KissMeData/190510/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	120926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	170	2	1.06	18922388670	1147955	148.41	17050	17090	15600	20800	11220	16020	16483.56	1.48	0	-51098	16660	16340	15720	15400	14780	16500	15560	83	4780	500	11850	10	1	16252384	2631	7.64	2.10	12	7.06	2119.00	7719.00	19940	20230203	-18.81	10330	20231027	56.73	17090	-5.27	20240123	14150	14.42	20240102	19940	-18.81	20230203	10330	56.73	20231027	4.88	N	190510	500	83 억		239881	N	N	0	N	00	N
3	20240123	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	80	2	0.50	17898441800	1084529	140.21	17050	17090	15600	20800	11220	16020	16503.42	1.48	0	-50395	16660	16340	15720	15400	14780	16500	15560	83	4780	500	11850	10	1	16252384	2617	7.60	2.09	12	6.67	2119.00	7719.00	19940	20230203	-19.26	10330	20231027	55.86	17090	-5.79	20240123	14150	13.78	20240102	19940	-19.26	20230203	10330	55.86	20231027	4.88	N	190510	500	83 억		239881	N	N	0	N	00	N
4	20240123	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15870	-150	5	-0.94	15348965410	923350	119.37	17050	17090	15860	20800	11220	16020	16623.13	1.48	0	-61259	16660	16340	15720	15400	14780	16500	15560	83	4780	500	11850	10	1	16252384	2579	7.49	2.06	12	5.68	2119.00	7719.00	19940	20230203	-20.41	10330	20231027	53.63	17090	-7.14	20240123	14150	12.16	20240102	19940	-20.41	20230203	10330	53.63	20231027	4.88	N	190510	500	83 억		239881	N	N	0	N	00	N
5	20240123	090922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16450	430	2	2.68	7605300870	453140	58.58	17050	17090	16260	20800	11220	16020	16783.56	1.48	0	-77814	16660	16340	15720	15400	14780	16500	15560	83	4780	500	11850	10	1	16252384	2674	7.76	2.13	12	2.79	2119.00	7719.00	19940	20230203	-17.50	10330	20231027	59.24	17090	-3.74	20240123	14150	16.25	20240102	19940	-17.50	20230203	10330	59.24	20231027	4.88	N	190510	500	83 억		239881	N	N	0	N	00	N
6	20240119	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	220	2	1.48	6758067800	443706	168.13	15050	15490	14870	19300	10400	14850	15231.00	1.28	0	41551	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2449	7.11	1.95	12	2.73	2119.00	7719.00	19940	20230203	-24.42	10330	20231027	45.89	15490	-2.71	20240119	14150	6.50	20240102	19940	-24.42	20230203	10330	45.89	20231027	4.90	N	190510	500	83 억		208151	N	N	130	N	00	N
7	20240119	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	100	2	0.67	6499082450	426506	161.61	15050	15490	14870	19300	10400	14850	15237.96	1.28	0	45804	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2430	7.06	1.94	12	2.62	2119.00	7719.00	19940	20230203	-25.03	10330	20231027	44.72	15490	-3.49	20240119	14150	5.65	20240102	19940	-25.03	20230203	10330	44.72	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
8	20240119	140917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	60	2	0.40	6215279760	407484	154.41	15050	15490	14900	19300	10400	14850	15252.82	1.28	0	41198	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2423	7.04	1.93	12	2.51	2119.00	7719.00	19940	20230203	-25.23	10330	20231027	44.34	15490	-3.74	20240119	14150	5.37	20240102	19940	-25.23	20230203	10330	44.34	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
9	20240119	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	310	2	2.09	5771516630	377975	143.22	15050	15490	15000	19300	10400	14850	15269.57	1.28	0	46517	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2464	7.15	1.96	12	2.33	2119.00	7719.00	19940	20230203	-23.97	10330	20231027	46.76	15490	-2.13	20240119	14150	7.14	20240102	19940	-23.97	20230203	10330	46.76	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
10	20240119	120921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15100	250	2	1.68	5615203400	367637	139.31	15050	15490	15000	19300	10400	14850	15273.77	1.28	0	49286	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2454	7.13	1.96	12	2.26	2119.00	7719.00	19940	20230203	-24.27	10330	20231027	46.18	15490	-2.52	20240119	14150	6.71	20240102	19940	-24.27	20230203	10330	46.18	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
11	20240119	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15140	290	2	1.95	5193219910	339781	128.75	15050	15490	15000	19300	10400	14850	15284.02	1.28	0	45040	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2461	7.14	1.96	12	2.09	2119.00	7719.00	19940	20230203	-24.07	10330	20231027	46.56	15490	-2.26	20240119	14150	7.00	20240102	19940	-24.07	20230203	10330	46.56	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
12	20240119	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	530	2	3.57	4222469530	276182	104.65	15050	15490	15000	19300	10400	14850	15288.72	1.28	0	47807	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2500	7.26	1.99	12	1.70	2119.00	7719.00	19940	20230203	-22.87	10330	20231027	48.89	15490	-0.71	20240119	14150	8.69	20240102	19940	-22.87	20230203	10330	48.89	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
13	20240119	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	280	2	1.89	538624690	35742	13.54	15050	15130	15000	19300	10400	14850	15069.80	1.28	0	7146	15590	15220	14740	14370	13890	15405	14555	83	4450	500	10980	10	1	16252384	2459	7.14	1.96	12	0.22	2119.00	7719.00	19940	20230203	-24.12	10330	20231027	46.47	15250	-0.79	20240110	14150	6.93	20240102	19940	-24.12	20230203	10330	46.47	20231027	4.90	N	190510	500	83 억		208151	N	N	49	N	00	N
14	20240118	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14850	540	2	3.77	3888051710	261966	166.27	14260	15110	14260	18600	10020	14310	14841.80	1.00	0	47798	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2413	7.01	1.92	12	1.61	2119.00	7719.00	19940	20230203	-25.53	10330	20231027	43.76	15250	-2.62	20240110	14150	4.95	20240102	19940	-25.53	20230203	10330	43.76	20231027	5.01	N	190510	500	83 억		161999	N	N	49	N	00	N
15	20240118	150916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14820	510	2	3.56	3612957640	243431	154.51	14260	15110	14260	18600	10020	14310	14841.81	1.00	0	48620	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2409	6.99	1.92	12	1.50	2119.00	7719.00	19940	20230203	-25.68	10330	20231027	43.47	15250	-2.82	20240110	14150	4.73	20240102	19940	-25.68	20230203	10330	43.47	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
