KissMeData/095270/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	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4885	-5	5	-0.10	30592875	6292	91.91	4810	4925	4810	6350	3425	4890	4862.19	0.42	0	-319	5093	4991	4928	4826	4763	4960	4795	75	1460	500	3420	5	1	14971256	731	-9.64	1.05	12	0.04	-507.00	4673.00	7590	20230620	-35.64	4600	20230222	6.20	5310	-8.00	20240116	4810	1.56	20240123	7590	-35.64	20230620	4600	6.20	20230222	0.03	N	095270	500	74 억		62323	N	N	0	N	00	N
3	20240123	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4845	-45	5	-0.92	27030695	5559	81.20	4810	4925	4810	6350	3425	4890	4862.51	0.42	0	-286	5093	4991	4928	4826	4763	4960	4795	75	1460	500	3420	5	1	14971256	725	-9.56	1.04	12	0.04	-507.00	4673.00	7590	20230620	-36.17	4600	20230222	5.33	5310	-8.76	20240116	4810	0.73	20240123	7590	-36.17	20230620	4600	5.33	20230222	0.03	N	095270	500	74 억		62323	N	N	0	N	00	N
4	20240123	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4870	-20	5	-0.41	13588570	2795	40.83	4810	4925	4810	6350	3425	4890	4861.74	0.42	0	15	5093	4991	4928	4826	4763	4960	4795	75	1460	500	3420	5	1	14971256	729	-9.61	1.04	12	0.02	-507.00	4673.00	7590	20230620	-35.84	4600	20230222	5.87	5310	-8.29	20240116	4810	1.25	20240123	7590	-35.84	20230620	4600	5.87	20230222	0.03	N	095270	500	74 억		62323	N	N	0	N	00	N
5	20240123	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	25	2	0.51	5871525	1216	17.76	4810	4925	4810	6350	3425	4890	4828.56	0.42	0	164	5093	4991	4928	4826	4763	4960	4795	75	1460	500	3420	5	1	14971256	736	-9.69	1.05	12	0.01	-507.00	4673.00	7590	20230620	-35.24	4600	20230222	6.85	5310	-7.44	20240116	4810	2.18	20240123	7590	-35.24	20230620	4600	6.85	20230222	0.03	N	095270	500	74 억		62323	N	N	0	N	00	N
6	20240119	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	5	2	0.10	22627815	4549	27.43	5230	5230	4920	6440	3475	4960	4974.24	0.43	0	-1578	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	743	-9.79	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.58	4600	20230222	7.93	5310	-6.50	20240116	4855	2.27	20240117	7590	-34.58	20230620	4600	7.93	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
7	20240119	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	10	2	0.20	20578985	4135	24.94	5230	5230	4920	6440	3475	4960	4976.78	0.43	0	-1341	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	744	-9.80	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.52	4600	20230222	8.04	5310	-6.40	20240116	4855	2.37	20240117	7590	-34.52	20230620	4600	8.04	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
8	20240119	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	10	2	0.20	19040915	3824	23.06	5230	5230	4920	6440	3475	4960	4979.32	0.43	0	-1336	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	744	-9.80	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.52	4600	20230222	8.04	5310	-6.40	20240116	4855	2.37	20240117	7590	-34.52	20230620	4600	8.04	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
9	20240119	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-15	5	-0.30	13340705	2675	16.13	5230	5230	4920	6440	3475	4960	4987.18	0.43	0	-778	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	740	-9.75	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.85	4600	20230222	7.50	5310	-6.87	20240116	4855	1.85	20240117	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
10	20240119	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-10	5	-0.20	12509385	2507	15.12	5230	5230	4920	6440	3475	4960	4989.78	0.43	0	-660	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	741	-9.76	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.78	4600	20230222	7.61	5310	-6.78	20240116	4855	1.96	20240117	7590	-34.78	20230620	4600	7.61	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
11	20240119	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	15	2	0.30	5953405	1185	7.15	5230	5230	4920	6440	3475	4960	5023.97	0.43	0	-284	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	745	-9.81	1.06	12	0.01	-507.00	4673.00	7590	20230620	-34.45	4600	20230222	8.15	5310	-6.31	20240116	4855	2.47	20240117	7590	-34.45	20230620	4600	8.15	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
12	20240119	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-15	5	-0.30	4754645	943	5.69	5230	5230	4920	6440	3475	4960	5042.04	0.43	0	-284	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	5	1	14971256	740	-9.75	1.06	12	0.01	-507.00	4673.00	7590	20230620	-34.85	4600	20230222	7.50	5310	-6.87	20240116	4855	1.85	20240117	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
13	20240119	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	160	2	3.23	847930	168	1.01	5230	5230	4920	6440	3475	4960	5047.20	0.43	0	-27	5293	5126	5013	4846	4733	5070	4790	75	1480	500	3470	10	1	14971256	767	-10.10	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.54	4600	20230222	11.30	5310	-3.58	20240116	4855	5.46	20240117	7590	-32.54	20230620	4600	11.30	20230222	0.04	N	095270	500	74 억		65088	N	N	0	N	00	N
14	20240118	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	-5	5	-0.10	81989315	16583	119.59	4965	5180	4900	6450	3480	4965	4944.18	0.45	0	-1887	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	743	-9.78	1.06	12	0.11	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4855	2.16	20240117	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
15	20240118	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-35	5	-0.70	77930790	15762	113.67	4965	5180	4900	6450	3480	4965	4944.22	0.45	0	-1857	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	738	-9.72	1.05	12	0.11	-507.00	4673.00	7590	20230620	-35.05	4600	20230222	7.17	5310	-7.16	20240116	4855	1.54	20240117	7590	-35.05	20230620	4600	7.17	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
