KissMeData/110990/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	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-50	5	-0.24	1895045050	91068	31.76	20700	21250	20250	27450	14850	21150	20808.07	1.46	0	-1127	22616	21882	21316	20582	20016	21600	20300	19	6300	100	13110	50	1	18900000	3988	43.06	2.19	12	0.48	490.00	9646.00	24350	20231116	-13.35	5860	20230119	260.07	22500	-6.22	20240109	17640	19.61	20240103	24350	-13.35	20231116	5950	254.62	20230130	2.63	N	110990	100	18 억		275423	N	N	0	N	00	N
3	20240123	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	-250	5	-1.18	1486109300	71673	24.99	20700	21200	20250	27450	14850	21150	20732.95	1.46	0	3130	22616	21882	21316	20582	20016	21600	20300	19	6300	100	13110	50	1	18900000	3950	42.65	2.17	12	0.38	490.00	9646.00	24350	20231116	-14.17	5860	20230119	256.66	22500	-7.11	20240109	17640	18.48	20240103	24350	-14.17	20231116	5950	251.26	20230130	2.63	N	110990	100	18 억		275423	N	N	0	N	00	N
4	20240123	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-550	5	-2.60	911894850	43847	15.29	20700	21200	20550	27450	14850	21150	20794.94	1.46	0	-233	22616	21882	21316	20582	20016	21600	20300	19	6300	100	13110	50	1	18900000	3893	42.04	2.14	12	0.23	490.00	9646.00	24350	20231116	-15.40	5860	20230119	251.54	22500	-8.44	20240109	17640	16.78	20240103	24350	-15.40	20231116	5950	246.22	20230130	2.63	N	110990	100	18 억		275423	N	N	0	N	00	N
5	20240123	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	-250	5	-1.18	178615600	8579	2.99	20700	21100	20550	27450	14850	21150	20809.01	1.46	0	-334	22616	21882	21316	20582	20016	21600	20300	19	6300	100	13110	50	1	18900000	3950	42.65	2.17	12	0.05	490.00	9646.00	24350	20231116	-14.17	5860	20230119	256.66	22500	-7.11	20240109	17640	18.48	20240103	24350	-14.17	20231116	5950	251.26	20230130	2.63	N	110990	100	18 억		275423	N	N	0	N	00	N
6	20240119	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20950	2000	2	10.55	15611149830	751717	479.56	19590	21550	19590	24600	13270	18950	20767.18	1.17	0	90655	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3960	42.76	2.17	12	3.98	490.00	9646.00	24350	20231116	-13.96	5860	20230119	257.51	22500	-6.89	20240109	17640	18.76	20240103	24350	-13.96	20231116	5860	257.51	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
7	20240119	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21000	2050	2	10.82	15059206180	725344	462.74	19590	21550	19590	24600	13270	18950	20761.47	1.17	0	82628	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3969	42.86	2.18	12	3.84	490.00	9646.00	24350	20231116	-13.76	5860	20230119	258.36	22500	-6.67	20240109	17640	19.05	20240103	24350	-13.76	20231116	5860	258.36	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
8	20240119	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	1350	2	7.12	13560432730	653474	416.89	19590	21550	19590	24600	13270	18950	20751.30	1.17	0	82120	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3837	41.43	2.10	12	3.46	490.00	9646.00	24350	20231116	-16.63	5860	20230119	246.42	22500	-9.78	20240109	17640	15.08	20240103	24350	-16.63	20231116	5860	246.42	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
9	20240119	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	1650	2	8.71	12158308080	584874	373.12	19590	21550	19590	24600	13270	18950	20787.91	1.17	0	74352	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3893	42.04	2.14	12	3.09	490.00	9646.00	24350	20231116	-15.40	5860	20230119	251.54	22500	-8.44	20240109	17640	16.78	20240103	24350	-15.40	20231116	5860	251.54	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
10	20240119	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	1900	2	10.03	11449648030	550563	351.23	19590	21550	19590	24600	13270	18950	20796.25	1.17	0	70956	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3941	42.55	2.16	12	2.91	490.00	9646.00	24350	20231116	-14.37	5860	20230119	255.80	22500	-7.33	20240109	17640	18.20	20240103	24350	-14.37	20231116	5860	255.80	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
11	20240119	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	1850	2	9.76	10997219180	528842	337.38	19590	21550	19590	24600	13270	18950	20794.91	1.17	0	73708	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3931	42.45	2.16	12	2.80	490.00	9646.00	24350	20231116	-14.58	5860	20230119	254.95	22500	-7.56	20240109	17640	17.91	20240103	24350	-14.58	20231116	5860	254.95	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
12	20240119	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	2500	2	13.19	8658421230	418021	266.68	19590	21450	19590	24600	13270	18950	20712.89	1.17	0	55639	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	4054	43.78	2.22	12	2.21	490.00	9646.00	24350	20231116	-11.91	5860	20230119	266.04	22500	-4.67	20240109	17640	21.60	20240103	24350	-11.91	20231116	5860	266.04	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
13	20240119	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	1450	2	7.65	2256984180	112189	71.57	19590	20400	19590	24600	13270	18950	20117.70	1.17	0	14077	19696	19322	18676	18302	17656	19510	18490	19	5650	100	11740	50	1	18900000	3856	41.63	2.11	12	0.59	490.00	9646.00	24350	20231116	-16.22	5860	20230119	248.12	22500	-9.33	20240109	17640	15.65	20240103	24350	-16.22	20231116	5860	248.12	20230119	2.56	N	110990	100	18 억		221236	N	N	0	N	00	N
14	20240118	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18950	720	2	3.95	2891809720	155100	98.88	18250	19050	18030	23650	12770	18230	18644.40	1.27	0	-16935	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3582	38.67	1.96	12	0.82	490.00	9646.00	24350	20231116	-22.18	5860	20230119	223.38	22500	-15.78	20240109	17640	7.43	20240103	24350	-22.18	20231116	5860	223.38	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
15	20240118	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	770	2	4.22	2617324550	140623	89.66	18250	19050	18030	23650	12770	18230	18612.49	1.27	0	-10397	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3591	38.78	1.97	12	0.74	490.00	9646.00	24350	20231116	-21.97	5860	20230119	224.23	22500	-15.56	20240109	17640	7.71	20240103	24350	-21.97	20231116	5860	224.23	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
