769610	23908	54.81	5550	5630	5550	7220	3900	5560	5595.18	3.40	64	10884	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1089	5.77	0.94	12	0.12	969.00	5958.00	7870	20230712	-28.97	5040	20231023	10.91	5730	-2.44	20240102	5420	3.14	20240104	7870	-28.97	20230712	5040	10.91	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
61	20240111	090836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5590	30	2	0.54	13510120	2430	5.57	5550	5600	5550	7220	3900	5560	5559.72	3.40	64	490	5666	5612	5556	5502	5446	5640	5530	100	1660	500	4110	10	1	19474358	1089	5.77	0.94	12	0.01	969.00	5958.00	7870	20230712	-28.97	5040	20231023	10.91	5730	-2.44	20240102	5420	3.14	20240104	7870	-28.97	20230712	5040	10.91	20231023	4.49	N	155650	500	99 억		663063	N	N	0	N	00	N
62	20240110	160833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	40	2	0.72	241472850	43608	56.56	5540	5610	5500	7170	3870	5520	5537.29	3.45	406	-8061	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1083	5.74	0.93	12	0.22	969.00	5958.00	7870	20230712	-29.35	5040	20231023	10.32	5730	-2.97	20240102	5420	2.58	20240104	7870	-29.35	20230712	5040	10.32	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
63	20240110	150835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	10	2	0.18	234340330	42323	54.89	5540	5610	5500	7170	3870	5520	5536.95	3.45	406	-8195	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1077	5.71	0.93	12	0.22	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	5730	-3.49	20240102	5420	2.03	20240104	7870	-29.73	20230712	5040	9.72	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
64	20240110	140837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	10	2	0.18	199975350	36106	46.83	5540	5610	5500	7170	3870	5520	5538.56	3.45	406	-9555	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1077	5.71	0.93	12	0.19	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	5730	-3.49	20240102	5420	2.03	20240104	7870	-29.73	20230712	5040	9.72	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
65	20240110	130834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	10	2	0.18	180466360	32581	42.25	5540	5610	5500	7170	3870	5520	5539.01	3.45	406	-9141	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1077	5.71	0.93	12	0.17	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	5730	-3.49	20240102	5420	2.03	20240104	7870	-29.73	20230712	5040	9.72	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
66	20240110	120835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	0	3	0.00	153744780	27739	35.97	5540	5610	5510	7170	3870	5520	5542.55	3.45	406	-7943	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1075	5.70	0.93	12	0.14	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	5730	-3.66	20240102	5420	1.85	20240104	7870	-29.86	20230712	5040	9.52	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
67	20240110	110834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5540	20	2	0.36	91818180	16532	21.44	5540	5610	5530	7170	3870	5520	5553.97	3.45	406	-1530	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1079	5.72	0.93	12	0.08	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	5730	-3.32	20240102	5420	2.21	20240104	7870	-29.61	20230712	5040	9.92	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
68	20240110	100833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	30	2	0.54	62533960	11243	14.58	5540	5610	5540	7170	3870	5520	5562.04	3.45	406	-816	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1081	5.73	0.93	12	0.06	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	5730	-3.14	20240102	5420	2.40	20240104	7870	-29.48	20230712	5040	10.12	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
69	20240110	090833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	30	2	0.54	14275200	2571	3.33	5540	5610	5540	7170	3870	5520	5552.39	3.45	406	1247	5680	5600	5560	5480	5440	5580	5460	100	1650	500	4080	10	1	19474358	1081	5.73	0.93	12	0.01	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	5730	-3.14	20240102	5420	2.40	20240104	7870	-29.48	20230712	5040	10.12	20231023	4.50	N	155650	500	99 억		671060	N	N	0	N	00	N
70	20240109	160831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	-50	5	-0.90	429049250	77101	140.55	5620	5640	5520	7240	3900	5570	5564.77	3.36	0	16017	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1075	5.70	0.93	12	0.40	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	5730	-3.66	20240102	5420	1.85	20240104	7870	-29.86	20230712	5040	9.52	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
71	20240109	150832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5610	40	2	0.72	244506020	43684	79.64	5620	5640	5560	7240	3900	5570	5597.15	3.36	0	374	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1093	5.79	0.94	12	0.22	969.00	5958.00	7870	20230712	-28.72	5040	20231023	11.31	5730	-2.09	20240102	5420	3.51	20240104	7870	-28.72	20230712	5040	11.31	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