16	20240118	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-35	5	-0.70	66391375	13413	96.73	4965	5180	4900	6450	3480	4965	4949.78	0.45	0	-584	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	738	-9.72	1.05	12	0.09	-507.00	4673.00	7590	20230620	-35.05	4600	20230222	7.17	5310	-7.16	20240116	4855	1.54	20240117	7590	-35.05	20230620	4600	7.17	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
17	20240118	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	-30	5	-0.60	64798945	13090	94.40	4965	5180	4900	6450	3480	4965	4950.26	0.45	0	-262	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	739	-9.73	1.06	12	0.09	-507.00	4673.00	7590	20230620	-34.98	4600	20230222	7.28	5310	-7.06	20240116	4855	1.65	20240117	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
18	20240118	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-20	5	-0.40	54765450	11060	79.76	4965	5180	4900	6450	3480	4965	4951.67	0.45	0	-52	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	740	-9.75	1.06	12	0.07	-507.00	4673.00	7590	20230620	-34.85	4600	20230222	7.50	5310	-6.87	20240116	4855	1.85	20240117	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
19	20240118	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	0	3	0.00	52357295	10574	76.25	4965	5180	4900	6450	3480	4965	4951.51	0.45	0	-38	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	743	-9.79	1.06	12	0.07	-507.00	4673.00	7590	20230620	-34.58	4600	20230222	7.93	5310	-6.50	20240116	4855	2.27	20240117	7590	-34.58	20230620	4600	7.93	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
20	20240118	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-20	5	-0.40	19649030	3971	28.64	4965	5180	4905	6450	3480	4965	4948.13	0.45	0	-101	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	740	-9.75	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.85	4600	20230222	7.50	5310	-6.87	20240116	4855	1.85	20240117	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
21	20240118	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	0	3	0.00	4598960	924	6.66	4965	5180	4965	6450	3480	4965	4977.23	0.45	0	60	5151	5057	4956	4862	4761	5105	4910	75	1485	500	3470	5	1	14971256	743	-9.79	1.06	12	0.01	-507.00	4673.00	7590	20230620	-34.58	4600	20230222	7.93	5310	-6.50	20240116	4855	2.27	20240117	7590	-34.58	20230620	4600	7.93	20230222	0.04	N	095270	500	74 억		66975	N	N	0	N	00	N
22	20240117	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	5	2	0.10	68330835	13866	58.17	4960	5050	4855	6440	3475	4960	4927.89	0.47	0	-3786	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	743	-9.79	1.06	12	0.09	-507.00	4673.00	7590	20230620	-34.58	4600	20230222	7.93	5310	-6.50	20240116	4855	2.27	20240117	7590	-34.58	20230620	4600	7.93	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
23	20240117	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	65235505	13242	55.55	4960	5050	4855	6440	3475	4960	4926.41	0.47	0	-3185	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.09	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4855	2.16	20240117	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
24	20240117	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	-65	5	-1.31	38830975	7913	33.20	4960	4980	4855	6440	3475	4960	4907.24	0.47	0	-1307	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	733	-9.65	1.05	12	0.05	-507.00	4673.00	7590	20230620	-35.51	4600	20230222	6.41	5310	-7.82	20240116	4855	0.82	20240117	7590	-35.51	20230620	4600	6.41	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
25	20240117	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4885	-75	5	-1.51	35969595	7326	30.73	4960	4980	4855	6440	3475	4960	4909.85	0.47	0	-1041	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	731	-9.64	1.05	12	0.05	-507.00	4673.00	7590	20230620	-35.64	4600	20230222	6.20	5310	-8.00	20240116	4855	0.62	20240117	7590	-35.64	20230620	4600	6.20	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
26	20240117	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-40	5	-0.81	22088395	4485	18.82	4960	4980	4900	6440	3475	4960	4924.95	0.47	0	-339	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	737	-9.70	1.05	12	0.03	-507.00	4673.00	7590	20230620	-35.18	4600	20230222	6.96	5310	-7.34	20240116	4880	0.82	20240116	7590	-35.18	20230620	4600	6.96	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
27	20240117	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	17607665	3572	14.99	4960	4980	4900	6440	3475	4960	4929.36	0.47	0	-459	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4880	1.64	20240116	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
28	20240117	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-30	5	-0.60	8927745	1805	7.57	4960	4980	4905	6440	3475	4960	4946.12	0.47	0	-93	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	738	-9.72	1.05	12	0.01	-507.00	4673.00	7590	20230620	-35.05	4600	20230222	7.17	5310	-7.16	20240116	4880	1.02	20240116	7590	-35.05	20230620	4600	7.17	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
29	20240117	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	530720	107	0.45	4960	4960	4960	6440	3475	4960	4960.00	0.47	0	-7	5480	5220	5050	4790	4620	5135	4705	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.00	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4880	1.64	20240116	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		70761	N	N	0	N	00	N
