KissMeData/093920/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	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	18573550	3241	19.69	5760	5760	5700	7430	4010	5720	5730.81	3.91	0	21	5800	5760	5720	5680	5640	5780	5700	93	1710	500	4230	10	1	18600000	1066	4.64	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5890	-2.72	20240103	5580	2.69	20240117	7340	-21.93	20230306	5460	4.95	20231006	0.71	N	093920	500	93 억		728141	N	N	0	N	00	N
3	20240123	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	16602430	2897	17.60	5760	5760	5700	7430	4010	5720	5730.90	3.91	0	21	5800	5760	5720	5680	5640	5780	5700	93	1710	500	4230	10	1	18600000	1066	4.64	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5890	-2.72	20240103	5580	2.69	20240117	7340	-21.93	20230306	5460	4.95	20231006	0.71	N	093920	500	93 억		728141	N	N	0	N	00	N
4	20240123	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	9073950	1579	9.60	5760	5760	5720	7430	4010	5720	5746.64	3.91	0	21	5800	5760	5720	5680	5640	5780	5700	93	1710	500	4230	10	1	18600000	1070	4.66	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.71	N	093920	500	93 억		728141	N	N	0	N	00	N
5	20240123	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	40	2	0.70	581760	101	0.61	5760	5760	5760	7430	4010	5720	5760.00	3.91	0	0	5800	5760	5720	5680	5640	5780	5700	93	1710	500	4230	10	1	18600000	1071	4.66	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5580	3.23	20240117	7340	-21.53	20230306	5460	5.49	20231006	0.71	N	093920	500	93 억		728141	N	N	0	N	00	N
6	20240119	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	60	2	1.06	152841350	26755	318.89	5690	5750	5680	7330	3950	5640	5712.63	3.90	0	2048	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1060	4.62	0.54	12	0.14	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5580	2.15	20240117	7340	-22.34	20230306	5460	4.40	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
7	20240119	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	40	2	0.71	149204250	26116	311.28	5690	5750	5680	7330	3950	5640	5713.14	3.90	0	2021	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1056	4.60	0.53	12	0.14	1235.00	10618.00	7340	20230306	-22.62	5460	20231006	4.03	5890	-3.57	20240103	5580	1.79	20240117	7340	-22.62	20230306	5460	4.03	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
8	20240119	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	80	2	1.42	107561700	18803	224.11	5690	5750	5690	7330	3950	5640	5720.45	3.90	0	2330	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1064	4.63	0.54	12	0.10	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5890	-2.89	20240103	5580	2.51	20240117	7340	-22.07	20230306	5460	4.76	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
9	20240119	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	90	2	1.60	103084450	18019	214.77	5690	5750	5690	7330	3950	5640	5720.88	3.90	0	2578	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1066	4.64	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5890	-2.72	20240103	5580	2.69	20240117	7340	-21.93	20230306	5460	4.95	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
10	20240119	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	100	2	1.77	86794300	15170	180.81	5690	5750	5690	7330	3950	5640	5721.44	3.90	0	2788	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1068	4.65	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5890	-2.55	20240103	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
11	20240119	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	100	2	1.77	82847420	14481	172.60	5690	5750	5690	7330	3950	5640	5721.11	3.90	0	2972	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1068	4.65	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5890	-2.55	20240103	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
12	20240119	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	80	2	1.42	62277510	10895	129.86	5690	5750	5690	7330	3950	5640	5716.16	3.90	0	3314	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1064	4.63	0.54	12	0.06	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5890	-2.89	20240103	5580	2.51	20240117	7340	-22.07	20230306	5460	4.76	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
13	20240119	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	60	2	1.06	38223220	6696	79.81	5690	5750	5690	7330	3950	5640	5708.37	3.90	0	3776	5746	5692	5636	5582	5526	5720	5610	93	1690	500	4170	10	1	18600000	1060	4.62	0.54	12	0.04	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5580	2.15	20240117	7340	-22.34	20230306	5460	4.40	20231006	0.73	N	093920	500	93 억		724743	N	N	0	N	00	N
14	20240118	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	30	2	0.53	47203820	8390	30.46	5580	5690	5580	7290	3930	5610	5626.20	3.90	0	-1274	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1049	4.57	0.53	12	0.05	1235.00	10618.00	7340	20230306	-23.16	5460	20231006	3.30	5890	-4.24	20240103	5580	1.08	20240118	7340	-23.16	20230306	5460	3.30	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