72	20240109	140832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	10	2	0.18	191124400	34119	62.20	5620	5640	5560	7240	3900	5570	5601.70	3.36	0	370	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1087	5.76	0.94	12	0.18	969.00	5958.00	7870	20230712	-29.10	5040	20231023	10.71	5730	-2.62	20240102	5420	2.95	20240104	7870	-29.10	20230712	5040	10.71	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
73	20240109	130832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5600	30	2	0.54	145643660	25984	47.37	5620	5640	5560	7240	3900	5570	5605.13	3.36	0	2947	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1091	5.78	0.94	12	0.13	969.00	5958.00	7870	20230712	-28.84	5040	20231023	11.11	5730	-2.27	20240102	5420	3.32	20240104	7870	-28.84	20230712	5040	11.11	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
74	20240109	120839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5620	50	2	0.90	108505210	19366	35.30	5620	5640	5560	7240	3900	5570	5602.87	3.36	0	5393	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1094	5.80	0.94	12	0.10	969.00	5958.00	7870	20230712	-28.59	5040	20231023	11.51	5730	-1.92	20240102	5420	3.69	20240104	7870	-28.59	20230712	5040	11.51	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
75	20240109	110834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5600	30	2	0.54	91566820	16348	29.80	5620	5640	5560	7240	3900	5570	5601.10	3.36	0	5583	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1091	5.78	0.94	12	0.08	969.00	5958.00	7870	20230712	-28.84	5040	20231023	11.11	5730	-2.27	20240102	5420	3.32	20240104	7870	-28.84	20230712	5040	11.11	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
76	20240109	100832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5610	40	2	0.72	64014560	11443	20.86	5620	5620	5560	7240	3900	5570	5594.21	3.36	0	3123	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1093	5.79	0.94	12	0.06	969.00	5958.00	7870	20230712	-28.72	5040	20231023	11.31	5730	-2.09	20240102	5420	3.51	20240104	7870	-28.72	20230712	5040	11.31	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
77	20240109	090833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5610	40	2	0.72	7715680	1373	2.50	5620	5620	5610	7240	3900	5570	5619.58	3.36	0	-254	5656	5612	5546	5502	5436	5635	5525	100	1670	500	4120	10	1	19474358	1093	5.79	0.94	12	0.01	969.00	5958.00	7870	20230712	-28.72	5040	20231023	11.31	5730	-2.09	20240102	5420	3.51	20240104	7870	-28.72	20230712	5040	11.31	20231023	4.55	N	155650	500	99 억		654664	N	N	0	N	00	N
78	20240108	160831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5570	80	2	1.46	303343830	54797	87.64	5510	5590	5480	7130	3850	5490	5535.76	3.29	0	14692	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1085	5.75	0.93	12	0.28	969.00	5958.00	7870	20230712	-29.22	5040	20231023	10.52	5730	-2.79	20240102	5420	2.77	20240104	7870	-29.22	20230712	5040	10.52	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
79	20240108	150832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	70	2	1.28	285196320	51542	82.44	5510	5590	5480	7130	3850	5490	5533.28	3.29	0	13362	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1083	5.74	0.93	12	0.26	969.00	5958.00	7870	20230712	-29.35	5040	20231023	10.32	5730	-2.97	20240102	5420	2.58	20240104	7870	-29.35	20230712	5040	10.32	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
80	20240108	140831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5540	50	2	0.91	273437960	49425	79.05	5510	5590	5480	7130	3850	5490	5532.38	3.29	0	12973	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1079	5.72	0.93	12	0.25	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	5730	-3.32	20240102	5420	2.21	20240104	7870	-29.61	20230712	5040	9.92	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
81	20240108	130831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5570	80	2	1.46	236934810	42836	68.51	5510	5590	5480	7130	3850	5490	5531.21	3.29	0	9430	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1085	5.75	0.93	12	0.22	969.00	5958.00	7870	20230712	-29.22	5040	20231023	10.52	5730	-2.79	20240102	5420	2.77	20240104	7870	-29.22	20230712	5040	10.52	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
82	20240108	120832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	90	2	1.64	216384460	39147	62.61	5510	5590	5480	7130	3850	5490	5527.49	3.29	0	8048	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1087	5.76	0.94	12	0.20	969.00	5958.00	7870	20230712	-29.10	5040	20231023	10.71	5730	-2.62	20240102	5420	2.95	20240104	7870	-29.10	20230712	5040	10.71	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