30	20240116	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	117958210	23785	289.85	5310	5310	4880	6440	3475	4960	4959.35	0.51	0	-5608	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.16	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4880	1.64	20240116	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
31	20240116	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	-5	5	-0.10	115770885	23344	284.47	5310	5310	4880	6440	3475	4960	4959.34	0.51	0	-5577	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	742	-9.77	1.06	12	0.16	-507.00	4673.00	7590	20230620	-34.72	4600	20230222	7.72	5310	-6.69	20240116	4880	1.54	20240116	7590	-34.72	20230620	4600	7.72	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
32	20240116	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-15	5	-0.30	109232805	22023	268.38	5310	5310	4880	6440	3475	4960	4959.94	0.51	0	-4976	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	740	-9.75	1.06	12	0.15	-507.00	4673.00	7590	20230620	-34.85	4600	20230222	7.50	5310	-6.87	20240116	4880	1.33	20240116	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
33	20240116	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-10	5	-0.20	107897690	21753	265.09	5310	5310	4880	6440	3475	4960	4960.13	0.51	0	-4956	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	741	-9.76	1.06	12	0.15	-507.00	4673.00	7590	20230620	-34.78	4600	20230222	7.61	5310	-6.78	20240116	4880	1.43	20240116	7590	-34.78	20230620	4600	7.61	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
34	20240116	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	60709790	12147	148.03	5310	5310	4905	6440	3475	4960	4997.92	0.51	0	-4083	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.08	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4890	1.43	20240112	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
35	20240116	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-10	5	-0.20	55046475	11001	134.06	5310	5310	4905	6440	3475	4960	5003.77	0.51	0	-3708	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	741	-9.76	1.06	12	0.07	-507.00	4673.00	7590	20230620	-34.78	4600	20230222	7.61	5310	-6.78	20240116	4890	1.23	20240112	7590	-34.78	20230620	4600	7.61	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
36	20240116	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	49191160	9811	119.56	5310	5310	4930	6440	3475	4960	5013.88	0.51	0	-3338	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.07	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4890	1.43	20240112	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
37	20240116	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	0	3	0.00	23308220	4580	55.81	5310	5310	4960	6440	3475	4960	5089.13	0.51	0	-2256	5030	4995	4945	4910	4860	5012	4927	75	1480	500	3470	5	1	14971256	743	-9.78	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5310	-6.59	20240116	4890	1.43	20240112	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		75765	N	N	0	N	00	N
38	20240115	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	25	2	0.51	39836280	8073	81.50	4940	4980	4895	6410	3455	4935	4934.51	0.52	0	-1464	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	743	-9.78	1.06	12	0.05	-507.00	4673.00	7590	20230620	-34.65	4600	20230222	7.83	5200	-4.62	20240103	4890	1.43	20240112	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
39	20240115	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	10	2	0.20	39578585	8021	80.97	4940	4980	4895	6410	3455	4935	4934.37	0.52	0	-1461	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	740	-9.75	1.06	12	0.05	-507.00	4673.00	7590	20230620	-34.85	4600	20230222	7.50	5200	-4.90	20240103	4890	1.12	20240112	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
40	20240115	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	5	2	0.10	33070455	6705	67.69	4940	4980	4895	6410	3455	4935	4932.21	0.52	0	-1616	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	740	-9.74	1.06	12	0.04	-507.00	4673.00	7590	20230620	-34.91	4600	20230222	7.39	5200	-5.00	20240103	4890	1.02	20240112	7590	-34.91	20230620	4600	7.39	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
41	20240115	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	15	2	0.30	23359315	4745	47.90	4940	4950	4895	6410	3455	4935	4922.93	0.52	0	-1718	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	741	-9.76	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.78	4600	20230222	7.61	5200	-4.81	20240103	4890	1.23	20240112	7590	-34.78	20230620	4600	7.61	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
42	20240115	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	20163330	4097	41.36	4940	4940	4895	6410	3455	4935	4921.49	0.52	0	-1483	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.98	4600	20230222	7.28	5200	-5.10	20240103	4890	0.92	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
43	20240115	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	16657285	3383	34.15	4940	4940	4900	6410	3455	4935	4923.82	0.52	0	-1463	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.98	4600	20230222	7.28	5200	-5.10	20240103	4890	0.92	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
44	20240115	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	15951570	3240	32.71	4940	4940	4900	6410	3455	4935	4923.32	0.52	0	-1456	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.98	4600	20230222	7.28	5200	-5.10	20240103	4890	0.92	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