16	20240118	140917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	290	2	2.03	3303684050	222424	141.17	14260	15110	14260	18600	10020	14310	14853.09	1.00	0	42664	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2373	6.89	1.89	12	1.37	2119.00	7719.00	19940	20230203	-26.78	10330	20231027	41.34	15250	-4.26	20240110	14150	3.18	20240102	19940	-26.78	20230203	10330	41.34	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
17	20240118	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	460	2	3.21	2997248200	201472	127.88	14260	15110	14260	18600	10020	14310	14876.75	1.00	0	42259	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2400	6.97	1.91	12	1.24	2119.00	7719.00	19940	20230203	-25.93	10330	20231027	42.98	15250	-3.15	20240110	14150	4.38	20240102	19940	-25.93	20230203	10330	42.98	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
18	20240118	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	450	2	3.14	2845560550	191205	121.36	14260	15110	14260	18600	10020	14310	14882.25	1.00	0	41057	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2399	6.97	1.91	12	1.18	2119.00	7719.00	19940	20230203	-25.98	10330	20231027	42.88	15250	-3.21	20240110	14150	4.31	20240102	19940	-25.98	20230203	10330	42.88	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
19	20240118	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	600	2	4.19	2539264480	170523	108.23	14260	15110	14260	18600	10020	14310	14891.04	1.00	0	39539	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2423	7.04	1.93	12	1.05	2119.00	7719.00	19940	20230203	-25.23	10330	20231027	44.34	15250	-2.23	20240110	14150	5.37	20240102	19940	-25.23	20230203	10330	44.34	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
20	20240118	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	520	2	3.63	1659586110	111898	71.02	14260	15080	14260	18600	10020	14310	14831.24	1.00	0	23763	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2410	7.00	1.92	12	0.69	2119.00	7719.00	19940	20230203	-25.63	10330	20231027	43.56	15250	-2.75	20240110	14150	4.81	20240102	19940	-25.63	20230203	10330	43.56	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
21	20240118	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	130	2	0.91	126062810	8769	5.57	14260	14450	14260	18600	10020	14310	14375.96	1.00	0	4544	15110	14710	14450	14050	13790	14580	13920	83	4290	500	10580	10	1	16252384	2347	6.81	1.87	12	0.05	2119.00	7719.00	19940	20230203	-27.58	10330	20231027	39.79	15250	-5.31	20240110	14150	2.05	20240102	19940	-27.58	20230203	10330	39.79	20231027	5.01	N	190510	500	83 억		161999	N	N	0	N	00	N
22	20240117	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14310	-480	5	-3.25	2260489640	156913	70.79	14850	14850	14190	19220	10360	14790	14405.47	1.12	0	-19847	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2326	6.75	1.85	12	0.97	2119.00	7719.00	19940	20230203	-28.23	10330	20231027	38.53	15250	-6.16	20240110	14150	1.13	20240102	19940	-28.23	20230203	10330	38.53	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
23	20240117	150916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14310	-480	5	-3.25	2165982720	150312	67.81	14850	14850	14190	19220	10360	14790	14409.28	1.12	0	-20150	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2326	6.75	1.85	12	0.92	2119.00	7719.00	19940	20230203	-28.23	10330	20231027	38.53	15250	-6.16	20240110	14150	1.13	20240102	19940	-28.23	20230203	10330	38.53	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
24	20240117	140913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14310	-480	5	-3.25	1874173820	129935	58.62	14850	14850	14190	19220	10360	14790	14423.23	1.12	0	-18344	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2326	6.75	1.85	12	0.80	2119.00	7719.00	19940	20230203	-28.23	10330	20231027	38.53	15250	-6.16	20240110	14150	1.13	20240102	19940	-28.23	20230203	10330	38.53	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
25	20240117	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	-450	5	-3.04	1735713730	120268	54.26	14850	14850	14190	19220	10360	14790	14431.30	1.12	0	-18881	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2331	6.77	1.86	12	0.74	2119.00	7719.00	19940	20230203	-28.08	10330	20231027	38.82	15250	-5.97	20240110	14150	1.34	20240102	19940	-28.08	20230203	10330	38.82	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
26	20240117	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	-490	5	-3.31	1610484900	111509	50.30	14850	14850	14190	19220	10360	14790	14441.86	1.12	0	-18345	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2324	6.75	1.85	12	0.69	2119.00	7719.00	19940	20230203	-28.28	10330	20231027	38.43	15250	-6.23	20240110	14150	1.06	20240102	19940	-28.28	20230203	10330	38.43	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
27	20240117	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-410	5	-2.77	1416396540	97961	44.19	14850	14850	14190	19220	10360	14790	14457.93	1.12	0	-16832	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2337	6.79	1.86	12	0.60	2119.00	7719.00	19940	20230203	-27.88	10330	20231027	39.21	15250	-5.70	20240110	14150	1.63	20240102	19940	-27.88	20230203	10330	39.21	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
28	20240117	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	-500	5	-3.38	1179882690	81489	36.76	14850	14850	14190	19220	10360	14790	14478.09	1.12	0	-20759	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2322	6.74	1.85	12	0.50	2119.00	7719.00	19940	20230203	-28.34	10330	20231027	38.33	15250	-6.30	20240110	14150	0.99	20240102	19940	-28.34	20230203	10330	38.33	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
29	20240117	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	-150	5	-1.01	141620660	9583	4.32	14850	14850	14630	19220	10360	14790	14778.01	1.12	0	-3349	15410	15100	14880	14570	14350	14990	14460	83	4430	500	10940	10	1	16252384	2379	6.91	1.90	12	0.06	2119.00	7719.00	19940	20230203	-26.58	10330	20231027	41.72	15250	-4.00	20240110	14150	3.46	20240102	19940	-26.58	20230203	10330	41.72	20231027	5.03	N	190510	500	83 억		182698	N	N	41	N	00	N
30	20240116	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14790	90	2	0.61	3284178170	219545	284.83	14800	15190	14660	19110	10290	14700	14959.48	1.04	0	13805	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2404	6.98	1.92	12	1.35	2119.00	7719.00	19940	20230203	-25.83	10330	20231027	43.18	15250	-3.02	20240110	14150	4.52	20240102	19940	-25.83	20230203	10330	43.18	20231027	5.13	N	190510	500	83 억		168731	N	N	41	N	00	N