15	20240118	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	20	2	0.36	43127040	7667	27.84	5580	5690	5580	7290	3930	5610	5625.02	3.90	0	-1204	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1047	4.56	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.30	5460	20231006	3.11	5890	-4.41	20240103	5580	0.90	20240118	7340	-23.30	20230306	5460	3.11	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
16	20240118	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	10	2	0.18	33734160	5997	21.77	5580	5690	5580	7290	3930	5610	5625.17	3.90	0	-952	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1045	4.55	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	5890	-4.58	20240103	5580	0.72	20240118	7340	-23.43	20230306	5460	2.93	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
17	20240118	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	30	2	0.53	28694660	5100	18.52	5580	5690	5580	7290	3930	5610	5626.40	3.90	0	-882	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1049	4.57	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.16	5460	20231006	3.30	5890	-4.24	20240103	5580	1.08	20240118	7340	-23.16	20230306	5460	3.30	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
18	20240118	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	10	2	0.18	27494870	4887	17.74	5580	5690	5580	7290	3930	5610	5626.12	3.90	0	-854	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1045	4.55	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	5890	-4.58	20240103	5580	0.72	20240118	7340	-23.43	20230306	5460	2.93	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
19	20240118	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	50	2	0.89	20432300	3634	13.19	5580	5690	5580	7290	3930	5610	5622.54	3.90	0	-713	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1053	4.58	0.53	12	0.02	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	5890	-3.90	20240103	5580	1.43	20240118	7340	-22.89	20230306	5460	3.66	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
20	20240118	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	30	2	0.53	11747640	2097	7.61	5580	5690	5580	7290	3930	5610	5602.12	3.90	0	-439	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1049	4.57	0.53	12	0.01	1235.00	10618.00	7340	20230306	-23.16	5460	20231006	3.30	5890	-4.24	20240103	5580	1.08	20240118	7340	-23.16	20230306	5460	3.30	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
21	20240118	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	0	3	0.00	2695530	483	1.75	5580	5610	5580	7290	3930	5610	5580.81	3.90	0	-75	5763	5686	5633	5556	5503	5660	5530	93	1680	500	4150	10	1	18600000	1043	4.54	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	5890	-4.75	20240103	5580	0.54	20240118	7340	-23.57	20230306	5460	2.75	20231006	0.73	N	093920	500	93 억		726071	N	N	0	N	00	N
22	20240117	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-90	5	-1.58	154610040	27536	242.80	5700	5710	5580	7410	3990	5700	5614.83	3.93	0	-3894	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1043	4.54	0.53	12	0.15	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	5890	-4.75	20240103	5580	0.54	20240117	7340	-23.57	20230306	5460	2.75	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
23	20240117	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-80	5	-1.40	142463660	25371	223.71	5700	5710	5580	7410	3990	5700	5615.22	3.93	0	-3579	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1045	4.55	0.53	12	0.14	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	5890	-4.58	20240103	5580	0.72	20240117	7340	-23.43	20230306	5460	2.93	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
24	20240117	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-80	5	-1.40	140967260	25105	221.36	5700	5710	5580	7410	3990	5700	5615.11	3.93	0	-3473	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1045	4.55	0.53	12	0.13	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	5890	-4.58	20240103	5580	0.72	20240117	7340	-23.43	20230306	5460	2.93	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
25	20240117	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-80	5	-1.40	107679540	19164	168.98	5700	5710	5580	7410	3990	5700	5618.84	3.93	0	-2430	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1045	4.55	0.53	12	0.10	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	5890	-4.58	20240103	5580	0.72	20240117	7340	-23.43	20230306	5460	2.93	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
26	20240117	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-50	5	-0.88	98325810	17501	154.32	5700	5710	5580	7410	3990	5700	5618.30	3.93	0	-1805	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1051	4.57	0.53	12	0.09	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5580	1.25	20240117	7340	-23.02	20230306	5460	3.48	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
27	20240117	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-100	5	-1.75	72520620	12892	113.68	5700	5710	5600	7410	3990	5700	5625.24	3.93	0	-819	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1042	4.53	0.53	12	0.07	1235.00	10618.00	7340	20230306	-23.71	5460	20231006	2.56	5890	-4.92	20240103	5600	0.00	20240117	7340	-23.71	20230306	5460	2.56	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