45	20240115	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	-10	5	-0.20	4983795	1010	10.20	4940	4940	4900	6410	3455	4935	4934.45	0.52	0	-1005	5025	4980	4935	4890	4845	4980	4890	75	1475	500	3450	5	1	14971256	737	-9.71	1.05	12	0.01	-507.00	4673.00	7590	20230620	-35.11	4600	20230222	7.07	5200	-5.29	20240103	4890	0.72	20240112	7590	-35.11	20230620	4600	7.07	20230222	0.04	N	095270	500	74 억		77229	N	N	0	N	00	N
46	20240112	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	48664855	9906	137.66	4935	4980	4890	6410	3455	4935	4912.66	0.53	0	-2741	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.07	-507.00	4673.00	7590	20230620	-34.98	4540	20230106	8.70	5200	-5.10	20240103	4890	0.92	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
47	20240112	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	-10	5	-0.20	47555150	9681	134.53	4935	4980	4890	6410	3455	4935	4912.21	0.53	0	-2776	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	737	-9.71	1.05	12	0.06	-507.00	4673.00	7590	20230620	-35.11	4540	20230106	8.48	5200	-5.29	20240103	4890	0.72	20240112	7590	-35.11	20230620	4600	7.07	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
48	20240112	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	47510815	9672	134.41	4935	4980	4890	6410	3455	4935	4912.20	0.53	0	-2776	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.06	-507.00	4673.00	7590	20230620	-34.98	4540	20230106	8.70	5200	-5.10	20240103	4890	0.92	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
49	20240112	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	28541150	5806	80.68	4935	4980	4900	6410	3455	4935	4915.80	0.53	0	-1637	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.04	-507.00	4673.00	7590	20230620	-34.98	4540	20230106	8.70	5200	-5.10	20240103	4900	0.71	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
50	20240112	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	27898635	5675	78.86	4935	4980	4900	6410	3455	4935	4916.06	0.53	0	-1509	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.04	-507.00	4673.00	7590	20230620	-34.98	4540	20230106	8.70	5200	-5.10	20240103	4900	0.71	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
51	20240112	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	-25	5	-0.51	13108710	2665	37.03	4935	4980	4905	6410	3455	4935	4918.84	0.53	0	-541	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	735	-9.68	1.05	12	0.02	-507.00	4673.00	7590	20230620	-35.31	4540	20230106	8.15	5200	-5.58	20240103	4905	0.10	20240112	7590	-35.31	20230620	4600	6.74	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
52	20240112	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	0	3	0.00	12289115	2498	34.71	4935	4980	4905	6410	3455	4935	4919.58	0.53	0	-375	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	739	-9.73	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.98	4540	20230106	8.70	5200	-5.10	20240103	4905	0.61	20240112	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
53	20240112	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	5	2	0.10	306115	62	0.86	4935	4980	4935	6410	3455	4935	4937.34	0.53	0	-6	5218	5076	4998	4856	4778	5037	4817	75	1475	500	3450	5	1	14971256	740	-9.74	1.06	12	0.00	-507.00	4673.00	7590	20230620	-34.91	4540	20230106	8.81	5200	-5.00	20240103	4910	0.61	20240103	7590	-34.91	20230620	4600	7.39	20230222	0.04	N	095270	500	74 억		79970	N	N	0	N	00	N
54	20240111	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	20	2	0.41	35608075	7196	17.88	5140	5140	4920	6380	3445	4915	4948.32	0.53	0	303	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	739	-9.73	1.06	12	0.05	-507.00	4673.00	7590	20230620	-34.98	4295	20230105	14.90	5200	-5.10	20240103	4910	0.51	20240103	7590	-34.98	20230620	4600	7.28	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
55	20240111	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	30	2	0.61	27634285	5583	13.87	5140	5140	4920	6380	3445	4915	4949.72	0.53	0	-18	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	740	-9.75	1.06	12	0.04	-507.00	4673.00	7590	20230620	-34.85	4295	20230105	15.13	5200	-4.90	20240103	4910	0.71	20240103	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
56	20240111	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	30	2	0.61	25196725	5090	12.65	5140	5140	4920	6380	3445	4915	4950.24	0.53	0	229	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	740	-9.75	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.85	4295	20230105	15.13	5200	-4.90	20240103	4910	0.71	20240103	7590	-34.85	20230620	4600	7.50	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
57	20240111	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	25	2	0.51	19098355	3853	9.57	5140	5140	4920	6380	3445	4915	4956.75	0.53	0	337	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	740	-9.74	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.91	4295	20230105	15.02	5200	-5.00	20240103	4910	0.61	20240103	7590	-34.91	20230620	4600	7.39	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
58	20240111	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	50	2	1.02	16488655	3326	8.26	5140	5140	4920	6380	3445	4915	4957.50	0.53	0	417	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	743	-9.79	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.58	4295	20230105	15.60	5200	-4.52	20240103	4910	1.12	20240103	7590	-34.58	20230620	4600	7.93	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
59	20240111	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	60	2	1.22	14074335	2838	7.05	5140	5140	4920	6380	3445	4915	4959.24	0.53	0	-67	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	745	-9.81	1.06	12	0.02	-507.00	4673.00	7590	20230620	-34.45	4295	20230105	15.83	5200	-4.33	20240103	4910	1.32	20240103	7590	-34.45	20230620	4600	8.15	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