16	20240118	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	270	2	1.48	1903811180	102723	65.49	18250	18930	18030	23650	12770	18230	18533.59	1.27	0	-3777	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3497	37.76	1.92	12	0.54	490.00	9646.00	24350	20231116	-24.02	5860	20230119	215.70	22500	-17.78	20240109	17640	4.88	20240103	24350	-24.02	20231116	5860	215.70	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
17	20240118	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18690	460	2	2.52	1449258150	78090	49.79	18250	18930	18030	23650	12770	18230	18559.03	1.27	0	-3539	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3532	38.14	1.94	12	0.41	490.00	9646.00	24350	20231116	-23.24	5860	20230119	218.94	22500	-16.93	20240109	17640	5.95	20240103	24350	-23.24	20231116	5860	218.94	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
18	20240118	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18520	290	2	1.59	1060540990	57375	36.58	18250	18770	18030	23650	12770	18230	18484.60	1.27	0	-4676	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3500	37.80	1.92	12	0.30	490.00	9646.00	24350	20231116	-23.94	5860	20230119	216.04	22500	-17.69	20240109	17640	4.99	20240103	24350	-23.94	20231116	5860	216.04	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
19	20240118	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18600	370	2	2.03	807246120	43789	27.92	18250	18770	18030	23650	12770	18230	18435.14	1.27	0	-28	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3515	37.96	1.93	12	0.23	490.00	9646.00	24350	20231116	-23.61	5860	20230119	217.41	22500	-17.33	20240109	17640	5.44	20240103	24350	-23.61	20231116	5860	217.41	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
20	20240118	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18750	520	2	2.85	589955390	32129	20.48	18250	18770	18030	23650	12770	18230	18362.29	1.27	0	396	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3544	38.27	1.94	12	0.17	490.00	9646.00	24350	20231116	-23.00	5860	20230119	219.97	22500	-16.67	20240109	17640	6.29	20240103	24350	-23.00	20231116	5860	219.97	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
21	20240118	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18080	-150	5	-0.82	154753250	8510	5.43	18250	18500	18030	23650	12770	18230	18184.60	1.27	0	-851	19996	19112	18596	17712	17196	18855	17455	19	5420	100	11300	10	1	18900000	3417	36.90	1.87	12	0.05	490.00	9646.00	24350	20231116	-25.75	5860	20230119	208.53	22500	-19.64	20240109	17640	2.49	20240103	24350	-25.75	20231116	5860	208.53	20230119	2.72	N	110990	100	18 억		239876	N	N	0	N	00	N
22	20240117	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18230	-650	5	-3.44	2849526590	153470	62.94	19130	19480	18080	24500	13220	18880	18567.39	1.31	0	-4055	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3445	37.20	1.89	12	0.81	490.00	9646.00	24350	20231116	-25.13	5860	20230119	211.09	22500	-18.98	20240109	17640	3.34	20240103	24350	-25.13	20231116	5860	211.09	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
23	20240117	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18280	-600	5	-3.18	2720174330	146380	60.03	19130	19480	18080	24500	13220	18880	18582.78	1.31	0	-5069	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3455	37.31	1.90	12	0.77	490.00	9646.00	24350	20231116	-24.93	5860	20230119	211.95	22500	-18.76	20240109	17640	3.63	20240103	24350	-24.93	20231116	5860	211.95	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
24	20240117	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18340	-540	5	-2.86	2349124540	126073	51.70	19130	19480	18080	24500	13220	18880	18632.87	1.31	0	-8739	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3466	37.43	1.90	12	0.67	490.00	9646.00	24350	20231116	-24.68	5860	20230119	212.97	22500	-18.49	20240109	17640	3.97	20240103	24350	-24.68	20231116	5860	212.97	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
25	20240117	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18460	-420	5	-2.22	1687300470	89871	36.85	19130	19480	18430	24500	13220	18880	18774.59	1.31	0	-7857	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3489	37.67	1.91	12	0.48	490.00	9646.00	24350	20231116	-24.19	5860	20230119	215.02	22500	-17.96	20240109	17640	4.65	20240103	24350	-24.19	20231116	5860	215.02	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
26	20240117	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	-380	5	-2.01	1473874090	78315	32.12	19130	19480	18450	24500	13220	18880	18819.75	1.31	0	-10924	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3497	37.76	1.92	12	0.41	490.00	9646.00	24350	20231116	-24.02	5860	20230119	215.70	22500	-17.78	20240109	17640	4.88	20240103	24350	-24.02	20231116	5860	215.70	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
27	20240117	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18620	-260	5	-1.38	1203381120	63711	26.13	19130	19480	18540	24500	13220	18880	18888.13	1.31	0	-11756	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3519	38.00	1.93	12	0.34	490.00	9646.00	24350	20231116	-23.53	5860	20230119	217.75	22500	-17.24	20240109	17640	5.56	20240103	24350	-23.53	20231116	5860	217.75	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
28	20240117	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18570	-310	5	-1.64	921933400	48630	19.94	19130	19480	18570	24500	13220	18880	18958.27	1.31	0	-16169	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3510	37.90	1.93	12	0.26	490.00	9646.00	24350	20231116	-23.74	5860	20230119	216.89	22500	-17.47	20240109	17640	5.27	20240103	24350	-23.74	20231116	5860	216.89	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
29	20240117	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19120	240	2	1.27	254624930	13226	5.42	19130	19480	19080	24500	13220	18880	19254.42	1.31	0	-1363	20213	19546	19123	18456	18033	19335	18245	19	5620	100	11700	10	1	18900000	3614	39.02	1.98	12	0.07	490.00	9646.00	24350	20231116	-21.48	5860	20230119	226.28	22500	-15.02	20240109	17640	8.39	20240103	24350	-21.48	20231116	5860	226.28	20230119	2.75	N	110990	100	18 억		247427	N	N	0	N	00	N
30	20240116	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18880	-910	5	-4.60	4589958150	241631	139.23	19650	19790	18700	25700	13860	19790	18996.13	1.28	0	10102	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3568	38.53	1.96	12	1.28	490.00	9646.00	24350	20231116	-22.46	5860	20230119	222.18	22500	-16.09	20240109	17640	7.03	20240103	24350	-22.46	20231116	5860	222.18	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