28	20240117	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-40	5	-0.70	7032710	1240	10.93	5700	5710	5650	7410	3990	5700	5671.54	3.93	0	-614	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1053	4.58	0.53	12	0.01	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	5890	-3.90	20240103	5630	0.53	20240116	7340	-22.89	20230306	5460	3.66	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
29	20240117	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	1232900	216	1.90	5700	5710	5690	7410	3990	5700	5707.87	3.93	0	-216	5786	5742	5686	5642	5586	5765	5665	93	1710	500	4210	10	1	18600000	1058	4.61	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.48	5460	20231006	4.21	5890	-3.40	20240103	5630	1.07	20240116	7340	-22.48	20230306	5460	4.21	20231006	0.72	N	093920	500	93 억		730176	N	N	0	N	00	N
30	20240116	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	50	2	0.88	64265410	11341	97.46	5680	5730	5630	7340	3960	5650	5666.63	3.94	0	-1746	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1060	4.62	0.54	12	0.06	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5630	1.24	20240116	7340	-22.34	20230306	5460	4.40	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
31	20240116	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	30	2	0.53	57788640	10200	87.65	5680	5730	5630	7340	3960	5650	5665.55	3.94	0	-1561	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1056	4.60	0.53	12	0.05	1235.00	10618.00	7340	20230306	-22.62	5460	20231006	4.03	5890	-3.57	20240103	5630	0.89	20240116	7340	-22.62	20230306	5460	4.03	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
32	20240116	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	20	2	0.35	50625270	8938	76.81	5680	5730	5630	7340	3960	5650	5664.05	3.94	0	-1485	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1055	4.59	0.53	12	0.05	1235.00	10618.00	7340	20230306	-22.75	5460	20231006	3.85	5890	-3.74	20240103	5630	0.71	20240116	7340	-22.75	20230306	5460	3.85	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
33	20240116	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	40	2	0.71	35979330	6365	54.70	5680	5700	5630	7340	3960	5650	5652.68	3.94	0	-1139	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1058	4.61	0.54	12	0.03	1235.00	10618.00	7340	20230306	-22.48	5460	20231006	4.21	5890	-3.40	20240103	5630	1.07	20240116	7340	-22.48	20230306	5460	4.21	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
34	20240116	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	0	3	0.00	29227370	5171	44.44	5680	5700	5630	7340	3960	5650	5652.17	3.94	0	-990	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1051	4.57	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5630	0.36	20240116	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
35	20240116	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	0	3	0.00	19169690	3394	29.17	5680	5680	5630	7340	3960	5650	5648.11	3.94	0	-886	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1051	4.57	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5630	0.36	20240116	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
36	20240116	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	18887440	3344	28.74	5680	5680	5630	7340	3960	5650	5648.16	3.94	0	-838	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1047	4.56	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.30	5460	20231006	3.11	5890	-4.41	20240103	5630	0.00	20240116	7340	-23.30	20230306	5460	3.11	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
37	20240116	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	0	3	0.00	929140	164	1.41	5680	5680	5650	7340	3960	5650	5665.49	3.94	0	-10	5710	5680	5660	5630	5610	5670	5620	93	1690	500	4180	10	1	18600000	1051	4.57	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5640	0.18	20240115	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		731971	N	N	0	N	00	N
38	20240115	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-50	5	-0.88	65742410	11636	59.19	5690	5690	5640	7410	3990	5700	5649.91	3.94	0	-805	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1051	4.57	0.53	12	0.06	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5640	0.18	20240115	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
39	20240115	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-40	5	-0.70	62996440	11150	56.72	5690	5690	5640	7410	3990	5700	5649.90	3.94	0	-790	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1053	4.58	0.53	12	0.06	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	5890	-3.90	20240103	5640	0.35	20240115	7340	-22.89	20230306	5460	3.66	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
40	20240115	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-50	5	-0.88	50107080	8869	45.11	5690	5690	5640	7410	3990	5700	5649.69	3.94	0	-581	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1051	4.57	0.53	12	0.05	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5640	0.18	20240115	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
41	20240115	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-50	5	-0.88	42162840	7463	37.96	5690	5690	5640	7410	3990	5700	5649.58	3.94	0	-76	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1051	4.57	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5640	0.18	20240115	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