60	20240111	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4980	65	2	1.32	6776640	1365	3.39	5140	5140	4930	6380	3445	4915	4964.57	0.53	0	-156	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	746	-9.82	1.07	12	0.01	-507.00	4673.00	7590	20230620	-34.39	4295	20230105	15.95	5200	-4.23	20240103	4910	1.43	20240103	7590	-34.39	20230620	4600	8.26	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
61	20240111	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	45	2	0.92	1286215	260	0.65	5140	5140	4930	6380	3445	4915	4946.98	0.53	0	6	5071	4992	4951	4872	4831	4972	4852	75	1465	500	3440	5	1	14971256	743	-9.78	1.06	12	0.00	-507.00	4673.00	7590	20230620	-34.65	4295	20230105	15.48	5200	-4.62	20240103	4910	1.02	20240103	7590	-34.65	20230620	4600	7.83	20230222	0.04	N	095270	500	74 억		79667	N	N	0	N	00	N
62	20240110	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	-85	5	-1.70	199449465	40241	320.52	4970	5030	4910	6500	3500	5000	4956.43	0.55	0	-2499	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	736	-9.69	1.05	12	0.27	-507.00	4673.00	7590	20230620	-35.24	4220	20230104	16.47	5200	-5.48	20240103	4910	0.10	20240110	7590	-35.24	20230620	4600	6.85	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
63	20240110	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-10	5	-0.20	192603655	38857	309.49	4970	5030	4910	6500	3500	5000	4956.73	0.55	0	-1885	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	747	-9.84	1.07	12	0.26	-507.00	4673.00	7590	20230620	-34.26	4220	20230104	18.25	5200	-4.04	20240103	4910	1.63	20240110	7590	-34.26	20230620	4600	8.48	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
64	20240110	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-10	5	-0.20	190385680	38411	305.94	4970	5030	4910	6500	3500	5000	4956.54	0.55	0	-1731	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	747	-9.84	1.07	12	0.26	-507.00	4673.00	7590	20230620	-34.26	4220	20230104	18.25	5200	-4.04	20240103	4910	1.63	20240110	7590	-34.26	20230620	4600	8.48	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
65	20240110	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	-30	5	-0.60	188725005	38077	303.28	4970	5030	4910	6500	3500	5000	4956.40	0.55	0	-1565	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	744	-9.80	1.06	12	0.25	-507.00	4673.00	7590	20230620	-34.52	4220	20230104	17.77	5200	-4.42	20240103	4910	1.22	20240110	7590	-34.52	20230620	4600	8.04	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
66	20240110	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-5	5	-0.10	170936545	34504	274.82	4970	5000	4910	6500	3500	5000	4954.11	0.55	0	-1664	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	748	-9.85	1.07	12	0.23	-507.00	4673.00	7590	20230620	-34.19	4220	20230104	18.36	5200	-3.94	20240103	4910	1.73	20240110	7590	-34.19	20230620	4600	8.59	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
67	20240110	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-50	5	-1.00	73544065	14834	118.15	4970	5000	4910	6500	3500	5000	4957.80	0.55	0	-4452	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	741	-9.76	1.06	12	0.10	-507.00	4673.00	7590	20230620	-34.78	4220	20230104	17.30	5200	-4.81	20240103	4910	0.81	20240110	7590	-34.78	20230620	4600	7.61	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
68	20240110	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-5	5	-0.10	12139800	2440	19.43	4970	5000	4960	6500	3500	5000	4975.33	0.55	0	-51	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	5	1	14971256	748	-9.85	1.07	12	0.02	-507.00	4673.00	7590	20230620	-34.19	4220	20230104	18.36	5200	-3.94	20240103	4910	1.73	20240103	7590	-34.19	20230620	4600	8.59	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
69	20240110	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	0	3	0.00	8316550	1673	13.33	4970	5000	4970	6500	3500	5000	4971.04	0.55	0	88	5200	5100	5050	4950	4900	5075	4925	75	1500	500	3500	10	1	14971256	749	-9.86	1.07	12	0.01	-507.00	4673.00	7590	20230620	-34.12	4220	20230104	18.48	5200	-3.85	20240103	4910	1.83	20240103	7590	-34.12	20230620	4600	8.70	20230222	0.05	N	095270	500	74 억		82166	N	N	0	N	00	N
70	20240109	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-20	5	-0.40	63169260	12553	92.44	5150	5150	5000	6520	3520	5020	5032.20	0.56	0	-1485	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	749	-9.86	1.07	12	0.08	-507.00	4673.00	7590	20230620	-34.12	4140	20230103	20.77	5200	-3.85	20240103	4910	1.83	20240103	7590	-34.12	20230620	4600	8.70	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
71	20240109	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	49913500	9906	72.95	5150	5150	5010	6520	3520	5020	5038.71	0.56	0	-1433	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	752	-9.90	1.07	12	0.07	-507.00	4673.00	7590	20230620	-33.86	4140	20230103	21.26	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4600	9.13	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
72	20240109	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	30	2	0.60	41023360	8137	59.92	5150	5150	5020	6520	3520	5020	5041.58	0.56	0	-1584	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	756	-9.96	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.47	4140	20230103	21.98	5200	-2.88	20240103	4910	2.85	20240103	7590	-33.47	20230620	4600	9.78	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