83	20240108	110833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	90	2	1.64	107611570	19507	31.20	5510	5580	5480	7130	3850	5490	5516.56	3.29	0	1478	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1087	5.76	0.94	12	0.10	969.00	5958.00	7870	20230712	-29.10	5040	20231023	10.71	5730	-2.62	20240102	5420	2.95	20240104	7870	-29.10	20230712	5040	10.71	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
84	20240108	100832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5540	50	2	0.91	81644820	14832	23.72	5510	5540	5480	7130	3850	5490	5504.64	3.29	0	1329	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1079	5.72	0.93	12	0.08	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	5730	-3.32	20240102	5420	2.21	20240104	7870	-29.61	20230712	5040	9.92	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
85	20240108	090830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	40	2	0.73	5868730	1066	1.70	5510	5540	5500	7130	3850	5490	5505.38	3.29	0	-16	5596	5542	5506	5452	5416	5535	5445	100	1640	500	4060	10	1	19474358	1077	5.71	0.93	12	0.01	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	5730	-3.49	20240102	5420	2.03	20240104	7870	-29.73	20230712	5040	9.72	20231023	4.63	N	155650	500	99 억		639971	N	N	0	N	00	N
86	20240105	160830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5490	10	2	0.18	342908900	62230	44.22	5490	5560	5470	7120	3840	5480	5510.73	3.23	0	10865	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1069	5.67	0.92	12	0.32	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	5730	-4.19	20240102	5420	1.29	20240104	7870	-30.24	20230712	5040	8.93	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
87	20240105	150832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	30	2	0.55	322798310	58570	41.62	5490	5560	5470	7120	3840	5480	5511.47	3.23	0	10865	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1073	5.69	0.92	12	0.30	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	5730	-3.84	20240102	5420	1.66	20240104	7870	-29.99	20230712	5040	9.33	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
88	20240105	140828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5490	10	2	0.18	289862080	52564	37.35	5490	5560	5470	7120	3840	5480	5514.64	3.23	0	9657	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1069	5.67	0.92	12	0.27	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	5730	-4.19	20240102	5420	1.29	20240104	7870	-30.24	20230712	5040	8.93	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
89	20240105	130830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	40	2	0.73	252147620	45696	32.47	5490	5560	5470	7120	3840	5480	5518.16	3.23	0	9607	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1075	5.70	0.93	12	0.23	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	5730	-3.66	20240102	5420	1.85	20240104	7870	-29.86	20230712	5040	9.52	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
90	20240105	120830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	30	2	0.55	204477720	37050	26.33	5490	5560	5470	7120	3840	5480	5519.25	3.23	0	6789	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1073	5.69	0.92	12	0.19	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	5730	-3.84	20240102	5420	1.66	20240104	7870	-29.99	20230712	5040	9.33	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
91	20240105	110828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	50	2	0.91	168767270	30551	21.71	5490	5560	5470	7120	3840	5480	5524.51	3.23	0	4275	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1077	5.71	0.93	12	0.16	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	5730	-3.49	20240102	5420	2.03	20240104	7870	-29.73	20230712	5040	9.72	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
92	20240105	100832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	70	2	1.28	105942840	19179	13.63	5490	5560	5470	7120	3840	5480	5524.52	3.23	0	3774	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1081	5.73	0.93	12	0.10	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	5730	-3.14	20240102	5420	2.40	20240104	7870	-29.48	20230712	5040	10.12	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
93	20240105	090828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	20	2	0.36	11667680	2127	1.51	5490	5500	5470	7120	3840	5480	5486.30	3.23	0	-640	5693	5586	5503	5396	5313	5545	5355	100	1640	500	4050	10	1	19474358	1071	5.68	0.92	12	0.01	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	5730	-4.01	20240102	5420	1.48	20240104	7870	-30.11	20230712	5040	9.13	20231023	4.68	N	155650	500	99 억		629106	N	N	0	N	00	N
94	20240104	160826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	-130	5	-2.32	763208260	139045	181.61	5610	5610	5420	7290	3930	5610	5488.94	3.17	0	-27091	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1067	5.66	0.92	12	0.71	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	5730	-4.36	20240102	5420	1.11	20240104	7870	-30.37	20230712	5040	8.73	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