42	20240115	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-60	5	-1.05	37312960	6604	33.59	5690	5690	5640	7410	3990	5700	5650.05	3.94	0	-64	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1049	4.57	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.16	5460	20231006	3.30	5890	-4.24	20240103	5640	0.00	20240115	7340	-23.16	20230306	5460	3.30	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
43	20240115	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-50	5	-0.88	32798530	5804	29.52	5690	5690	5640	7410	3990	5700	5651.02	3.94	0	-28	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1051	4.57	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5640	0.18	20240115	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
44	20240115	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-40	5	-0.70	27627690	4889	24.87	5690	5690	5640	7410	3990	5700	5650.99	3.94	0	14	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1053	4.58	0.53	12	0.03	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	5890	-3.90	20240103	5640	0.35	20240115	7340	-22.89	20230306	5460	3.66	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
45	20240115	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-50	5	-0.88	2671950	472	2.40	5690	5690	5650	7410	3990	5700	5660.91	3.94	0	-37	5793	5746	5703	5656	5613	5725	5635	93	1710	500	4210	10	1	18600000	1051	4.57	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	5890	-4.07	20240103	5650	0.00	20240115	7340	-23.02	20230306	5460	3.48	20231006	0.74	N	093920	500	93 억		732987	N	N	0	N	00	N
46	20240112	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-50	5	-0.87	111001890	19528	150.20	5750	5750	5660	7470	4030	5750	5684.19	3.96	0	-4105	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1060	4.62	0.54	12	0.10	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5660	0.71	20240112	7340	-22.34	20230306	5460	4.40	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
47	20240112	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-50	5	-0.87	94897430	16689	128.37	5750	5750	5660	7470	4030	5750	5686.23	3.96	0	-3993	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1060	4.62	0.54	12	0.09	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5660	0.71	20240112	7340	-22.34	20230306	5460	4.40	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
48	20240112	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-60	5	-1.04	92101570	16197	124.58	5750	5750	5660	7470	4030	5750	5686.34	3.96	0	-3770	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1058	4.61	0.54	12	0.09	1235.00	10618.00	7340	20230306	-22.48	5460	20231006	4.21	5890	-3.40	20240103	5660	0.53	20240112	7340	-22.48	20230306	5460	4.21	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
49	20240112	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-70	5	-1.22	67677340	11890	91.45	5750	5750	5670	7470	4030	5750	5691.95	3.96	0	-2158	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1056	4.60	0.53	12	0.06	1235.00	10618.00	7340	20230306	-22.62	5460	20231006	4.03	5890	-3.57	20240103	5670	0.18	20240112	7340	-22.62	20230306	5460	4.03	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
50	20240112	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-50	5	-0.87	33795660	5929	45.60	5750	5750	5690	7470	4030	5750	5700.06	3.96	0	-1203	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1060	4.62	0.54	12	0.03	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5690	0.18	20240112	7340	-22.34	20230306	5460	4.40	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
51	20240112	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-50	5	-0.87	27954060	4903	37.71	5750	5750	5690	7470	4030	5750	5701.42	3.96	0	-899	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1060	4.62	0.54	12	0.03	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	5890	-3.23	20240103	5690	0.18	20240112	7340	-22.34	20230306	5460	4.40	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
52	20240112	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	18018450	3159	24.30	5750	5750	5690	7470	4030	5750	5703.85	3.96	0	-728	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1062	4.62	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.21	5460	20231006	4.58	5890	-3.06	20240103	5690	0.35	20240112	7340	-22.21	20230306	5460	4.58	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
53	20240112	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	2424220	424	3.26	5750	5750	5710	7470	4030	5750	5717.50	3.96	0	22	5830	5790	5740	5700	5650	5765	5675	93	1720	500	4250	10	1	18600000	1062	4.62	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.21	5460	20231006	4.58	5890	-3.06	20240103	5690	0.35	20240111	7340	-22.21	20230306	5460	4.58	20231006	0.74	N	093920	500	93 억		737214	N	N	0	N	00	N
54	20240111	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	74435470	13001	87.07	5780	5780	5690	7430	4010	5720	5725.36	3.97	0	-635	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1070	4.66	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5690	1.05	20240111	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