73	20240109	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	30	2	0.60	36787580	7298	53.74	5150	5150	5020	6520	3520	5020	5040.78	0.56	0	-1500	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	756	-9.96	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.47	4140	20230103	21.98	5200	-2.88	20240103	4910	2.85	20240103	7590	-33.47	20230620	4600	9.78	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
74	20240109	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	30	2	0.60	36757280	7292	53.70	5150	5150	5020	6520	3520	5020	5040.77	0.56	0	-1500	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	756	-9.96	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.47	4140	20230103	21.98	5200	-2.88	20240103	4910	2.85	20240103	7590	-33.47	20230620	4600	9.78	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
75	20240109	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	20	2	0.40	35530030	7049	51.91	5150	5150	5020	6520	3520	5020	5040.44	0.56	0	-1298	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	755	-9.94	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.60	4140	20230103	21.74	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4600	9.57	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
76	20240109	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	40	2	0.80	23150750	4589	33.79	5150	5150	5020	6520	3520	5020	5044.84	0.56	0	-1266	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	758	-9.98	1.08	12	0.03	-507.00	4673.00	7590	20230620	-33.33	4140	20230103	22.22	5200	-2.69	20240103	4910	3.05	20240103	7590	-33.33	20230620	4600	10.00	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
77	20240109	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	30	2	0.60	10193550	2023	14.90	5150	5150	5020	6520	3520	5020	5038.83	0.56	0	-673	5246	5132	5056	4942	4866	5115	4925	75	1500	500	3510	10	1	14971256	756	-9.96	1.08	12	0.01	-507.00	4673.00	7590	20230620	-33.47	4140	20230103	21.98	5200	-2.88	20240103	4910	2.85	20240103	7590	-33.47	20230620	4600	9.78	20230222	0.05	N	095270	500	74 억		83651	N	N	0	N	00	N
78	20240108	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	67969765	13578	91.95	5020	5170	4980	6520	3520	5020	5005.87	0.56	0	-892	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	752	-9.90	1.07	12	0.09	-507.00	4673.00	7590	20230620	-33.86	4140	20230103	21.26	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4600	9.13	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
79	20240108	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	67303095	13445	91.05	5020	5170	4980	6520	3520	5020	5005.81	0.56	0	-829	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	752	-9.90	1.07	12	0.09	-507.00	4673.00	7590	20230620	-33.86	4140	20230103	21.26	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4600	9.13	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
80	20240108	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	58165725	11620	78.69	5020	5170	4980	6520	3520	5020	5005.66	0.56	0	-609	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	752	-9.90	1.07	12	0.08	-507.00	4673.00	7590	20230620	-33.86	4140	20230103	21.26	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4600	9.13	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
81	20240108	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	10	2	0.20	41410150	8273	56.03	5020	5170	4980	6520	3520	5020	5005.46	0.56	0	-596	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	753	-9.92	1.08	12	0.06	-507.00	4673.00	7590	20230620	-33.73	4140	20230103	21.50	5200	-3.27	20240103	4910	2.44	20240103	7590	-33.73	20230620	4600	9.35	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
82	20240108	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	10	2	0.20	40589710	8109	54.92	5020	5170	4980	6520	3520	5020	5005.51	0.56	0	-598	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	753	-9.92	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.73	4140	20230103	21.50	5200	-3.27	20240103	4910	2.44	20240103	7590	-33.73	20230620	4600	9.35	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
83	20240108	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	38598695	7711	52.22	5020	5170	4980	6520	3520	5020	5005.67	0.56	0	-497	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	752	-9.90	1.07	12	0.05	-507.00	4673.00	7590	20230620	-33.86	4140	20230103	21.26	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4600	9.13	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
84	20240108	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	0	3	0.00	29126315	5824	39.44	5020	5170	4980	6520	3520	5020	5001.08	0.56	0	-424	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	752	-9.90	1.07	12	0.04	-507.00	4673.00	7590	20230620	-33.86	4140	20230103	21.26	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4600	9.13	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
85	20240108	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	150	2	2.99	803350	160	1.08	5020	5170	5020	6520	3520	5020	5020.94	0.56	0	-53	5196	5107	5031	4942	4866	5152	4987	75	1500	500	3510	10	1	14971256	774	-10.20	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.88	4140	20230103	24.88	5200	-0.58	20240103	4910	5.30	20240103	7590	-31.88	20230620	4600	12.39	20230222	0.05	N	095270	500	74 억		84543	N	N	0	N	00	N
86	20240105	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	20	2	0.40	74141370	14765	227.64	5000	5120	4955	6500	3500	5000	5021.43	0.57	0	-1096	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	752	-9.90	1.07	12	0.10	-507.00	4673.00	7590	20230620	-33.86	3980	20221229	26.13	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4295	16.88	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
