KissMeData/019990/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	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	0	3	0.00	118210140	16671	23.02	7230	7230	7010	9290	5010	7150	7090.76	19.03	0	410	7310	7230	7120	7040	6930	7175	6985	49	2140	500	5000	10	1	9756088	698	91.67	1.54	12	0.17	78.00	4636.00	11650	20230117	-38.63	5330	20231030	34.15	7280	-1.79	20240119	6410	11.54	20240102	11550	-38.10	20230420	5330	34.15	20231030	5.55	N	019990	500	48 억		1856389	N	N	0	N	00	N
3	20240123	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-40	5	-0.56	105380880	14865	20.52	7230	7230	7010	9290	5010	7150	7089.19	19.03	0	691	7310	7230	7120	7040	6930	7175	6985	49	2140	500	5000	10	1	9756088	694	91.15	1.53	12	0.15	78.00	4636.00	11650	20230117	-38.97	5330	20231030	33.40	7280	-2.34	20240119	6410	10.92	20240102	11550	-38.44	20230420	5330	33.40	20231030	5.55	N	019990	500	48 억		1856389	N	N	0	N	00	N
4	20240123	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-10	5	-0.14	86328990	12178	16.81	7230	7230	7010	9290	5010	7150	7088.93	19.03	0	622	7310	7230	7120	7040	6930	7175	6985	49	2140	500	5000	10	1	9756088	697	91.54	1.54	12	0.12	78.00	4636.00	11650	20230117	-38.71	5330	20231030	33.96	7280	-1.92	20240119	6410	11.39	20240102	11550	-38.18	20230420	5330	33.96	20231030	5.55	N	019990	500	48 억		1856389	N	N	0	N	00	N
5	20240123	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-50	5	-0.70	9053610	1261	1.74	7230	7230	7100	9290	5010	7150	7179.71	19.03	0	-1032	7310	7230	7120	7040	6930	7175	6985	49	2140	500	5000	10	1	9756088	693	91.03	1.53	12	0.01	78.00	4636.00	11650	20230117	-39.06	5330	20231030	33.21	7280	-2.47	20240119	6410	10.76	20240102	11550	-38.53	20230420	5330	33.21	20231030	5.55	N	019990	500	48 억		1856389	N	N	0	N	00	N
6	20240119	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	190	2	2.73	710876740	99823	51.88	7100	7280	6910	9040	4880	6960	7121.29	19.26	0	-7166	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	698	91.67	1.54	12	1.02	78.00	4636.00	12400	20230113	-42.34	5330	20231030	34.15	7280	-1.79	20240119	6410	11.54	20240102	11550	-38.10	20230420	5330	34.15	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
7	20240119	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	200	2	2.87	616861400	86702	45.06	7100	7280	6910	9040	4880	6960	7114.73	19.26	0	-7792	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	699	91.79	1.54	12	0.89	78.00	4636.00	12400	20230113	-42.26	5330	20231030	34.33	7280	-1.65	20240119	6410	11.70	20240102	11550	-38.01	20230420	5330	34.33	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
8	20240119	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	110	2	1.58	550581290	77391	40.22	7100	7280	6910	9040	4880	6960	7114.28	19.26	0	-6659	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	690	90.64	1.53	12	0.79	78.00	4636.00	12400	20230113	-42.98	5330	20231030	32.65	7280	-2.88	20240119	6410	10.30	20240102	11550	-38.79	20230420	5330	32.65	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
9	20240119	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	140	2	2.01	512152280	71986	37.41	7100	7280	6910	9040	4880	6960	7114.61	19.26	0	-6699	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	693	91.03	1.53	12	0.74	78.00	4636.00	12400	20230113	-42.74	5330	20231030	33.21	7280	-2.47	20240119	6410	10.76	20240102	11550	-38.53	20230420	5330	33.21	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
10	20240119	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	120	2	1.72	480700670	67551	35.11	7100	7280	6910	9040	4880	6960	7116.11	19.26	0	-4510	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	691	90.77	1.53	12	0.69	78.00	4636.00	12400	20230113	-42.90	5330	20231030	32.83	7280	-2.75	20240119	6410	10.45	20240102	11550	-38.70	20230420	5330	32.83	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
11	20240119	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	120	2	1.72	456386780	64115	33.32	7100	7280	6910	9040	4880	6960	7118.25	19.26	0	-3582	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	691	90.77	1.53	12	0.66	78.00	4636.00	12400	20230113	-42.90	5330	20231030	32.83	7280	-2.75	20240119	6410	10.45	20240102	11550	-38.70	20230420	5330	32.83	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
12	20240119	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	140	2	2.01	143388180	20419	10.61	7100	7100	6910	9040	4880	6960	7022.29	19.26	0	4424	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	693	91.03	1.53	12	0.21	78.00	4636.00	12400	20230113	-42.74	5330	20231030	33.21	7180	-1.11	20240116	6410	10.76	20240102	11550	-38.53	20230420	5330	33.21	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
13	20240119	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	60	2	0.86	40530690	5794	3.01	7100	7100	6910	9040	4880	6960	6995.29	19.26	0	-1258	7346	7152	6976	6782	6606	7250	6880	49	2080	500	4870	10	1	9756088	685	90.00	1.51	12	0.06	78.00	4636.00	12400	20230113	-43.39	5330	20231030	31.71	7180	-2.23	20240116	6410	9.52	20240102	11550	-39.22	20230420	5330	31.71	20231030	5.40	N	019990	500	48 억		1879220	N	N	0	N	00	N
14	20240118	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	260	2	3.88	1344611160	192108	220.77	6820	7170	6800	8710	4690	6700	6999.39	19.11	0	14773	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	679	89.23	1.50	12	1.97	78.00	4636.00	12400	20230113	-43.87	5330	20231030	30.58	7180	-3.06	20240116	6410	8.58	20240102	11550	-39.74	20230420	5330	30.58	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