31	20240116	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	140	2	0.95	3200208510	213867	277.46	14800	15190	14660	19110	10290	14700	14963.55	1.04	0	13777	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2412	7.00	1.92	12	1.32	2119.00	7719.00	19940	20230203	-25.58	10330	20231027	43.66	15250	-2.69	20240110	14150	4.88	20240102	19940	-25.58	20230203	10330	43.66	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
32	20240116	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14850	150	2	1.02	2948525550	196859	255.40	14800	15190	14660	19110	10290	14700	14977.85	1.04	0	14617	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2413	7.01	1.92	12	1.21	2119.00	7719.00	19940	20230203	-25.53	10330	20231027	43.76	15250	-2.62	20240110	14150	4.95	20240102	19940	-25.53	20230203	10330	43.76	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
33	20240116	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	250	2	1.70	2776000470	185277	240.37	14800	15190	14660	19110	10290	14700	14982.97	1.04	0	17054	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2430	7.06	1.94	12	1.14	2119.00	7719.00	19940	20230203	-25.03	10330	20231027	44.72	15250	-1.97	20240110	14150	5.65	20240102	19940	-25.03	20230203	10330	44.72	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
34	20240116	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	270	2	1.84	2653129220	177070	229.73	14800	15190	14660	19110	10290	14700	14983.50	1.04	0	17896	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2433	7.06	1.94	12	1.09	2119.00	7719.00	19940	20230203	-24.92	10330	20231027	44.92	15250	-1.84	20240110	14150	5.80	20240102	19940	-24.92	20230203	10330	44.92	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
35	20240116	110910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	340	2	2.31	2450694360	163558	212.20	14800	15190	14660	19110	10290	14700	14983.64	1.04	0	17588	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2444	7.10	1.95	12	1.01	2119.00	7719.00	19940	20230203	-24.57	10330	20231027	45.60	15250	-1.38	20240110	14150	6.29	20240102	19940	-24.57	20230203	10330	45.60	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
36	20240116	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	-10	5	-0.07	2115188680	140915	182.82	14800	15190	14660	19110	10290	14700	15010.39	1.04	0	11413	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2387	6.93	1.90	12	0.87	2119.00	7719.00	19940	20230203	-26.33	10330	20231027	42.21	15250	-3.67	20240110	14150	3.82	20240102	19940	-26.33	20230203	10330	42.21	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
37	20240116	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	340	2	2.31	489605350	32716	42.44	14800	15060	14750	19110	10290	14700	14965.32	1.04	0	7423	15066	14882	14646	14462	14226	14765	14345	83	4410	500	10870	10	1	16252384	2444	7.10	1.95	12	0.20	2119.00	7719.00	19940	20230203	-24.57	10330	20231027	45.60	15250	-1.38	20240110	14150	6.29	20240102	19940	-24.57	20230203	10330	45.60	20231027	5.13	N	190510	500	83 억		168731	N	N	0	N	00	N
38	20240115	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	80	2	0.55	1110484910	76168	53.33	14760	14830	14410	19000	10240	14620	14579.30	1.00	0	6424	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2389	6.94	1.90	12	0.47	2119.00	7719.00	19940	20230203	-26.28	10330	20231027	42.30	15250	-3.61	20240110	14150	3.89	20240102	19940	-26.28	20230203	10330	42.30	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
39	20240115	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-20	5	-0.14	1045727610	71750	50.24	14760	14830	14410	19000	10240	14620	14574.60	1.00	0	6381	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2373	6.89	1.89	12	0.44	2119.00	7719.00	19940	20230203	-26.78	10330	20231027	41.34	15250	-4.26	20240110	14150	3.18	20240102	19940	-26.78	20230203	10330	41.34	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
40	20240115	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-50	5	-0.34	913226960	62651	43.87	14760	14830	14410	19000	10240	14620	14576.41	1.00	0	5932	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2368	6.88	1.89	12	0.39	2119.00	7719.00	19940	20230203	-26.93	10330	20231027	41.05	15250	-4.46	20240110	14150	2.97	20240102	19940	-26.93	20230203	10330	41.05	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
41	20240115	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	-90	5	-0.62	807354550	55375	38.77	14760	14830	14410	19000	10240	14620	14579.77	1.00	0	6014	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2361	6.86	1.88	12	0.34	2119.00	7719.00	19940	20230203	-27.13	10330	20231027	40.66	15250	-4.72	20240110	14150	2.69	20240102	19940	-27.13	20230203	10330	40.66	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
42	20240115	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	-80	5	-0.55	683156480	46837	32.80	14760	14830	14410	19000	10240	14620	14585.83	1.00	0	6684	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2363	6.86	1.88	12	0.29	2119.00	7719.00	19940	20230203	-27.08	10330	20231027	40.76	15250	-4.66	20240110	14150	2.76	20240102	19940	-27.08	20230203	10330	40.76	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
43	20240115	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-150	5	-1.03	633975320	43440	30.42	14760	14830	14410	19000	10240	14620	14594.28	1.00	0	6370	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2352	6.83	1.87	12	0.27	2119.00	7719.00	19940	20230203	-27.43	10330	20231027	40.08	15250	-5.11	20240110	14150	2.26	20240102	19940	-27.43	20230203	10330	40.08	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
44	20240115	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	80	2	0.55	367496660	25080	17.56	14760	14830	14500	19000	10240	14620	14652.98	1.00	0	7250	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2389	6.94	1.90	12	0.15	2119.00	7719.00	19940	20230203	-26.28	10330	20231027	42.30	15250	-3.61	20240110	14150	3.89	20240102	19940	-26.28	20230203	10330	42.30	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