55	20240111	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	65244450	11397	76.33	5780	5780	5690	7430	4010	5720	5724.70	3.97	0	-484	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1066	4.64	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5890	-2.72	20240103	5690	0.70	20240111	7340	-21.93	20230306	5460	4.95	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
56	20240111	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	20	2	0.35	55846700	9760	65.37	5780	5780	5690	7430	4010	5720	5722.00	3.97	0	-324	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1068	4.65	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5890	-2.55	20240103	5690	0.88	20240111	7340	-21.80	20230306	5460	5.13	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
57	20240111	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	40	2	0.70	52067660	9102	60.96	5780	5780	5690	7430	4010	5720	5720.46	3.97	0	-289	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1071	4.66	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5690	1.23	20240111	7340	-21.53	20230306	5460	5.49	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
58	20240111	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	20	2	0.35	50342890	8802	58.95	5780	5780	5690	7430	4010	5720	5719.48	3.97	0	-275	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1068	4.65	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5890	-2.55	20240103	5690	0.88	20240111	7340	-21.80	20230306	5460	5.13	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
59	20240111	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	10	2	0.17	45756320	8003	53.60	5780	5780	5690	7430	4010	5720	5717.40	3.97	0	-219	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1066	4.64	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5890	-2.72	20240103	5690	0.70	20240111	7340	-21.93	20230306	5460	4.95	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
60	20240111	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	24248670	4236	28.37	5780	5780	5710	7430	4010	5720	5724.43	3.97	0	-76	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1070	4.66	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240111	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
61	20240111	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	60	2	1.05	1023060	177	1.19	5780	5780	5780	7430	4010	5720	5780.00	3.97	0	0	5826	5772	5746	5692	5666	5760	5680	93	1710	500	4230	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.74	N	093920	500	93 억		737858	N	N	0	N	00	N
62	20240110	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-80	5	-1.38	85605880	14907	64.34	5800	5800	5720	7540	4060	5800	5742.66	3.98	0	-2044	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1064	4.63	0.54	12	0.08	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5890	-2.89	20240103	5710	0.18	20240105	7340	-22.07	20230306	5460	4.76	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
63	20240110	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	56042900	9744	42.06	5800	5800	5740	7540	4060	5800	5751.53	3.98	0	-1187	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1070	4.66	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
64	20240110	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	50719530	8817	38.06	5800	5800	5740	7540	4060	5800	5752.47	3.98	0	-1079	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1070	4.66	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
65	20240110	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	39633890	6887	29.73	5800	5800	5740	7540	4060	5800	5754.88	3.98	0	-722	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
66	20240110	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	36766550	6388	27.57	5800	5800	5740	7540	4060	5800	5755.57	3.98	0	-484	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1070	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
67	20240110	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-40	5	-0.69	26796700	4652	20.08	5800	5800	5740	7540	4060	5800	5760.25	3.98	0	-221	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1071	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5710	0.88	20240105	7340	-21.53	20230306	5460	5.49	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
68	20240110	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	14265360	2474	10.68	5800	5800	5740	7540	4060	5800	5766.11	3.98	0	-126	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1070	4.66	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
69	20240110	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-30	5	-0.52	4261290	736	3.18	5800	5800	5770	7540	4060	5800	5789.80	3.98	0	-35	5853	5826	5773	5746	5693	5840	5760	93	1740	500	4290	10	1	18600000	1073	4.67	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5890	-2.04	20240103	5710	1.05	20240105	7340	-21.39	20230306	5460	5.68	20231006	0.74	N	093920	500	93 억		740097	N	N	0	N	00	N
70	20240109	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	40	2	0.69	133221220	23158	132.60	5800	5800	5720	7480	4040	5760	5752.71	3.99	0	-1535	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1079	4.70	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5890	-1.53	20240103	5710	1.58	20240105	7340	-20.98	20230306	5460	6.23	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