95	20240104	150827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5440	-170	5	-3.03	655935230	119378	155.92	5610	5610	5420	7290	3930	5610	5494.61	3.17	0	-22406	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1059	5.61	0.91	12	0.61	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	5730	-5.06	20240102	5420	0.37	20240104	7870	-30.88	20230712	5040	7.94	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
96	20240104	140828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	-90	5	-1.60	340095020	61494	80.32	5610	5610	5490	7290	3930	5610	5530.54	3.17	0	145	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1075	5.70	0.93	12	0.32	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	5730	-3.66	20240102	5490	0.55	20240104	7870	-29.86	20230712	5040	9.52	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
97	20240104	130828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	-110	5	-1.96	331082080	59860	78.18	5610	5610	5490	7290	3930	5610	5530.94	3.17	0	197	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1071	5.68	0.92	12	0.31	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	5730	-4.01	20240102	5490	0.18	20240104	7870	-30.11	20230712	5040	9.13	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
98	20240104	120825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	-110	5	-1.96	287044200	51849	67.72	5610	5610	5490	7290	3930	5610	5536.16	3.17	0	4861	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1071	5.68	0.92	12	0.27	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	5730	-4.01	20240102	5490	0.18	20240104	7870	-30.11	20230712	5040	9.13	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
99	20240104	110825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	-100	5	-1.78	246903690	44551	58.19	5610	5610	5490	7290	3930	5610	5542.05	3.17	0	7340	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1073	5.69	0.92	12	0.23	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	5730	-3.84	20240102	5490	0.36	20240104	7870	-29.99	20230712	5040	9.33	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
100	20240104	100825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	-50	5	-0.89	126139950	22682	29.63	5610	5610	5540	7290	3930	5610	5561.24	3.17	0	7113	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1083	5.74	0.93	12	0.12	969.00	5958.00	7870	20230712	-29.35	5040	20231023	10.32	5730	-2.97	20240102	5540	0.36	20240104	7870	-29.35	20230712	5040	10.32	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
101	20240104	090828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	-30	5	-0.53	24993070	4501	5.88	5610	5610	5550	7290	3930	5610	5552.78	3.17	0	770	5730	5670	5620	5560	5510	5645	5535	100	1680	500	4150	10	1	19474358	1087	5.76	0.94	12	0.02	969.00	5958.00	7870	20230712	-29.10	5040	20231023	10.71	5730	-2.62	20240102	5550	0.54	20240104	7870	-29.10	20230712	5040	10.71	20231023	4.80	N	155650	500	99 억		616542	N	N	0	N	00	N
102	20240103	160824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5610	-100	5	-1.75	428433230	76497	110.38	5670	5680	5570	7420	4000	5710	5600.65	3.14	0	4883	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1093	5.79	0.94	12	0.39	969.00	5958.00	7870	20230712	-28.72	5040	20231023	11.31	5730	-2.09	20240102	5570	0.72	20240103	7870	-28.72	20230712	5040	11.31	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
103	20240103	150823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5590	-120	5	-2.10	415603740	74207	107.07	5670	5680	5570	7420	4000	5710	5600.60	3.14	0	4417	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1089	5.77	0.94	12	0.38	969.00	5958.00	7870	20230712	-28.97	5040	20231023	10.91	5730	-2.44	20240102	5570	0.36	20240103	7870	-28.97	20230712	5040	10.91	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
104	20240103	140820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5600	-110	5	-1.93	312970760	55813	80.53	5670	5680	5580	7420	4000	5710	5607.49	3.14	0	738	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1091	5.78	0.94	12	0.29	969.00	5958.00	7870	20230712	-28.84	5040	20231023	11.11	5730	-2.27	20240102	5580	0.36	20240103	7870	-28.84	20230712	5040	11.11	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
105	20240103	130823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5620	-90	5	-1.58	259360070	46230	66.71	5670	5680	5580	7420	4000	5710	5610.21	3.14	0	-1077	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1094	5.80	0.94	12	0.24	969.00	5958.00	7870	20230712	-28.59	5040	20231023	11.51	5730	-1.92	20240102	5580	0.72	20240103	7870	-28.59	20230712	5040	11.51	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