87	20240105	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	50	2	1.00	71331780	14204	218.99	5000	5120	4955	6500	3500	5000	5021.95	0.57	0	-1281	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	756	-9.96	1.08	12	0.09	-507.00	4673.00	7590	20230620	-33.47	3980	20221229	26.88	5200	-2.88	20240103	4910	2.85	20240103	7590	-33.47	20230620	4295	17.58	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
88	20240105	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	30	2	0.60	66561780	13255	204.36	5000	5120	4955	6500	3500	5000	5021.64	0.57	0	-954	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	753	-9.92	1.08	12	0.09	-507.00	4673.00	7590	20230620	-33.73	3980	20221229	26.38	5200	-3.27	20240103	4910	2.44	20240103	7590	-33.73	20230620	4295	17.11	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
89	20240105	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	100	2	2.00	46146970	9217	142.11	5000	5100	4955	6500	3500	5000	5006.72	0.57	0	-874	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	764	-10.06	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.81	3980	20221229	28.14	5200	-1.92	20240103	4910	3.87	20240103	7590	-32.81	20230620	4295	18.74	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
90	20240105	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	30	2	0.60	42619500	8519	131.34	5000	5030	4955	6500	3500	5000	5002.88	0.57	0	-649	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	753	-9.92	1.08	12	0.06	-507.00	4673.00	7590	20230620	-33.73	3980	20221229	26.38	5200	-3.27	20240103	4910	2.44	20240103	7590	-33.73	20230620	4295	17.11	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
91	20240105	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	0	3	0.00	17753900	3567	55.00	5000	5020	4955	6500	3500	5000	4977.26	0.57	0	-270	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	749	-9.86	1.07	12	0.02	-507.00	4673.00	7590	20230620	-34.12	3980	20221229	25.63	5200	-3.85	20240103	4910	1.83	20240103	7590	-34.12	20230620	4295	16.41	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
92	20240105	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	20	2	0.40	16713480	3359	51.79	5000	5020	4955	6500	3500	5000	4975.73	0.57	0	-119	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	752	-9.90	1.07	12	0.02	-507.00	4673.00	7590	20230620	-33.86	3980	20221229	26.13	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4295	16.88	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
93	20240105	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	0	3	0.00	12382740	2493	38.44	5000	5010	4955	6500	3500	5000	4967.00	0.57	0	-347	5073	5036	5003	4966	4933	5020	4950	75	1500	500	3500	10	1	14971256	749	-9.86	1.07	12	0.02	-507.00	4673.00	7590	20230620	-34.12	3980	20221229	25.63	5200	-3.85	20240103	4910	1.83	20240103	7590	-34.12	20230620	4295	16.41	20230105	0.05	N	095270	500	74 억		85639	N	N	0	N	00	N
94	20240104	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-40	5	-0.79	32330120	6486	51.13	5040	5040	4970	6550	3530	5040	4984.60	0.58	0	-1408	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	749	-9.86	1.07	12	0.04	-507.00	4673.00	7590	20230620	-34.12	3800	20221228	31.58	5200	-3.85	20240103	4910	1.83	20240103	7590	-34.12	20230620	4220	18.48	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
95	20240104	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-10	5	-0.20	32034800	6427	50.66	5040	5040	4970	6550	3530	5040	4984.41	0.58	0	-1349	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	753	-9.92	1.08	12	0.04	-507.00	4673.00	7590	20230620	-33.73	3800	20221228	32.37	5200	-3.27	20240103	4910	2.44	20240103	7590	-33.73	20230620	4220	19.19	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
96	20240104	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-30	5	-0.60	30064990	6034	47.56	5040	5040	4970	6550	3530	5040	4982.60	0.58	0	-1371	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	750	-9.88	1.07	12	0.04	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5200	-3.65	20240103	4910	2.04	20240103	7590	-33.99	20230620	4220	18.72	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
97	20240104	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-30	5	-0.60	29209740	5863	46.22	5040	5040	4970	6550	3530	5040	4982.05	0.58	0	-1270	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	750	-9.88	1.07	12	0.04	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5200	-3.65	20240103	4910	2.04	20240103	7590	-33.99	20230620	4220	18.72	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
98	20240104	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-30	5	-0.60	19388255	3891	30.67	5040	5040	4970	6550	3530	5040	4982.85	0.58	0	-704	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	750	-9.88	1.07	12	0.03	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5200	-3.65	20240103	4910	2.04	20240103	7590	-33.99	20230620	4220	18.72	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
99	20240104	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-30	5	-0.60	18785300	3770	29.72	5040	5040	4970	6550	3530	5040	4982.84	0.58	0	-611	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	750	-9.88	1.07	12	0.03	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5200	-3.65	20240103	4910	2.04	20240103	7590	-33.99	20230620	4220	18.72	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
100	20240104	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-30	5	-0.60	13999410	2809	22.14	5040	5040	4970	6550	3530	5040	4983.77	0.58	0	-334	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	750	-9.88	1.07	12	0.02	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5200	-3.65	20240103	4910	2.04	20240103	7590	-33.99	20230620	4220	18.72	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