71	20240109	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	122721260	21344	122.21	5800	5800	5720	7480	4040	5760	5749.68	3.99	0	-1178	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1071	4.66	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5710	0.88	20240105	7340	-21.53	20230306	5460	5.49	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
72	20240109	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	114732470	19956	114.26	5800	5800	5720	7480	4040	5760	5749.27	3.99	0	-1094	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1068	4.65	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5890	-2.55	20240103	5710	0.53	20240105	7340	-21.80	20230306	5460	5.13	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
73	20240109	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	101276000	17613	100.85	5800	5800	5720	7480	4040	5760	5750.07	3.99	0	-1046	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1071	4.66	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5710	0.88	20240105	7340	-21.53	20230306	5460	5.49	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
74	20240109	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	66307410	11520	65.96	5800	5800	5720	7480	4040	5760	5755.85	3.99	0	-759	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1070	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
75	20240109	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	39223600	6803	38.95	5800	5800	5750	7480	4040	5760	5765.63	3.99	0	-560	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5710	0.70	20240105	7340	-21.66	20230306	5460	5.31	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
76	20240109	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	30	2	0.52	15913660	2754	15.77	5800	5800	5760	7480	4040	5760	5778.38	3.99	0	-459	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1077	4.69	0.55	12	0.01	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5890	-1.70	20240103	5710	1.40	20240105	7340	-21.12	20230306	5460	6.04	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
77	20240109	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	20	2	0.35	2879800	499	2.86	5800	5800	5770	7480	4040	5760	5771.14	3.99	0	0	5880	5820	5770	5710	5660	5795	5685	93	1720	500	4260	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.75	N	093920	500	93 억		741784	N	N	0	N	00	N
78	20240108	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	100541530	17448	118.52	5830	5830	5720	7520	4060	5790	5762.35	3.99	0	-799	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5710	0.88	20240105	7340	-21.53	20230306	5460	5.49	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
79	20240108	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	91342910	15851	107.68	5830	5830	5720	7520	4060	5790	5762.60	3.99	0	-698	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5710	0.88	20240105	7340	-21.53	20230306	5460	5.49	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
80	20240108	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	81641330	14165	96.22	5830	5830	5720	7520	4060	5790	5763.60	3.99	0	-728	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5710	0.88	20240105	7340	-21.53	20230306	5460	5.49	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
81	20240108	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	70146210	12174	82.70	5830	5830	5720	7520	4060	5790	5761.97	3.99	0	-603	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
82	20240108	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	65111290	11300	76.76	5830	5830	5720	7520	4060	5790	5762.06	3.99	0	-564	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1077	4.69	0.55	12	0.06	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5890	-1.70	20240103	5710	1.40	20240105	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
83	20240108	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	64296050	11159	75.80	5830	5830	5720	7520	4060	5790	5761.81	3.99	0	-540	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5890	-2.04	20240103	5710	1.05	20240105	7340	-21.39	20230306	5460	5.68	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
84	20240108	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	40255740	6990	47.48	5830	5830	5720	7520	4060	5790	5759.05	3.99	0	-314	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
85	20240108	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	30	2	0.52	401130	69	0.47	5830	5830	5780	7520	4060	5790	5813.48	3.99	0	-19	5870	5830	5770	5730	5670	5850	5750	93	1730	500	4280	10	1	18600000	1083	4.71	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5890	-1.19	20240103	5710	1.93	20240105	7340	-20.71	20230306	5460	6.59	20231006	0.78	N	093920	500	93 억		742628	N	N	0	N	00	N
86	20240105	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	40	2	0.70	83618250	14487	69.00	5710	5810	5710	7470	4030	5750	5771.94	4.01	0	-2507	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1077	4.69	0.55	12	0.08	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5890	-1.70	20240103	5710	1.40	20240105	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
87	20240105	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	74934320	12984	61.84	5710	5810	5710	7470	4030	5750	5771.28	4.01	0	-2496	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1075	4.68	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