31	20240116	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18870	-920	5	-4.65	4424559530	232871	134.18	19650	19790	18700	25700	13860	19790	19000.05	1.28	0	9703	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3566	38.51	1.96	12	1.23	490.00	9646.00	24350	20231116	-22.51	5860	20230119	222.01	22500	-16.13	20240109	17640	6.97	20240103	24350	-22.51	20231116	5860	222.01	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
32	20240116	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18940	-850	5	-4.30	3935635530	207079	119.32	19650	19790	18700	25700	13860	19790	19005.48	1.28	0	14640	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3580	38.65	1.96	12	1.10	490.00	9646.00	24350	20231116	-22.22	5860	20230119	223.21	22500	-15.82	20240109	17640	7.37	20240103	24350	-22.22	20231116	5860	223.21	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
33	20240116	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18840	-950	5	-4.80	3449078540	181325	104.48	19650	19790	18700	25700	13860	19790	19021.53	1.28	0	6339	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3561	38.45	1.95	12	0.96	490.00	9646.00	24350	20231116	-22.63	5860	20230119	221.50	22500	-16.27	20240109	17640	6.80	20240103	24350	-22.63	20231116	5860	221.50	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
34	20240116	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18780	-1010	5	-5.10	3059407000	160742	92.62	19650	19790	18700	25700	13860	19790	19033.03	1.28	0	7796	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3549	38.33	1.95	12	0.85	490.00	9646.00	24350	20231116	-22.87	5860	20230119	220.48	22500	-16.53	20240109	17640	6.46	20240103	24350	-22.87	20231116	5860	220.48	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
35	20240116	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19030	-760	5	-3.84	2359268290	123568	71.20	19650	19790	18770	25700	13860	19790	19092.87	1.28	0	17234	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3597	38.84	1.97	12	0.65	490.00	9646.00	24350	20231116	-21.85	5860	20230119	224.74	22500	-15.42	20240109	17640	7.88	20240103	24350	-21.85	20231116	5860	224.74	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
36	20240116	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18800	-990	5	-5.00	1469210110	76536	44.10	19650	19790	18770	25700	13860	19790	19196.33	1.28	0	10497	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3553	38.37	1.95	12	0.40	490.00	9646.00	24350	20231116	-22.79	5860	20230119	220.82	22500	-16.44	20240109	17640	6.58	20240103	24350	-22.79	20231116	5860	220.82	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
37	20240116	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19630	-160	5	-0.81	113092110	5767	3.32	19650	19790	19490	25700	13860	19790	19610.22	1.28	0	-9	21130	20460	20080	19410	19030	20270	19220	19	5910	100	12260	10	1	18900000	3710	40.06	2.04	12	0.03	490.00	9646.00	24350	20231116	-19.38	5860	20230119	234.98	22500	-12.76	20240109	17640	11.28	20240103	24350	-19.38	20231116	5860	234.98	20230119	2.92	N	110990	100	18 억		241385	N	N	0	N	00	N
38	20240115	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19790	-560	5	-2.75	3432397910	171107	57.70	20300	20750	19700	26450	14250	20350	20060.43	1.31	0	-6741	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	10	1	18900000	3740	40.39	2.05	12	0.91	490.00	9646.00	24350	20231116	-18.73	5810	20230109	240.62	22500	-12.04	20240109	17640	12.19	20240103	24350	-18.73	20231116	5860	237.71	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
39	20240115	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	-540	5	-2.65	3236847670	161231	54.37	20300	20750	19700	26450	14250	20350	20075.83	1.31	0	-6629	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	10	1	18900000	3744	40.43	2.05	12	0.85	490.00	9646.00	24350	20231116	-18.64	5810	20230109	240.96	22500	-11.96	20240109	17640	12.30	20240103	24350	-18.64	20231116	5860	238.05	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
40	20240115	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19820	-530	5	-2.60	2620545740	130093	43.87	20300	20750	19810	26450	14250	20350	20143.63	1.31	0	-6077	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	10	1	18900000	3746	40.45	2.05	12	0.69	490.00	9646.00	24350	20231116	-18.60	5810	20230109	241.14	22500	-11.91	20240109	17640	12.36	20240103	24350	-18.60	20231116	5860	238.23	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
41	20240115	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19960	-390	5	-1.92	2113933240	104610	35.28	20300	20750	19860	26450	14250	20350	20207.75	1.31	0	1421	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	10	1	18900000	3772	40.73	2.07	12	0.55	490.00	9646.00	24350	20231116	-18.03	5810	20230109	243.55	22500	-11.29	20240109	17640	13.15	20240103	24350	-18.03	20231116	5860	240.61	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
42	20240115	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-300	5	-1.47	1972605160	97534	32.89	20300	20750	19860	26450	14250	20350	20224.79	1.31	0	2474	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	50	1	18900000	3789	40.92	2.08	12	0.52	490.00	9646.00	24350	20231116	-17.66	5810	20230109	245.09	22500	-10.89	20240109	17640	13.66	20240103	24350	-17.66	20231116	5860	242.15	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
43	20240115	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-350	5	-1.72	1800013340	88903	29.98	20300	20750	19860	26450	14250	20350	20246.93	1.31	0	1539	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	50	1	18900000	3780	40.82	2.07	12	0.47	490.00	9646.00	24350	20231116	-17.86	5810	20230109	244.23	22500	-11.11	20240109	17640	13.38	20240103	24350	-17.86	20231116	5860	241.30	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
44	20240115	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-150	5	-0.74	1167330760	57271	19.31	20300	20750	19860	26450	14250	20350	20382.58	1.31	0	3605	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	50	1	18900000	3818	41.22	2.09	12	0.30	490.00	9646.00	24350	20231116	-17.04	5810	20230109	247.68	22500	-10.22	20240109	17640	14.51	20240103	24350	-17.04	20231116	5860	244.71	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