45	20240115	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14520	-100	5	-0.68	121042530	8314	5.82	14760	14760	14500	19000	10240	14620	14558.88	1.00	0	302	15166	14892	14726	14452	14286	14810	14370	83	4380	500	10810	10	1	16252384	2360	6.85	1.88	12	0.05	2119.00	7719.00	19940	20230203	-27.18	10330	20231027	40.56	15250	-4.79	20240110	14150	2.61	20240102	19940	-27.18	20230203	10330	40.56	20231027	5.15	N	190510	500	83 억		162306	N	N	0	N	00	N
46	20240112	160918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	-360	5	-2.40	2079444410	141705	103.43	15000	15000	14560	19470	10490	14980	14674.67	0.99	0	1725	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2376	6.90	1.89	12	0.87	2119.00	7719.00	19940	20230203	-26.68	10330	20231027	41.53	15250	-4.13	20240110	14150	3.32	20240102	19940	-26.68	20230203	10330	41.53	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
47	20240112	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-400	5	-2.67	1945334400	132523	96.72	15000	15000	14560	19470	10490	14980	14679.21	0.99	0	2295	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2370	6.88	1.89	12	0.82	2119.00	7719.00	19940	20230203	-26.88	10330	20231027	41.14	15250	-4.39	20240110	14150	3.04	20240102	19940	-26.88	20230203	10330	41.14	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
48	20240112	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-420	5	-2.80	1702537770	115867	84.57	15000	15000	14560	19470	10490	14980	14693.89	0.99	0	2345	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2366	6.87	1.89	12	0.71	2119.00	7719.00	19940	20230203	-26.98	10330	20231027	40.95	15250	-4.52	20240110	14150	2.90	20240102	19940	-26.98	20230203	10330	40.95	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
49	20240112	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	-320	5	-2.14	1445347290	98266	71.72	15000	15000	14570	19470	10490	14980	14708.51	0.99	0	3360	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2383	6.92	1.90	12	0.60	2119.00	7719.00	19940	20230203	-26.48	10330	20231027	41.92	15250	-3.87	20240110	14150	3.60	20240102	19940	-26.48	20230203	10330	41.92	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
50	20240112	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-380	5	-2.54	1382404290	93963	68.58	15000	15000	14570	19470	10490	14980	14712.21	0.99	0	4306	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2373	6.89	1.89	12	0.58	2119.00	7719.00	19940	20230203	-26.78	10330	20231027	41.34	15250	-4.26	20240110	14150	3.18	20240102	19940	-26.78	20230203	10330	41.34	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
51	20240112	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	-320	5	-2.14	1188339340	80670	58.88	15000	15000	14570	19470	10490	14980	14730.86	0.99	0	4956	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2383	6.92	1.90	12	0.50	2119.00	7719.00	19940	20230203	-26.48	10330	20231027	41.92	15250	-3.87	20240110	14150	3.60	20240102	19940	-26.48	20230203	10330	41.92	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
52	20240112	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	-340	5	-2.27	1012309140	68643	50.10	15000	15000	14570	19470	10490	14980	14747.44	0.99	0	4805	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2379	6.91	1.90	12	0.42	2119.00	7719.00	19940	20230203	-26.58	10330	20231027	41.72	15250	-4.00	20240110	14150	3.46	20240102	19940	-26.58	20230203	10330	41.72	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
53	20240112	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	-180	5	-1.20	192933170	12978	9.47	15000	15000	14770	19470	10490	14980	14866.14	0.99	0	-670	15300	15140	15000	14840	14700	15070	14770	83	4490	500	11080	10	1	16252384	2405	6.98	1.92	12	0.08	2119.00	7719.00	19940	20230203	-25.78	10330	20231027	43.27	15250	-2.95	20240110	14150	4.59	20240102	19940	-25.78	20230203	10330	43.27	20231027	5.07	N	190510	500	83 억		160592	N	N	0	N	00	N
54	20240111	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	20	2	0.13	2012323410	134443	65.37	15160	15160	14860	19440	10480	14960	14967.86	0.97	0	3040	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2435	7.07	1.94	12	0.83	2119.00	7719.00	19940	20230203	-24.87	10330	20231027	45.01	15250	-1.77	20240110	14150	5.87	20240102	19940	-24.87	20230203	10330	45.01	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
55	20240111	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	-60	5	-0.40	1871613980	125035	60.80	15160	15160	14860	19440	10480	14960	14968.74	0.97	0	3885	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2422	7.03	1.93	12	0.77	2119.00	7719.00	19940	20230203	-25.28	10330	20231027	44.24	15250	-2.30	20240110	14150	5.30	20240102	19940	-25.28	20230203	10330	44.24	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
56	20240111	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14930	-30	5	-0.20	1626718170	108605	52.81	15160	15160	14860	19440	10480	14960	14978.34	0.97	0	2662	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2426	7.05	1.93	12	0.67	2119.00	7719.00	19940	20230203	-25.13	10330	20231027	44.53	15250	-2.10	20240110	14150	5.51	20240102	19940	-25.13	20230203	10330	44.53	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
57	20240111	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	-40	5	-0.27	1538471840	102693	49.93	15160	15160	14860	19440	10480	14960	14981.33	0.97	0	2842	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2425	7.04	1.93	12	0.63	2119.00	7719.00	19940	20230203	-25.18	10330	20231027	44.43	15250	-2.16	20240110	14150	5.44	20240102	19940	-25.18	20230203	10330	44.43	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
58	20240111	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	20	2	0.13	1348024670	89926	43.72	15160	15160	14860	19440	10480	14960	14990.47	0.97	0	2870	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2435	7.07	1.94	12	0.55	2119.00	7719.00	19940	20230203	-24.87	10330	20231027	45.01	15250	-1.77	20240110	14150	5.87	20240102	19940	-24.87	20230203	10330	45.01	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
59	20240111	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-10	5	-0.07	1088142570	72608	35.30	15160	15160	14860	19440	10480	14960	14986.64	0.97	0	2927	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2430	7.06	1.94	12	0.45	2119.00	7719.00	19940	20230203	-25.03	10330	20231027	44.72	15250	-1.97	20240110	14150	5.65	20240102	19940	-25.03	20230203	10330	44.72	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