88	20240105	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	57368310	9945	47.36	5710	5810	5710	7470	4030	5750	5768.56	4.01	0	-1632	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1075	4.68	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
89	20240105	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	47034540	8155	38.84	5710	5810	5710	7470	4030	5750	5767.57	4.01	0	-1189	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1075	4.68	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
90	20240105	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	34862960	6040	28.77	5710	5810	5710	7470	4030	5750	5772.01	4.01	0	-1073	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1075	4.68	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
91	20240105	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	23647130	4096	19.51	5710	5810	5710	7470	4030	5750	5773.23	4.01	0	-964	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1075	4.68	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5710	1.23	20240105	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
92	20240105	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	50	2	0.87	20374900	3531	16.82	5710	5810	5710	7470	4030	5750	5770.29	4.01	0	-952	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1079	4.70	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5890	-1.53	20240103	5710	1.58	20240105	7340	-20.98	20230306	5460	6.23	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
93	20240105	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	60	2	1.04	1188880	208	0.99	5710	5810	5710	7470	4030	5750	5715.77	4.01	0	-12	5883	5816	5773	5706	5663	5850	5740	93	1720	500	4250	10	1	18600000	1081	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5890	-1.36	20240103	5710	1.75	20240105	7340	-20.84	20230306	5460	6.41	20231006	0.78	N	093920	500	93 억		745169	N	N	0	N	00	N
94	20240104	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	120993010	20997	65.61	5740	5840	5730	7520	4060	5790	5762.40	4.03	0	-4645	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5730	0.35	20240104	7340	-21.66	20230306	5460	5.31	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
95	20240104	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	92589470	16066	50.20	5740	5840	5730	7520	4060	5790	5763.07	4.03	0	-4004	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5730	0.87	20240104	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
96	20240104	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	85094250	14768	46.15	5740	5840	5730	7520	4060	5790	5762.07	4.03	0	-2970	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5730	0.87	20240104	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
97	20240104	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	74408340	12911	40.35	5740	5840	5730	7520	4060	5790	5763.17	4.03	0	-2644	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5890	-2.21	20240103	5730	0.52	20240104	7340	-21.53	20230306	5460	5.49	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
98	20240104	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	38251760	6630	20.72	5740	5840	5740	7520	4060	5790	5769.50	4.03	0	-2413	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5890	-2.04	20240103	5740	0.52	20240104	7340	-21.39	20230306	5460	5.68	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
99	20240104	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	31716700	5497	17.18	5740	5840	5740	7520	4060	5790	5769.82	4.03	0	-2332	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5890	-1.87	20240103	5740	0.70	20240104	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
100	20240104	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	30	2	0.52	23822950	4132	12.91	5740	5840	5740	7520	4060	5790	5765.48	4.03	0	-1580	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1083	4.71	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5890	-1.19	20240103	5740	1.39	20240104	7340	-20.71	20230306	5460	6.59	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
101	20240104	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	3000860	522	1.63	5740	5840	5740	7520	4060	5790	5748.77	4.03	0	-78	5936	5862	5816	5742	5696	5840	5720	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5890	-2.38	20240103	5740	0.17	20240104	7340	-21.66	20230306	5460	5.31	20231006	0.78	N	093920	500	93 억		749850	N	N	0	N	00	N
102	20240103	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-70	5	-1.19	185570750	32001	94.35	5860	5890	5770	7610	4110	5860	5798.91	4.04	0	-5312	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1077	4.69	0.55	12	0.17	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5890	-1.70	20240103	5750	0.70	20240102	7340	-21.12	20230306	5460	6.04	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
103	20240103	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-50	5	-0.85	181996500	31384	92.53	5860	5890	5770	7610	4110	5860	5799.02	4.04	0	-5347	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1081	4.70	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5890	-1.36	20240103	5750	1.04	20240102	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