101	20240104	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-30	5	-0.60	151120	30	0.24	5040	5040	5010	6550	3530	5040	5037.33	0.58	0	-21	5340	5190	5050	4900	4760	5120	4830	75	1510	500	3520	10	1	14971256	750	-9.88	1.07	12	0.00	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5200	-3.65	20240103	4910	2.04	20240103	7590	-33.99	20230620	4220	18.72	20230104	0.07	N	095270	500	74 억		87028	N	N	0	N	00	N
102	20240103	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	63165235	12686	86.08	5200	5200	4910	6610	3570	5090	4979.13	0.59	0	-926	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
103	20240103	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	60674890	12191	82.72	5200	5200	4910	6610	3570	5090	4977.02	0.59	0	-603	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
104	20240103	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	50764370	10213	69.30	5200	5200	4910	6610	3570	5090	4970.56	0.59	0	-253	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
105	20240103	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	48476560	9758	66.21	5200	5200	4910	6610	3570	5090	4967.88	0.59	0	-92	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
106	20240103	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	48426340	9748	66.15	5200	5200	4910	6610	3570	5090	4967.82	0.59	0	-88	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
107	20240103	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	47988620	9661	65.56	5200	5200	4910	6610	3570	5090	4967.25	0.59	0	-76	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.06	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5200	-3.08	20240103	4910	2.65	20240103	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
108	20240103	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-70	5	-1.38	44015930	8868	60.18	5200	5200	4910	6610	3570	5090	4963.46	0.59	0	352	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	752	-9.90	1.07	12	0.06	-507.00	4673.00	7590	20230620	-33.86	3800	20221228	32.11	5200	-3.46	20240103	4910	2.24	20240103	7590	-33.86	20230620	4140	21.26	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
109	20240103	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-60	5	-1.18	326330	64	0.43	5200	5200	5020	6610	3570	5090	5098.91	0.59	0	-33	5163	5126	5063	5026	4963	5145	5045	75	1520	500	3560	10	1	14971256	753	-9.92	1.08	12	0.00	-507.00	4673.00	7590	20230620	-33.73	3800	20221228	32.37	5200	-3.27	20240103	5000	0.60	20240102	7590	-33.73	20230620	4140	21.50	20230103	0.08	N	095270	500	74 억		87954	N	N	0	N	00	N
110	20240102	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	0	3	0.00	74527310	14737	112.10	5070	5100	5000	6610	3570	5090	5057.16	0.58	0	1650	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	762	-10.04	1.09	12	0.10	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	5100	-0.20	20240102	5000	1.80	20240102	7590	-32.94	20230620	4140	22.95	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
111	20240102	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-40	5	-0.79	67998460	13449	102.30	5070	5100	5000	6610	3570	5090	5056.02	0.58	0	1700	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	756	-9.96	1.08	12	0.09	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	5100	-0.98	20240102	5000	1.00	20240102	7590	-33.47	20230620	4140	21.98	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
112	20240102	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	63250710	12507	95.14	5070	5100	5000	6610	3570	5090	5057.22	0.58	0	1144	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5100	-1.18	20240102	5000	0.80	20240102	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
113	20240102	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-40	5	-0.79	57596570	11386	86.61	5070	5100	5000	6610	3570	5090	5058.54	0.58	0	900	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	756	-9.96	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	5100	-0.98	20240102	5000	1.00	20240102	7590	-33.47	20230620	4140	21.98	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
114	20240102	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	52485670	10377	78.94	5070	5100	5000	6610	3570	5090	5057.88	0.58	0	1249	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5100	-1.18	20240102	5000	0.80	20240102	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
115	20240102	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-80	5	-1.57	39343260	7754	58.98	5070	5100	5010	6610	3570	5090	5073.93	0.58	0	-448	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	750	-9.88	1.07	12	0.05	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	5100	-1.76	20240102	5010	0.00	20240102	7590	-33.99	20230620	4140	21.01	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
116	20240102	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	7756560	1530	11.64	5070	5070	5040	6610	3570	5090	5069.65	0.58	0	132	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	755	-9.94	1.08	12	0.01	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	5070	-0.59	20240102	5040	0.00	20240102	7590	-33.60	20230620	4140	21.74	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N
117	20240102	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	0.58	0	0	5193	5141	5068	5016	4943	5105	4980	75	1520	500	3560	10	1	14971256	762	-10.04	1.09	12	0.00	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	0	0.00	0	0	0.00	0	7590	-32.94	20230620	4140	22.95	20230103	0.08	N	095270	500	74 억		86301	N	N	0	N	00	N