60	20240111	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-10	5	-0.07	907046030	60460	29.40	15160	15160	14880	19440	10480	14960	15002.61	0.97	0	2648	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2430	7.06	1.94	12	0.37	2119.00	7719.00	19940	20230203	-25.03	10330	20231027	44.72	15250	-1.97	20240110	14150	5.65	20240102	19940	-25.03	20230203	10330	44.72	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
61	20240111	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	110	2	0.74	179232400	11861	5.77	15160	15160	15060	19440	10480	14960	15114.59	0.97	0	-505	15380	15170	15040	14830	14700	15105	14765	83	4480	500	11070	10	1	16252384	2449	7.11	1.95	12	0.07	2119.00	7719.00	19940	20230203	-24.42	10330	20231027	45.89	15250	-1.18	20240110	14150	6.50	20240102	19940	-24.42	20230203	10330	45.89	20231027	5.05	N	190510	500	83 억		157305	N	N	0	N	00	N
62	20240110	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	70	2	0.47	3064749450	203695	135.34	15180	15250	14910	19350	10430	14890	15046.87	1.03	0	11391	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2431	7.06	1.94	12	1.25	2119.00	7719.00	19940	20230203	-24.97	10330	20231027	44.82	15250	-1.90	20240110	14150	5.72	20240102	19940	-24.97	20230203	10330	44.82	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
63	20240110	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	80	2	0.54	2957268210	196508	130.56	15180	15250	14910	19350	10430	14890	15050.21	1.03	0	10800	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2433	7.06	1.94	12	1.21	2119.00	7719.00	19940	20230203	-24.92	10330	20231027	44.92	15250	-1.84	20240110	14150	5.80	20240102	19940	-24.92	20230203	10330	44.92	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
64	20240110	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14990	100	2	0.67	2665879380	177032	117.62	15180	15250	14940	19350	10430	14890	15060.06	1.03	0	8242	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2436	7.07	1.94	12	1.09	2119.00	7719.00	19940	20230203	-24.82	10330	20231027	45.11	15250	-1.70	20240110	14150	5.94	20240102	19940	-24.82	20230203	10330	45.11	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
65	20240110	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	90	2	0.60	2502579290	166120	110.37	15180	15250	14940	19350	10430	14890	15066.34	1.03	0	4546	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2435	7.07	1.94	12	1.02	2119.00	7719.00	19940	20230203	-24.87	10330	20231027	45.01	15250	-1.77	20240110	14150	5.87	20240102	19940	-24.87	20230203	10330	45.01	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
66	20240110	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14990	100	2	0.67	2325215340	154287	102.51	15180	15250	14940	19350	10430	14890	15072.33	1.03	0	817	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2436	7.07	1.94	12	0.95	2119.00	7719.00	19940	20230203	-24.82	10330	20231027	45.11	15250	-1.70	20240110	14150	5.94	20240102	19940	-24.82	20230203	10330	45.11	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
67	20240110	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	110	2	0.74	2127936130	141136	93.77	15180	15250	14940	19350	10430	14890	15079.04	1.03	0	-3270	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2438	7.08	1.94	12	0.87	2119.00	7719.00	19940	20230203	-24.77	10330	20231027	45.21	15250	-1.64	20240110	14150	6.01	20240102	19940	-24.77	20230203	10330	45.21	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
68	20240110	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	90	2	0.60	1864786670	123602	82.12	15180	15250	14940	19350	10430	14890	15089.23	1.03	0	-7327	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2435	7.07	1.94	12	0.76	2119.00	7719.00	19940	20230203	-24.87	10330	20231027	45.01	15250	-1.77	20240110	14150	5.87	20240102	19940	-24.87	20230203	10330	45.01	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
69	20240110	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	270	2	1.81	822374290	54228	36.03	15180	15250	15040	19350	10430	14890	15172.24	1.03	0	-6960	15150	15020	14870	14740	14590	14945	14665	83	4460	500	11010	10	1	16252384	2464	7.15	1.96	12	0.33	2119.00	7719.00	19940	20230203	-23.97	10330	20231027	46.76	15250	-0.59	20240110	14150	7.14	20240102	19940	-23.97	20230203	10330	46.76	20231027	5.00	N	190510	500	83 억		168150	N	N	0	N	00	N
70	20240109	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	60	2	0.40	2220093690	149323	91.78	15000	15000	14720	19270	10390	14830	14867.68	1.09	0	27166	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2420	7.03	1.93	12	0.92	2119.00	7719.00	19940	20230203	-25.33	10330	20231027	44.14	15000	0.00	20240103	14150	5.23	20240102	19940	-25.33	20230203	10330	44.14	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
71	20240109	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	0	3	0.00	2149928370	144603	88.88	15000	15000	14720	19270	10390	14830	14867.80	1.09	0	27310	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2410	7.00	1.92	12	0.89	2119.00	7719.00	19940	20230203	-25.63	10330	20231027	43.56	15000	0.00	20240103	14150	4.81	20240102	19940	-25.63	20230203	10330	43.56	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
72	20240109	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	70	2	0.47	1791848890	120549	74.09	15000	15000	14720	19270	10390	14830	14864.07	1.09	0	22316	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2422	7.03	1.93	12	0.74	2119.00	7719.00	19940	20230203	-25.28	10330	20231027	44.24	15000	0.00	20240103	14150	5.30	20240102	19940	-25.28	20230203	10330	44.24	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
73	20240109	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14810	-20	5	-0.13	1520233070	102243	62.84	15000	15000	14720	19270	10390	14830	14868.82	1.09	0	17327	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2407	6.99	1.92	12	0.63	2119.00	7719.00	19940	20230203	-25.73	10330	20231027	43.37	15000	0.00	20240103	14150	4.66	20240102	19940	-25.73	20230203	10330	43.37	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