45	20240115	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	200	2	0.98	374122210	18560	6.26	20300	20600	19860	26450	14250	20350	20157.42	1.31	0	4593	22083	21216	20683	19816	19283	20950	19550	19	6100	100	12610	50	1	18900000	3884	41.94	2.13	12	0.10	490.00	9646.00	24350	20231116	-15.61	5810	20230109	253.70	22500	-8.67	20240109	17640	16.50	20240103	24350	-15.61	20231116	5860	250.68	20230119	3.02	N	110990	100	18 억		248429	N	N	0	N	00	N
46	20240112	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-1150	5	-5.35	6088552950	295246	136.54	21200	21550	20150	27950	15050	21500	20624.21	1.50	0	-38003	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3846	41.53	2.11	12	1.56	490.00	9646.00	24350	20231116	-16.43	5600	20230106	263.39	22500	-9.56	20240109	17640	15.36	20240103	24350	-16.43	20231116	5860	247.27	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
47	20240112	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	-950	5	-4.42	5726418350	277540	128.35	21200	21550	20150	27950	15050	21500	20632.76	1.50	0	-37065	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3884	41.94	2.13	12	1.47	490.00	9646.00	24350	20231116	-15.61	5600	20230106	266.96	22500	-8.67	20240109	17640	16.50	20240103	24350	-15.61	20231116	5860	250.68	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
48	20240112	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-1200	5	-5.58	4693435450	227208	105.07	21200	21550	20150	27950	15050	21500	20657.00	1.50	0	-22644	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3837	41.43	2.10	12	1.20	490.00	9646.00	24350	20231116	-16.63	5600	20230106	262.50	22500	-9.78	20240109	17640	15.08	20240103	24350	-16.63	20231116	5860	246.42	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
49	20240112	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-1200	5	-5.58	4055634150	195755	90.53	21200	21550	20250	27950	15050	21500	20717.90	1.50	0	-16249	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3837	41.43	2.10	12	1.04	490.00	9646.00	24350	20231116	-16.63	5600	20230106	262.50	22500	-9.78	20240109	17640	15.08	20240103	24350	-16.63	20231116	5860	246.42	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
50	20240112	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-1050	5	-4.88	3498136250	168369	77.86	21200	21550	20350	27950	15050	21500	20776.60	1.50	0	-9381	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3865	41.73	2.12	12	0.89	490.00	9646.00	24350	20231116	-16.02	5600	20230106	265.18	22500	-9.11	20240109	17640	15.93	20240103	24350	-16.02	20231116	5860	248.98	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
51	20240112	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-750	5	-3.49	2773373150	133038	61.52	21200	21550	20500	27950	15050	21500	20846.47	1.50	0	677	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3922	42.35	2.15	12	0.70	490.00	9646.00	24350	20231116	-14.78	5600	20230106	270.54	22500	-7.78	20240109	17640	17.63	20240103	24350	-14.78	20231116	5860	254.10	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
52	20240112	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-750	5	-3.49	1930463450	92422	42.74	21200	21550	20500	27950	15050	21500	20887.48	1.50	0	16294	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	3922	42.35	2.15	12	0.49	490.00	9646.00	24350	20231116	-14.78	5600	20230106	270.54	22500	-7.78	20240109	17640	17.63	20240103	24350	-14.78	20231116	5860	254.10	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
53	20240112	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21200	-300	5	-1.40	81464700	3826	1.77	21200	21500	21200	27950	15050	21500	21292.34	1.50	0	-703	22466	21982	21216	20732	19966	22225	20975	19	6450	100	13330	50	1	18900000	4007	43.27	2.20	12	0.02	490.00	9646.00	24350	20231116	-12.94	5600	20230106	278.57	22500	-5.78	20240109	17640	20.18	20240103	24350	-12.94	20231116	5860	261.77	20230119	3.03	N	110990	100	18 억		284335	N	N	0	N	00	N
54	20240111	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	300	2	1.42	4478390700	211996	72.91	21200	21700	20450	27550	14850	21200	21123.58	1.65	0	-23012	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	4064	43.88	2.23	12	1.12	490.00	9646.00	24350	20231116	-11.70	5400	20230105	298.15	22500	-4.44	20240109	17640	21.88	20240103	24350	-11.70	20231116	5860	266.89	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
55	20240111	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	200	2	0.94	4172197900	197716	68.00	21200	21700	20450	27550	14850	21200	21101.97	1.65	0	-20778	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	4045	43.67	2.22	12	1.05	490.00	9646.00	24350	20231116	-12.11	5400	20230105	296.30	22500	-4.89	20240109	17640	21.32	20240103	24350	-12.11	20231116	5860	265.19	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
56	20240111	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21200	0	3	0.00	3064165650	146059	50.23	21200	21550	20450	27550	14850	21200	20978.96	1.65	0	-13558	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	4007	43.27	2.20	12	0.77	490.00	9646.00	24350	20231116	-12.94	5400	20230105	292.59	22500	-5.78	20240109	17640	20.18	20240103	24350	-12.94	20231116	5860	261.77	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
57	20240111	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21150	-50	5	-0.24	2712247250	129442	44.52	21200	21550	20450	27550	14850	21200	20953.38	1.65	0	-8230	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	3997	43.16	2.19	12	0.68	490.00	9646.00	24350	20231116	-13.14	5400	20230105	291.67	22500	-6.00	20240109	17640	19.90	20240103	24350	-13.14	20231116	5860	260.92	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
58	20240111	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21150	-50	5	-0.24	2481443100	118509	40.76	21200	21550	20450	27550	14850	21200	20938.86	1.65	0	-3898	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	3997	43.16	2.19	12	0.63	490.00	9646.00	24350	20231116	-13.14	5400	20230105	291.67	22500	-6.00	20240109	17640	19.90	20240103	24350	-13.14	20231116	5860	260.92	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
59	20240111	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-150	5	-0.71	2139490450	102284	35.18	21200	21550	20450	27550	14850	21200	20917.16	1.65	0	-572	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	3978	42.96	2.18	12	0.54	490.00	9646.00	24350	20231116	-13.55	5400	20230105	289.81	22500	-6.44	20240109	17640	19.33	20240103	24350	-13.55	20231116	5860	259.22	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