106	20240103	120826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5600	-110	5	-1.93	222332570	39618	57.17	5670	5680	5580	7420	4000	5710	5611.91	3.14	0	-1098	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1091	5.78	0.94	12	0.20	969.00	5958.00	7870	20230712	-28.84	5040	20231023	11.11	5730	-2.27	20240102	5580	0.36	20240103	7870	-28.84	20230712	5040	11.11	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
107	20240103	110821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5630	-80	5	-1.40	177071650	31542	45.51	5670	5680	5580	7420	4000	5710	5613.84	3.14	0	-827	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1096	5.81	0.94	12	0.16	969.00	5958.00	7870	20230712	-28.46	5040	20231023	11.71	5730	-1.75	20240102	5580	0.90	20240103	7870	-28.46	20230712	5040	11.71	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
108	20240103	100822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5610	-100	5	-1.75	140881470	25068	36.17	5670	5680	5580	7420	4000	5710	5619.97	3.14	0	-314	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1093	5.79	0.94	12	0.13	969.00	5958.00	7870	20230712	-28.72	5040	20231023	11.31	5730	-2.09	20240102	5580	0.54	20240103	7870	-28.72	20230712	5040	11.31	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
109	20240103	090822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5650	-60	5	-1.05	31250190	5550	8.01	5670	5680	5610	7420	4000	5710	5630.66	3.14	0	538	5803	5756	5683	5636	5563	5720	5600	100	1710	500	4220	10	1	19474358	1100	5.83	0.95	12	0.03	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	5730	-1.40	20240102	5610	0.71	20240103	7870	-28.21	20230712	5040	12.10	20231023	4.81	N	155650	500	99 억		611660	N	N	0	N	00	N
110	20240102	160821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	0	3	0.00	393389460	69247	107.15	5720	5730	5610	7420	4000	5710	5680.89	3.01	0	25697	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1112	5.89	0.96	12	0.36	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	5730	-0.35	20240102	5610	1.78	20240102	7870	-27.45	20230712	5040	13.29	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
111	20240102	150821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5700	-10	5	-0.18	365544880	64366	99.60	5720	5730	5610	7420	4000	5710	5679.16	3.01	0	24419	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1110	5.88	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	5730	-0.52	20240102	5610	1.60	20240102	7870	-27.57	20230712	5040	13.10	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
112	20240102	140821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5700	-10	5	-0.18	242234970	42656	66.00	5720	5730	5610	7420	4000	5710	5678.80	3.01	0	18298	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1110	5.88	0.96	12	0.22	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	5730	-0.52	20240102	5610	1.60	20240102	7870	-27.57	20230712	5040	13.10	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
113	20240102	130816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5700	-10	5	-0.18	228669460	40269	62.31	5720	5730	5610	7420	4000	5710	5678.55	3.01	0	17730	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1110	5.88	0.96	12	0.21	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	5730	-0.52	20240102	5610	1.60	20240102	7870	-27.57	20230712	5040	13.10	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
114	20240102	120816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5680	-30	5	-0.53	198862150	35018	54.18	5720	5730	5610	7420	4000	5710	5678.86	3.01	0	16063	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1106	5.86	0.95	12	0.18	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	5730	-0.87	20240102	5610	1.25	20240102	7870	-27.83	20230712	5040	12.70	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
115	20240102	110816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5670	-40	5	-0.70	154480940	27213	42.11	5720	5730	5610	7420	4000	5710	5676.73	3.01	0	12111	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1104	5.85	0.95	12	0.14	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	5730	-1.05	20240102	5610	1.07	20240102	7870	-27.95	20230712	5040	12.50	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
116	20240102	100808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5720	10	2	0.18	3600890	630	0.97	5720	5730	5670	7420	4000	5710	5715.70	3.01	0	-422	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1114	5.90	0.96	12	0.00	969.00	5958.00	7870	20230712	-27.32	5040	20231023	13.49	5730	-0.17	20240102	5670	0.88	20240102	7870	-27.32	20230712	5040	13.49	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N
117	20240102	090758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	0	3	0.00	0	0	0.00	0	0	0	7420	4000	5710	0.00	3.01	0	0	5836	5772	5676	5612	5516	5805	5645	100	1710	500	4220	10	1	19474358	1112	5.89	0.96	12	0.00	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	0	0.00	0	0	0.00	0	7870	-27.45	20230712	5040	13.29	20231023	4.84	N	155650	500	99 억		585963	N	N	0	N	00	N