74	20240109	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	60	2	0.40	1300008680	87403	53.72	15000	15000	14720	19270	10390	14830	14873.73	1.09	0	12906	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2420	7.03	1.93	12	0.54	2119.00	7719.00	19940	20230203	-25.33	10330	20231027	44.14	15000	0.00	20240103	14150	5.23	20240102	19940	-25.33	20230203	10330	44.14	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
75	20240109	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14850	20	2	0.13	1062738490	71449	43.91	15000	15000	14720	19270	10390	14830	14874.08	1.09	0	6661	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2413	7.01	1.92	12	0.44	2119.00	7719.00	19940	20230203	-25.53	10330	20231027	43.76	15000	0.00	20240103	14150	4.95	20240102	19940	-25.53	20230203	10330	43.76	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
76	20240109	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	80	2	0.54	854557300	57441	35.30	15000	15000	14720	19270	10390	14830	14877.13	1.09	0	-1425	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2423	7.04	1.93	12	0.35	2119.00	7719.00	19940	20230203	-25.23	10330	20231027	44.34	15000	0.00	20240103	14150	5.37	20240102	19940	-25.23	20230203	10330	44.34	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
77	20240109	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	70	2	0.47	291604340	19509	11.99	15000	15000	14840	19270	10390	14830	14947.17	1.09	0	-5431	15163	14996	14673	14506	14183	15080	14590	83	4440	500	10970	10	1	16252384	2422	7.03	1.93	12	0.12	2119.00	7719.00	19940	20230203	-25.28	10330	20231027	44.24	15000	0.00	20240103	14150	5.30	20240102	19940	-25.28	20230203	10330	44.24	20231027	4.83	N	190510	500	83 억		176831	N	N	69	N	00	N
78	20240108	160853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	180	2	1.23	2359519150	161822	81.89	14650	14840	14350	19040	10260	14650	14580.30	1.03	0	9077	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2410	7.00	1.92	12	1.00	2119.00	7719.00	19940	20230203	-25.63	10330	20231027	43.56	15000	-1.13	20240103	14150	4.81	20240102	19940	-25.63	20230203	10330	43.56	20231027	4.75	N	190510	500	83 억		166972	N	N	69	N	00	N
79	20240108	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	100	2	0.68	2130730380	146371	74.07	14650	14800	14350	19040	10260	14650	14557.05	1.03	0	11348	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2397	6.96	1.91	12	0.90	2119.00	7719.00	19940	20230203	-26.03	10330	20231027	42.79	15000	-1.67	20240103	14150	4.24	20240102	19940	-26.03	20230203	10330	42.79	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
80	20240108	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	40	2	0.27	1899902130	130654	66.11	14650	14800	14350	19040	10260	14650	14541.48	1.03	0	13312	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2387	6.93	1.90	12	0.80	2119.00	7719.00	19940	20230203	-26.33	10330	20231027	42.21	15000	-2.07	20240103	14150	3.82	20240102	19940	-26.33	20230203	10330	42.21	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
81	20240108	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14520	-130	5	-0.89	1466137810	101084	51.15	14650	14690	14350	19040	10260	14650	14504.15	1.03	0	6071	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2360	6.85	1.88	12	0.62	2119.00	7719.00	19940	20230203	-27.18	10330	20231027	40.56	15000	-3.20	20240103	14150	2.61	20240102	19940	-27.18	20230203	10330	40.56	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
82	20240108	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-200	5	-1.37	1215648460	83806	42.41	14650	14690	14350	19040	10260	14650	14505.51	1.03	0	4194	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2348	6.82	1.87	12	0.52	2119.00	7719.00	19940	20230203	-27.53	10330	20231027	39.88	15000	-3.67	20240103	14150	2.12	20240102	19940	-27.53	20230203	10330	39.88	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
83	20240108	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14520	-130	5	-0.89	953870140	65711	33.25	14650	14690	14350	19040	10260	14650	14516.14	1.03	0	4151	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2360	6.85	1.88	12	0.40	2119.00	7719.00	19940	20230203	-27.18	10330	20231027	40.56	15000	-3.20	20240103	14150	2.61	20240102	19940	-27.18	20230203	10330	40.56	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
84	20240108	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	-150	5	-1.02	691280690	47608	24.09	14650	14690	14350	19040	10260	14650	14520.26	1.03	0	4680	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2357	6.84	1.88	12	0.29	2119.00	7719.00	19940	20230203	-27.28	10330	20231027	40.37	15000	-3.33	20240103	14150	2.47	20240102	19940	-27.28	20230203	10330	40.37	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
85	20240108	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-90	5	-0.61	147374440	10073	5.10	14650	14690	14560	19040	10260	14650	14630.64	1.03	0	20	15263	14956	14693	14386	14123	14825	14255	83	4390	500	10840	10	1	16252384	2366	6.87	1.89	12	0.06	2119.00	7719.00	19940	20230203	-26.98	10330	20231027	40.95	15000	-2.93	20240103	14150	2.90	20240102	19940	-26.98	20230203	10330	40.95	20231027	4.75	N	190510	500	83 억		166972	N	N	4	N	00	N
86	20240105	160852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-350	5	-2.33	2881972500	196504	68.60	15000	15000	14430	19500	10500	15000	14666.01	1.16	0	-20056	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2381	6.91	1.90	12	1.21	2119.00	7719.00	19940	20230203	-26.53	10330	20231027	41.82	15000	0.00	20240103	14150	3.53	20240102	19940	-26.53	20230203	10330	41.82	20231027	4.81	N	190510	500	83 억		188233	N	N	4	N	00	N
87	20240105	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-410	5	-2.73	2720876380	185476	64.75	15000	15000	14430	19500	10500	15000	14669.39	1.16	0	-18629	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2371	6.89	1.89	12	1.14	2119.00	7719.00	19940	20230203	-26.83	10330	20231027	41.24	15000	0.00	20240103	14150	3.11	20240102	19940	-26.83	20230203	10330	41.24	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
88	20240105	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	-490	5	-3.27	2243487070	152667	53.29	15000	15000	14470	19500	10500	15000	14694.95	1.16	0	-19937	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2358	6.85	1.88	12	0.94	2119.00	7719.00	19940	20230203	-27.23	10330	20231027	40.46	15000	0.00	20240103	14150	2.54	20240102	19940	-27.23	20230203	10330	40.46	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