60	20240111	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	-400	5	-1.89	1731983550	82713	28.45	21200	21550	20450	27550	14850	21200	20939.68	1.65	0	515	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	3931	42.45	2.16	12	0.44	490.00	9646.00	24350	20231116	-14.58	5400	20230105	285.19	22500	-7.56	20240109	17640	17.91	20240103	24350	-14.58	20231116	5860	254.95	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
61	20240111	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21200	0	3	0.00	284613050	13408	4.61	21200	21400	21100	27550	14850	21200	21227.11	1.65	0	-7512	22800	22000	21200	20400	19600	21600	20000	19	6350	100	13140	50	1	18900000	4007	43.27	2.20	12	0.07	490.00	9646.00	24350	20231116	-12.94	5400	20230105	292.59	22500	-5.78	20240109	17640	20.18	20240103	24350	-12.94	20231116	5860	261.77	20230119	3.01	N	110990	100	18 억		311336	N	N	0	N	00	N
62	20240110	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21200	-650	5	-2.97	6132113100	290229	30.53	21700	22000	20400	28400	15300	21850	21128.31	1.89	0	-49082	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	4007	43.27	2.20	12	1.54	490.00	9646.00	24350	20231116	-12.94	5240	20230104	304.58	22500	-5.78	20240109	17640	20.18	20240103	24350	-12.94	20231116	5860	261.77	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
63	20240110	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21250	-600	5	-2.75	5835248700	276257	29.06	21700	22000	20400	28400	15300	21850	21122.53	1.89	0	-42713	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	4016	43.37	2.20	12	1.46	490.00	9646.00	24350	20231116	-12.73	5240	20230104	305.53	22500	-5.56	20240109	17640	20.46	20240103	24350	-12.73	20231116	5860	262.63	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
64	20240110	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-500	5	-2.29	4917451800	232960	24.50	21700	22000	20400	28400	15300	21850	21108.56	1.89	0	-31787	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	4035	43.57	2.21	12	1.23	490.00	9646.00	24350	20231116	-12.32	5240	20230104	307.44	22500	-5.11	20240109	17640	21.03	20240103	24350	-12.32	20231116	5860	264.33	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
65	20240110	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	-1300	5	-5.95	3850708850	182497	19.20	21700	22000	20400	28400	15300	21850	21100.11	1.89	0	-23238	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	3884	41.94	2.13	12	0.97	490.00	9646.00	24350	20231116	-15.61	5240	20230104	292.18	22500	-8.67	20240109	17640	16.50	20240103	24350	-15.61	20231116	5860	250.68	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
66	20240110	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	-1050	5	-4.81	3581953950	169477	17.83	21700	22000	20400	28400	15300	21850	21135.33	1.89	0	-18782	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	3931	42.45	2.16	12	0.90	490.00	9646.00	24350	20231116	-14.58	5240	20230104	296.95	22500	-7.56	20240109	17640	17.91	20240103	24350	-14.58	20231116	5860	254.95	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
67	20240110	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	-1050	5	-4.81	2693963550	126479	13.30	21700	22000	20700	28400	15300	21850	21299.68	1.89	0	-16012	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	3931	42.45	2.16	12	0.67	490.00	9646.00	24350	20231116	-14.58	5240	20230104	296.95	22500	-7.56	20240109	17640	17.91	20240103	24350	-14.58	20231116	5860	254.95	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
68	20240110	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21200	-650	5	-2.97	1650791850	76909	8.09	21700	22000	21150	28400	15300	21850	21464.21	1.89	0	-8623	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	4007	43.27	2.20	12	0.41	490.00	9646.00	24350	20231116	-12.94	5240	20230104	304.58	22500	-5.78	20240109	17640	20.18	20240103	24350	-12.94	20231116	5860	261.77	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
69	20240110	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-350	5	-1.60	384141500	17847	1.88	21700	21750	21350	28400	15300	21850	21524.11	1.89	0	-1015	23350	22600	21750	21000	20150	22975	21375	19	6550	100	13540	50	1	18900000	4064	43.88	2.23	12	0.09	490.00	9646.00	24350	20231116	-11.70	5240	20230104	310.31	22500	-4.44	20240109	17640	21.88	20240103	24350	-11.70	20231116	5860	266.89	20230119	3.01	N	110990	100	18 억		357997	N	N	0	N	00	N
70	20240109	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21850	1450	2	7.11	20540617350	943533	352.67	21200	22500	20900	26500	14300	20400	21769.77	1.83	0	75336	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4130	44.59	2.27	12	4.99	490.00	9646.00	24350	20231116	-10.27	5110	20230103	327.59	22500	-2.89	20240109	17640	23.87	20240103	24350	-10.27	20231116	5810	276.08	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
71	20240109	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	1400	2	6.86	19943226000	916194	342.45	21200	22500	20900	26500	14300	20400	21767.47	1.83	0	69971	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4120	44.49	2.26	12	4.85	490.00	9646.00	24350	20231116	-10.47	5110	20230103	326.61	22500	-3.11	20240109	17640	23.58	20240103	24350	-10.47	20231116	5810	275.22	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
72	20240109	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	1550	2	7.60	18847672950	866050	323.70	21200	22500	20900	26500	14300	20400	21762.80	1.83	0	62646	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4149	44.80	2.28	12	4.58	490.00	9646.00	24350	20231116	-9.86	5110	20230103	329.55	22500	-2.44	20240109	17640	24.43	20240103	24350	-9.86	20231116	5810	277.80	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
73	20240109	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	1200	2	5.88	17661221400	811095	303.16	21200	22500	20900	26500	14300	20400	21774.54	1.83	0	43505	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4082	44.08	2.24	12	4.29	490.00	9646.00	24350	20231116	-11.29	5110	20230103	322.70	22500	-4.00	20240109	17640	22.45	20240103	24350	-11.29	20231116	5810	271.77	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