104	20240103	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-70	5	-1.19	177059810	30532	90.01	5860	5890	5770	7610	4110	5860	5799.16	4.04	0	-5097	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1077	4.69	0.55	12	0.16	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5890	-1.70	20240103	5750	0.70	20240102	7340	-21.12	20230306	5460	6.04	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
105	20240103	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-50	5	-0.85	75329720	12946	38.17	5860	5890	5780	7610	4110	5860	5818.76	4.04	0	-4051	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1081	4.70	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5890	-1.36	20240103	5750	1.04	20240102	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
106	20240103	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	-40	5	-0.68	67240660	11555	34.07	5860	5890	5780	7610	4110	5860	5819.18	4.04	0	-3737	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1083	4.71	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5890	-1.19	20240103	5750	1.22	20240102	7340	-20.71	20230306	5460	6.59	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
107	20240103	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-30	5	-0.51	66127460	11364	33.50	5860	5890	5780	7610	4110	5860	5819.03	4.04	0	-3704	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1084	4.72	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5890	-1.02	20240103	5750	1.39	20240102	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
108	20240103	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-60	5	-1.02	53363180	9162	27.01	5860	5890	5780	7610	4110	5860	5824.40	4.04	0	-3421	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1079	4.70	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5890	-1.53	20240103	5750	0.87	20240102	7340	-20.98	20230306	5460	6.23	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
109	20240103	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-20	5	-0.34	1380520	236	0.70	5860	5860	5820	7610	4110	5860	5849.66	4.04	0	-18	5946	5902	5826	5782	5706	5925	5805	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5870	-0.51	20240102	5750	1.57	20240102	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		751174	N	N	0	N	00	N
110	20240102	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	50	2	0.86	197038870	33919	94.26	5760	5870	5750	7550	4070	5810	5809.08	4.05	0	-2045	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1090	4.74	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5870	-0.17	20240102	5750	1.91	20240102	7340	-20.16	20230306	5460	7.33	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
111	20240102	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	20	2	0.34	191820300	33027	91.78	5760	5870	5750	7550	4070	5810	5807.98	4.05	0	-2152	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1084	4.72	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5870	-0.68	20240102	5750	1.39	20240102	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
112	20240102	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	30	2	0.52	177133310	30508	84.78	5760	5870	5750	7550	4070	5810	5806.12	4.05	0	-2031	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1086	4.73	0.55	12	0.16	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5870	-0.51	20240102	5750	1.57	20240102	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
113	20240102	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	30	2	0.52	135610680	23401	65.03	5760	5840	5750	7550	4070	5810	5795.05	4.05	0	-1691	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1086	4.73	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5840	0.00	20240102	5750	1.57	20240102	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
114	20240102	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-30	5	-0.52	95473030	16510	45.88	5760	5810	5750	7550	4070	5810	5782.66	4.05	0	-1169	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1075	4.68	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5810	-0.52	20240102	5750	0.52	20240102	7340	-21.25	20230306	5460	5.86	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
115	20240102	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-30	5	-0.52	84206170	14565	40.47	5760	5810	5750	7550	4070	5810	5781.31	4.05	0	-720	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1075	4.68	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5810	-0.52	20240102	5750	0.52	20240102	7340	-21.25	20230306	5460	5.86	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
116	20240102	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	0	3	0.00	36394150	6294	17.49	5760	5810	5750	7550	4070	5810	5782.13	4.05	0	850	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5810	0.00	20240102	5750	1.04	20240102	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N
117	20240102	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	7550	4070	5810	0.00	4.05	0	0	5983	5896	5813	5726	5643	5855	5685	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	0	0.00	0	0	0.00	0	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		753271	N	N	0	N	00	N