89	20240105	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	-280	5	-1.87	1708882480	116128	40.54	15000	15000	14650	19500	10500	15000	14715.08	1.16	0	-15253	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2392	6.95	1.91	12	0.71	2119.00	7719.00	19940	20230203	-26.18	10330	20231027	42.50	15000	0.00	20240103	14150	4.03	20240102	19940	-26.18	20230203	10330	42.50	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
90	20240105	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-300	5	-2.00	1507804100	102464	35.77	15000	15000	14650	19500	10500	15000	14714.97	1.16	0	-14665	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2389	6.94	1.90	12	0.63	2119.00	7719.00	19940	20230203	-26.28	10330	20231027	42.30	15000	0.00	20240103	14150	3.89	20240102	19940	-26.28	20230203	10330	42.30	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
91	20240105	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-320	5	-2.13	1354084270	91998	32.11	15000	15000	14650	19500	10500	15000	14718.10	1.16	0	-14635	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2386	6.93	1.90	12	0.57	2119.00	7719.00	19940	20230203	-26.38	10330	20231027	42.11	15000	0.00	20240103	14150	3.75	20240102	19940	-26.38	20230203	10330	42.11	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
92	20240105	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-300	5	-2.00	1020165580	69249	24.17	15000	15000	14660	19500	10500	15000	14731.17	1.16	0	-14228	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2389	6.94	1.90	12	0.43	2119.00	7719.00	19940	20230203	-26.28	10330	20231027	42.30	15000	0.00	20240103	14150	3.89	20240102	19940	-26.28	20230203	10330	42.30	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
93	20240105	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	-310	5	-2.07	162934930	11024	3.85	15000	15000	14690	19500	10500	15000	14776.51	1.16	0	-4064	15253	15126	14873	14746	14493	15190	14810	83	4500	500	11100	10	1	16252384	2387	6.93	1.90	12	0.07	2119.00	7719.00	19940	20230203	-26.33	10330	20231027	42.21	15000	0.00	20240103	14150	3.82	20240102	19940	-26.33	20230203	10330	42.21	20231027	4.81	N	190510	500	83 억		188233	N	N	1	N	00	N
94	20240104	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	80	2	0.54	4219574840	284583	81.70	14950	15000	14620	19390	10450	14920	14826.73	1.22	0	-13683	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2438	7.08	1.94	12	1.75	2119.00	7719.00	19940	20230203	-24.77	10330	20231027	45.21	15000	0.00	20240103	14150	6.01	20240102	19940	-24.77	20230203	10330	45.21	20231027	4.90	N	190510	500	83 억		198116	N	N	1	N	00	N
95	20240104	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	-120	5	-0.80	4012261720	270722	77.72	14950	15000	14620	19390	10450	14920	14820.48	1.22	0	-10542	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2405	6.98	1.92	12	1.67	2119.00	7719.00	19940	20230203	-25.78	10330	20231027	43.27	15000	0.00	20240103	14150	4.59	20240102	19940	-25.78	20230203	10330	43.27	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
96	20240104	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14810	-110	5	-0.74	3385022700	228158	65.50	14950	15000	14620	19390	10450	14920	14836.20	1.22	0	-10822	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2407	6.99	1.92	12	1.40	2119.00	7719.00	19940	20230203	-25.73	10330	20231027	43.37	15000	0.00	20240103	14150	4.66	20240102	19940	-25.73	20230203	10330	43.37	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
97	20240104	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	-10	5	-0.07	2741161410	185092	53.14	14950	15000	14620	19390	10450	14920	14809.54	1.22	0	-9875	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2423	7.04	1.93	12	1.14	2119.00	7719.00	19940	20230203	-25.23	10330	20231027	44.34	15000	0.00	20240103	14150	5.37	20240102	19940	-25.23	20230203	10330	44.34	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
98	20240104	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14860	-60	5	-0.40	2452630010	165704	47.57	14950	15000	14620	19390	10450	14920	14801.05	1.22	0	-11939	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2415	7.01	1.93	12	1.02	2119.00	7719.00	19940	20230203	-25.48	10330	20231027	43.85	15000	0.00	20240103	14150	5.02	20240102	19940	-25.48	20230203	10330	43.85	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
99	20240104	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14880	-40	5	-0.27	2133681280	144100	41.37	14950	15000	14620	19390	10450	14920	14806.70	1.22	0	-16893	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2418	7.02	1.93	12	0.89	2119.00	7719.00	19940	20230203	-25.38	10330	20231027	44.05	15000	0.00	20240103	14150	5.16	20240102	19940	-25.38	20230203	10330	44.05	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
100	20240104	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14710	-210	5	-1.41	1518546570	102312	29.37	14950	15000	14620	19390	10450	14920	14842.08	1.22	0	-20181	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2391	6.94	1.91	12	0.63	2119.00	7719.00	19940	20230203	-26.23	10330	20231027	42.40	15000	0.00	20240103	14150	3.96	20240102	19940	-26.23	20230203	10330	42.40	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
101	20240104	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	40	2	0.27	200373770	13428	3.85	14950	14980	14850	19390	10450	14920	14922.14	1.22	0	-5140	15306	15112	14806	14612	14306	15210	14710	83	4470	500	11040	10	1	16252384	2431	7.06	1.94	12	0.08	2119.00	7719.00	19940	20230203	-24.97	10330	20231027	44.82	15000	-0.27	20240103	14150	5.72	20240102	19940	-24.97	20230203	10330	44.82	20231027	4.90	N	190510	500	83 억		198116	N	N	0	N	00	N
102	20240103	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	320	2	2.19	5109770250	344159	125.20	14600	15000	14500	18980	10220	14600	14847.01	1.33	0	-19483	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2425	7.04	1.93	12	2.12	2119.00	7719.00	19940	20230203	-25.18	10330	20231027	44.43	15000	-0.53	20240103	14150	5.44	20240102	19940	-25.18	20230203	10330	44.43	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