74	20240109	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	1100	2	5.39	16284885100	747178	279.27	21200	22500	20900	26500	14300	20400	21795.19	1.83	0	33214	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4064	43.88	2.23	12	3.95	490.00	9646.00	24350	20231116	-11.70	5110	20230103	320.74	22500	-4.44	20240109	17640	21.88	20240103	24350	-11.70	20231116	5810	270.05	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
75	20240109	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	1250	2	6.13	14479447300	663297	247.92	21200	22500	20900	26500	14300	20400	21829.51	1.83	0	35488	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4092	44.18	2.24	12	3.51	490.00	9646.00	24350	20231116	-11.09	5110	20230103	323.68	22500	-3.78	20240109	17640	22.73	20240103	24350	-11.09	20231116	5810	272.63	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
76	20240109	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22400	2000	2	9.80	11686777450	537090	200.75	21200	22400	20900	26500	14300	20400	21759.44	1.83	0	10646	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4234	45.71	2.32	12	2.84	490.00	9646.00	24350	20231116	-8.01	5110	20230103	338.36	22400	0.00	20240109	17640	26.98	20240103	24350	-8.01	20231116	5810	285.54	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
77	20240109	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	1150	2	5.64	3154953150	148309	55.43	21200	21600	20900	26500	14300	20400	21272.84	1.83	0	-15264	21426	20912	20386	19872	19346	20650	19610	19	6100	100	12640	50	1	18900000	4073	43.98	2.23	12	0.78	490.00	9646.00	24350	20231116	-11.50	5110	20230103	321.72	22150	-2.71	20240104	17640	22.17	20240103	24350	-11.50	20231116	5810	270.91	20230109	2.86	N	110990	100	18 억		346762	N	N	0	N	00	N
78	20240108	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	-200	5	-0.97	5401341190	265669	43.95	20500	20900	19860	26750	14450	20600	20330.28	2.02	0	-24385	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3856	41.63	2.11	12	1.41	490.00	9646.00	24350	20231116	-16.22	5100	20230102	300.00	22150	-7.90	20240104	17640	15.65	20240103	24350	-16.22	20231116	5810	251.12	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
79	20240108	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-250	5	-1.21	5120011940	251871	41.67	20500	20900	19860	26750	14450	20600	20327.56	2.02	0	-22393	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3846	41.53	2.11	12	1.33	490.00	9646.00	24350	20231116	-16.43	5100	20230102	299.02	22150	-8.13	20240104	17640	15.36	20240103	24350	-16.43	20231116	5810	250.26	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
80	20240108	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	0	3	0.00	4667602940	229708	38.00	20500	20900	19860	26750	14450	20600	20319.32	2.02	0	-19578	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3893	42.04	2.14	12	1.22	490.00	9646.00	24350	20231116	-15.40	5100	20230102	303.92	22150	-7.00	20240104	17640	16.78	20240103	24350	-15.40	20231116	5810	254.56	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
81	20240108	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	-50	5	-0.24	4408016590	217116	35.92	20500	20900	19860	26750	14450	20600	20302.14	2.02	0	-15816	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3884	41.94	2.13	12	1.15	490.00	9646.00	24350	20231116	-15.61	5100	20230102	302.94	22150	-7.22	20240104	17640	16.50	20240103	24350	-15.61	20231116	5810	253.70	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
82	20240108	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-150	5	-0.73	3369381640	166825	27.60	20500	20650	19860	26750	14450	20600	20196.31	2.02	0	-9184	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3865	41.73	2.12	12	0.88	490.00	9646.00	24350	20231116	-16.02	5100	20230102	300.98	22150	-7.67	20240104	17640	15.93	20240103	24350	-16.02	20231116	5810	251.98	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
83	20240108	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-350	5	-1.70	3072901040	152233	25.18	20500	20650	19860	26750	14450	20600	20184.62	2.02	0	-13051	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3827	41.33	2.10	12	0.81	490.00	9646.00	24350	20231116	-16.84	5100	20230102	297.06	22150	-8.58	20240104	17640	14.80	20240103	24350	-16.84	20231116	5810	248.54	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
84	20240108	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-150	5	-0.73	2194441590	109294	18.08	20500	20600	19860	26750	14450	20600	20076.77	2.02	0	-18692	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3865	41.73	2.12	12	0.58	490.00	9646.00	24350	20231116	-16.02	5100	20230102	300.98	22150	-7.67	20240104	17640	15.93	20240103	24350	-16.02	20231116	5810	251.98	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
85	20240108	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-600	5	-2.91	590667120	29274	4.84	20500	20600	19970	26750	14450	20600	20172.40	2.02	0	-7495	21940	21270	20630	19960	19320	20950	19640	19	6150	100	12770	50	1	18900000	3780	40.82	2.07	12	0.15	490.00	9646.00	24350	20231116	-17.86	5100	20230102	292.16	22150	-9.71	20240104	17640	13.38	20240103	24350	-17.86	20231116	5810	244.23	20230109	3.00	N	110990	100	18 억		382487	N	N	0	N	00	N
86	20240105	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-750	5	-3.51	12347025100	601907	27.18	21150	21300	19990	27750	14950	21350	20512.11	2.27	0	-49351	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3893	42.04	2.14	12	3.18	490.00	9646.00	24350	20231116	-15.40	5100	20230102	303.92	22150	-7.00	20240104	17640	16.78	20240103	24350	-15.40	20231116	5400	281.48	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
87	20240105	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	-650	5	-3.04	11697642050	570421	25.76	21150	21300	19990	27750	14950	21350	20506.18	2.27	0	-41884	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3912	42.24	2.15	12	3.02	490.00	9646.00	24350	20231116	-14.99	5100	20230102	305.88	22150	-6.55	20240104	17640	17.35	20240103	24350	-14.99	20231116	5400	283.33	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
88	20240105	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	-950	5	-4.45	9910746200	483927	21.85	21150	21300	19990	27750	14950	21350	20478.80	2.27	0	-18308	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3856	41.63	2.11	12	2.56	490.00	9646.00	24350	20231116	-16.22	5100	20230102	300.00	22150	-7.90	20240104	17640	15.65	20240103	24350	-16.22	20231116	5400	277.78	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
89	20240105	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-1200	5	-5.62	8469282600	412430	18.62	21150	21300	20150	27750	14950	21350	20533.94	2.27	0	-25051	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3808	41.12	2.09	12	2.18	490.00	9646.00	24350	20231116	-17.25	5100	20230102	295.10	22150	-9.03	20240104	17640	14.23	20240103	24350	-17.25	20231116	5400	273.15	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
90	20240105	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-1100	5	-5.15	7585948750	368762	16.65	21150	21300	20150	27750	14950	21350	20570.17	2.27	0	-23094	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3827	41.33	2.10	12	1.95	490.00	9646.00	24350	20231116	-16.84	5100	20230102	297.06	22150	-8.58	20240104	17640	14.80	20240103	24350	-16.84	20231116	5400	275.00	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
91	20240105	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-700	5	-3.28	6701815500	325416	14.69	21150	21300	20150	27750	14950	21350	20593.27	2.27	0	-16591	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3903	42.14	2.14	12	1.72	490.00	9646.00	24350	20231116	-15.20	5100	20230102	304.90	22150	-6.77	20240104	17640	17.06	20240103	24350	-15.20	20231116	5400	282.41	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
92	20240105	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	-800	5	-3.75	5467146650	265396	11.98	21150	21300	20150	27750	14950	21350	20598.32	2.27	0	-6355	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3884	41.94	2.13	12	1.40	490.00	9646.00	24350	20231116	-15.61	5100	20230102	302.94	22150	-7.22	20240104	17640	16.50	20240103	24350	-15.61	20231116	5400	280.56	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
93	20240105	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-900	5	-4.22	2109142900	101208	4.57	21150	21300	20450	27750	14950	21350	20836.75	2.27	0	-13168	24536	22942	20556	18962	16576	23740	19760	19	6400	100	13230	50	1	18900000	3865	41.73	2.12	12	0.54	490.00	9646.00	24350	20231116	-16.02	5100	20230102	300.98	22150	-7.67	20240104	17640	15.93	20240103	24350	-16.02	20231116	5400	278.70	20230105	3.01	N	110990	100	18 억		428969	N	N	0	N	00	N
94	20240104	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	2750	2	14.78	46593418780	2201113	834.22	18500	22150	18170	24150	13020	18600	21167.62	1.39	78700	168595	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	4035	43.57	2.21	12	11.65	490.00	9646.00	24350	20231116	-12.32	5100	20230102	318.63	22150	-3.61	20240104	17640	21.03	20240103	24350	-12.32	20231116	5240	307.44	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
95	20240104	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	2850	2	15.32	45097524280	2131294	807.76	18500	22150	18170	24150	13020	18600	21159.69	1.39	78700	185690	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	4054	43.78	2.22	12	11.28	490.00	9646.00	24350	20231116	-11.91	5100	20230102	320.59	22150	-3.16	20240104	17640	21.60	20240103	24350	-11.91	20231116	5240	309.35	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
96	20240104	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	3200	2	17.20	41700865730	1973349	747.89	18500	22150	18170	24150	13020	18600	21132.03	1.39	78700	160978	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	4120	44.49	2.26	12	10.44	490.00	9646.00	24350	20231116	-10.47	5100	20230102	327.45	22150	-1.58	20240104	17640	23.58	20240103	24350	-10.47	20231116	5240	316.03	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
97	20240104	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	2950	2	15.86	35960671380	1711281	648.57	18500	21950	18170	24150	13020	18600	21013.89	1.39	78700	167839	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	4073	43.98	2.23	12	9.05	490.00	9646.00	24350	20231116	-11.50	5100	20230102	322.55	21950	-1.82	20240104	17640	22.17	20240103	24350	-11.50	20231116	5240	311.26	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
98	20240104	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	3100	2	16.67	33313156180	1588844	602.17	18500	21950	18170	24150	13020	18600	20966.92	1.39	78700	152327	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	4101	44.29	2.25	12	8.41	490.00	9646.00	24350	20231116	-10.88	5100	20230102	325.49	21950	-1.14	20240104	17640	23.02	20240103	24350	-10.88	20231116	5240	314.12	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
99	20240104	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	2500	2	13.44	28111603380	1348385	511.03	18500	21850	18170	24150	13020	18600	20848.35	1.39	78700	165559	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	3988	43.06	2.19	12	7.13	490.00	9646.00	24350	20231116	-13.35	5100	20230102	313.73	21850	-3.43	20240104	17640	19.61	20240103	24350	-13.35	20231116	5240	302.67	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
100	20240104	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	2800	2	15.05	18352588280	891225	337.77	18500	21650	18170	24150	13020	18600	20592.54	1.39	78700	112976	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	50	1	18900000	4045	43.67	2.22	12	4.72	490.00	9646.00	24350	20231116	-12.11	5100	20230102	319.61	21650	-1.15	20240104	17640	21.32	20240103	24350	-12.11	20231116	5240	308.40	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
101	20240104	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18930	330	2	1.77	432650320	23214	8.80	18500	18930	18170	24150	13020	18600	18637.48	1.39	78700	5157	19400	19000	18320	17920	17240	19200	18120	19	5550	100	11530	10	1	18900000	3578	38.63	1.96	12	0.12	490.00	9646.00	24350	20231116	-22.26	5100	20230102	271.18	18930	0.00	20240104	17640	7.31	20240103	24350	-22.26	20231116	5240	261.26	20230104	2.98	N	110990	100	18 억		263101	N	N	0	N	00	N
102	20240103	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18600	420	2	2.31	4745191900	262550	90.29	18000	18720	17640	23600	12730	18180	18073.13	0.95	0	44316	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3515	37.96	1.93	12	1.39	490.00	9646.00	24350	20231116	-23.61	5100	20230102	264.71	18720	-0.64	20240103	17640	5.44	20240103	24350	-23.61	20231116	5110	263.99	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