103	20240103	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	320	2	2.19	4870957690	328131	119.37	14600	15000	14500	18980	10220	14600	14844.56	1.33	0	-17233	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2425	7.04	1.93	12	2.02	2119.00	7719.00	19940	20230203	-25.18	10330	20231027	44.43	15000	-0.53	20240103	14150	5.44	20240102	19940	-25.18	20230203	10330	44.43	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
104	20240103	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14860	260	2	1.78	4521563100	304627	110.82	14600	15000	14500	18980	10220	14600	14842.96	1.33	0	-15607	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2415	7.01	1.93	12	1.87	2119.00	7719.00	19940	20230203	-25.48	10330	20231027	43.85	15000	-0.93	20240103	14150	5.02	20240102	19940	-25.48	20230203	10330	43.85	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
105	20240103	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14870	270	2	1.85	4295046480	289405	105.28	14600	15000	14500	18980	10220	14600	14840.96	1.33	0	-13159	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2417	7.02	1.93	12	1.78	2119.00	7719.00	19940	20230203	-25.43	10330	20231027	43.95	15000	-0.87	20240103	14150	5.09	20240102	19940	-25.43	20230203	10330	43.95	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
106	20240103	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	320	2	2.19	4003699960	269845	98.16	14600	15000	14500	18980	10220	14600	14837.04	1.33	0	-9895	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2425	7.04	1.93	12	1.66	2119.00	7719.00	19940	20230203	-25.18	10330	20231027	44.43	15000	-0.53	20240103	14150	5.44	20240102	19940	-25.18	20230203	10330	44.43	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
107	20240103	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	300	2	2.05	3335809150	225161	81.91	14600	14960	14500	18980	10220	14600	14815.23	1.33	0	-2258	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2422	7.03	1.93	12	1.39	2119.00	7719.00	19940	20230203	-25.28	10330	20231027	44.24	14960	-0.40	20240103	14150	5.30	20240102	19940	-25.28	20230203	10330	44.24	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
108	20240103	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14780	180	2	1.23	2349949140	158826	57.78	14600	14950	14500	18980	10220	14600	14795.76	1.33	0	-21883	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2402	6.97	1.91	12	0.98	2119.00	7719.00	19940	20230203	-25.88	10330	20231027	43.08	14950	-1.14	20240103	14150	4.45	20240102	19940	-25.88	20230203	10330	43.08	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
109	20240103	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	320	2	2.19	755478000	51197	18.62	14600	14950	14500	18980	10220	14600	14756.32	1.33	0	-952	15046	14822	14486	14262	13926	14935	14375	83	4380	500	10800	10	1	16252384	2425	7.04	1.93	12	0.32	2119.00	7719.00	19940	20230203	-25.18	10330	20231027	44.43	14950	-0.20	20240103	14150	5.44	20240102	19940	-25.18	20230203	10330	44.43	20231027	4.93	N	190510	500	83 억		216071	N	N	9	N	00	N
110	20240102	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	500	2	3.55	3954007660	272106	133.83	14230	14710	14150	18330	9870	14100	14531.34	1.21	0	19182	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2373	6.89	1.89	12	1.67	2119.00	7719.00	19940	20230203	-26.78	10330	20231027	41.34	14710	-0.75	20240102	14150	3.18	20240102	19940	-26.78	20230203	10330	41.34	20231027	5.03	N	190510	500	83 억		196779	N	N	9	N	00	N
111	20240102	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	520	2	3.69	3816161590	262658	129.18	14230	14710	14150	18330	9870	14100	14529.42	1.21	0	19412	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2376	6.90	1.89	12	1.62	2119.00	7719.00	19940	20230203	-26.68	10330	20231027	41.53	14710	-0.61	20240102	14150	3.32	20240102	19940	-26.68	20230203	10330	41.53	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N
112	20240102	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	460	2	3.26	3014100500	207924	102.26	14230	14650	14150	18330	9870	14100	14496.64	1.21	0	10934	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2366	6.87	1.89	12	1.28	2119.00	7719.00	19940	20230203	-26.98	10330	20231027	40.95	14650	-0.61	20240102	14150	2.90	20240102	19940	-26.98	20230203	10330	40.95	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N
113	20240102	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	380	2	2.70	2818349610	194409	95.61	14230	14650	14150	18330	9870	14100	14497.52	1.21	0	11900	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2353	6.83	1.88	12	1.20	2119.00	7719.00	19940	20230203	-27.38	10330	20231027	40.17	14650	-1.16	20240102	14150	2.33	20240102	19940	-27.38	20230203	10330	40.17	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N
114	20240102	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	480	2	3.40	2566607180	177116	87.11	14230	14650	14150	18330	9870	14100	14491.66	1.21	0	12118	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2370	6.88	1.89	12	1.09	2119.00	7719.00	19940	20230203	-26.88	10330	20231027	41.14	14650	-0.48	20240102	14150	3.04	20240102	19940	-26.88	20230203	10330	41.14	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N
115	20240102	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	380	2	2.70	1999717550	138211	67.98	14230	14650	14150	18330	9870	14100	14469.25	1.21	0	4873	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2353	6.83	1.88	12	0.85	2119.00	7719.00	19940	20230203	-27.38	10330	20231027	40.17	14650	-1.16	20240102	14150	2.33	20240102	19940	-27.38	20230203	10330	40.17	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N
116	20240102	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	220	2	1.56	369659310	25846	12.71	14230	14410	14150	18330	9870	14100	14304.36	1.21	0	-2247	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2327	6.76	1.86	12	0.16	2119.00	7719.00	19940	20230203	-28.18	10330	20231027	38.63	14410	-0.62	20240102	14150	1.20	20240102	19940	-28.18	20230203	10330	38.63	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N
117	20240102	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	1.21	0	0	14726	14412	14186	13872	13646	14300	13760	83	4230	500	10430	10	1	16252384	2292	6.65	1.83	12	0.00	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	0	0.00	0	0	0.00	0	19940	-29.29	20230203	10330	36.50	20231027	5.03	N	190510	500	83 억		196779	N	N	16	N	00	N