103	20240103	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18670	490	2	2.70	4501146040	249457	85.79	18000	18720	17640	23600	12730	18180	18043.71	0.95	0	42648	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3529	38.10	1.94	12	1.32	490.00	9646.00	24350	20231116	-23.33	5100	20230102	266.08	18720	-0.27	20240103	17640	5.84	20240103	24350	-23.33	20231116	5110	265.36	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
104	20240103	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18000	-180	5	-0.99	3207357860	179356	61.68	18000	18150	17640	23600	12730	18180	17882.44	0.95	0	36737	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3402	36.73	1.87	12	0.95	490.00	9646.00	24350	20231116	-26.08	5100	20230102	252.94	18430	-2.33	20240102	17640	2.04	20240103	24350	-26.08	20231116	5110	252.25	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
105	20240103	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17860	-320	5	-1.76	2599432390	145466	50.02	18000	18120	17640	23600	12730	18180	17869.43	0.95	0	26882	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3376	36.45	1.85	12	0.77	490.00	9646.00	24350	20231116	-26.65	5100	20230102	250.20	18430	-3.09	20240102	17640	1.25	20240103	24350	-26.65	20231116	5110	249.51	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
106	20240103	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17880	-300	5	-1.65	2181941030	122108	41.99	18000	18120	17640	23600	12730	18180	17868.64	0.95	0	20336	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3379	36.49	1.85	12	0.65	490.00	9646.00	24350	20231116	-26.57	5100	20230102	250.59	18430	-2.98	20240102	17640	1.36	20240103	24350	-26.57	20231116	5110	249.90	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
107	20240103	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17930	-250	5	-1.38	1898441150	106271	36.55	18000	18120	17640	23600	12730	18180	17863.79	0.95	0	17339	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3389	36.59	1.86	12	0.56	490.00	9646.00	24350	20231116	-26.37	5100	20230102	251.57	18430	-2.71	20240102	17640	1.64	20240103	24350	-26.37	20231116	5110	250.88	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
108	20240103	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17830	-350	5	-1.93	1286690980	72066	24.78	18000	18120	17640	23600	12730	18180	17853.80	0.95	0	-1721	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3370	36.39	1.85	12	0.38	490.00	9646.00	24350	20231116	-26.78	5100	20230102	249.61	18430	-3.26	20240102	17640	1.08	20240103	24350	-26.78	20231116	5110	248.92	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
109	20240103	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17870	-310	5	-1.71	124793280	6979	2.40	18000	18000	17710	23600	12730	18180	17876.03	0.95	0	-2594	18820	18500	18110	17790	17400	18305	17595	19	5420	100	11270	10	1	18900000	3377	36.47	1.85	12	0.04	490.00	9646.00	24350	20231116	-26.61	5100	20230102	250.39	18430	-3.04	20240102	17710	0.90	20240103	24350	-26.61	20231116	5110	249.71	20230103	2.99	N	110990	100	18 억		179152	N	N	46	N	00	N
110	20240102	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18180	-220	5	-1.20	5249811440	290198	234.01	18400	18430	17720	23900	12880	18400	18090.38	1.23	0	39039	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3436	37.10	1.88	12	1.54	490.00	9646.00	24350	20231116	-25.34	5100	20230102	256.47	18430	-1.36	20240102	17720	2.60	20240102	24350	-25.34	20231116	5100	256.47	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
111	20240102	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	-150	5	-0.82	4929247030	272585	219.81	18400	18430	17720	23900	12880	18400	18083.34	1.23	0	38329	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3449	37.24	1.89	12	1.44	490.00	9646.00	24350	20231116	-25.05	5100	20230102	257.84	18430	-0.98	20240102	17720	2.99	20240102	24350	-25.05	20231116	5100	257.84	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
112	20240102	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18300	-100	5	-0.54	4074803480	225898	182.16	18400	18400	17720	23900	12880	18400	18038.25	1.23	0	32984	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3459	37.35	1.90	12	1.20	490.00	9646.00	24350	20231116	-24.85	5100	20230102	258.82	18400	-0.54	20240102	17720	3.27	20240102	24350	-24.85	20231116	5100	258.82	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
113	20240102	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18020	-380	5	-2.07	3094240280	171913	138.63	18400	18400	17720	23900	12880	18400	17998.87	1.23	0	13323	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3406	36.78	1.87	12	0.91	490.00	9646.00	24350	20231116	-26.00	5100	20230102	253.33	18400	-2.07	20240102	17720	1.69	20240102	24350	-26.00	20231116	5100	253.33	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
114	20240102	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18190	-210	5	-1.14	2678751790	149047	120.19	18400	18400	17720	23900	12880	18400	17972.53	1.23	0	13736	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3438	37.12	1.89	12	0.79	490.00	9646.00	24350	20231116	-25.30	5100	20230102	256.67	18400	-1.14	20240102	17720	2.65	20240102	24350	-25.30	20231116	5100	256.67	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
115	20240102	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17930	-470	5	-2.55	2060047990	114966	92.71	18400	18400	17720	23900	12880	18400	17918.76	1.23	0	-211	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3389	36.59	1.86	12	0.61	490.00	9646.00	24350	20231116	-26.37	5100	20230102	251.57	18400	-2.55	20240102	17720	1.19	20240102	24350	-26.37	20231116	5100	251.57	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
116	20240102	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17950	-450	5	-2.45	299539990	16517	13.32	18400	18400	17950	23900	12880	18400	18135.25	1.23	0	3201	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3393	36.63	1.86	12	0.09	490.00	9646.00	24350	20231116	-26.28	5100	20230102	251.96	18400	-2.45	20240102	17950	0.00	20240102	24350	-26.28	20231116	5100	251.96	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N
117	20240102	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	1.23	0	0	18840	18620	18360	18140	17880	18490	18010	19	5500	100	11400	10	1	18900000	3478	37.55	1.91	12	0.00	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	0	0.00	0	0	0.00	0	24350	-24.44	20231116	5100	260.78	20230102	3.04	N	110990	100	18 억		232423	N	N	0	N	00	N