15	20240118	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	320	2	4.78	1284341360	183490	210.87	6820	7170	6800	8710	4690	6700	6999.67	19.11	0	14799	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	685	90.00	1.51	12	1.88	78.00	4636.00	12400	20230113	-43.39	5330	20231030	31.71	7180	-2.23	20240116	6410	9.52	20240102	11550	-39.22	20230420	5330	31.71	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
16	20240118	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	240	2	3.58	1220333730	174346	200.36	6820	7170	6800	8710	4690	6700	6999.65	19.11	0	15899	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	677	88.97	1.50	12	1.79	78.00	4636.00	12400	20230113	-44.03	5330	20231030	30.21	7180	-3.34	20240116	6410	8.27	20240102	11550	-39.91	20230420	5330	30.21	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
17	20240118	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	370	2	5.52	1043383330	148880	171.09	6820	7170	6800	8710	4690	6700	7008.41	19.11	0	15401	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	690	90.64	1.53	12	1.53	78.00	4636.00	12400	20230113	-42.98	5330	20231030	32.65	7180	-1.53	20240116	6410	10.30	20240102	11550	-38.79	20230420	5330	32.65	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
18	20240118	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	290	2	4.33	913440280	130490	149.96	6820	7170	6800	8710	4690	6700	7000.29	19.11	0	15907	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	682	89.62	1.51	12	1.34	78.00	4636.00	12400	20230113	-43.63	5330	20231030	31.14	7180	-2.65	20240116	6410	9.05	20240102	11550	-39.48	20230420	5330	31.14	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
19	20240118	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	290	2	4.33	880834100	125819	144.59	6820	7170	6800	8710	4690	6700	7001.02	19.11	0	16652	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	682	89.62	1.51	12	1.29	78.00	4636.00	12400	20230113	-43.63	5330	20231030	31.14	7180	-2.65	20240116	6410	9.05	20240102	11550	-39.48	20230420	5330	31.14	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
20	20240118	100334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	380	2	5.67	767799850	109722	126.09	6820	7170	6800	8710	4690	6700	6997.93	19.11	0	18276	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	691	90.77	1.53	12	1.12	78.00	4636.00	12400	20230113	-42.90	5330	20231030	32.83	7180	-1.39	20240116	6410	10.45	20240102	11550	-38.70	20230420	5330	32.83	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
21	20240118	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	170	2	2.54	80896890	11708	13.45	6820	6970	6800	8710	4690	6700	6911.18	19.11	0	5317	7240	6970	6820	6550	6400	6895	6475	49	2010	500	4690	10	1	9756088	670	88.08	1.48	12	0.12	78.00	4636.00	12400	20230113	-44.60	5330	20231030	28.89	7180	-4.32	20240116	6410	7.18	20240102	11550	-40.52	20230420	5330	28.89	20231030	5.32	N	019990	500	48 억		1864408	N	N	0	N	00	N
22	20240117	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-390	5	-5.50	593489570	86605	84.63	7090	7090	6670	9210	4970	7090	6854.04	19.22	0	-9411	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	654	85.90	1.45	12	0.89	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	7180	-6.69	20240116	6410	4.52	20240102	11650	-42.49	20230117	5330	25.70	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
23	20240117	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-250	5	-3.53	560189600	81655	79.79	7090	7090	6670	9210	4970	7090	6859.95	19.22	0	-9934	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	667	87.69	1.48	12	0.84	78.00	4636.00	12400	20230113	-44.84	5330	20231030	28.33	7180	-4.74	20240116	6410	6.71	20240102	11650	-41.29	20230117	5330	28.33	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
24	20240117	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-160	5	-2.26	511955950	74571	72.87	7090	7090	6670	9210	4970	7090	6864.81	19.22	0	-9877	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	676	88.85	1.49	12	0.76	78.00	4636.00	12400	20230113	-44.11	5330	20231030	30.02	7180	-3.48	20240116	6410	8.11	20240102	11650	-40.52	20230117	5330	30.02	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
25	20240117	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-240	5	-3.39	406704390	59060	57.71	7090	7090	6820	9210	4970	7090	6885.68	19.22	0	-7404	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	668	87.82	1.48	12	0.61	78.00	4636.00	12400	20230113	-44.76	5330	20231030	28.52	7180	-4.60	20240116	6410	6.86	20240102	11650	-41.20	20230117	5330	28.52	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
26	20240117	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-230	5	-3.24	395089690	57366	56.06	7090	7090	6820	9210	4970	7090	6886.55	19.22	0	-6786	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	669	87.95	1.48	12	0.59	78.00	4636.00	12400	20230113	-44.68	5330	20231030	28.71	7180	-4.46	20240116	6410	7.02	20240102	11650	-41.12	20230117	5330	28.71	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
27	20240117	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-160	5	-2.26	285668100	41413	40.47	7090	7090	6830	9210	4970	7090	6897.21	19.22	0	-7560	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	676	88.85	1.49	12	0.42	78.00	4636.00	12400	20230113	-44.11	5330	20231030	30.02	7180	-3.48	20240116	6410	8.11	20240102	11650	-40.52	20230117	5330	30.02	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
28	20240117	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-210	5	-2.96	258150460	37420	36.57	7090	7090	6840	9210	4970	7090	6897.82	19.22	0	-6447	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	671	88.21	1.48	12	0.38	78.00	4636.00	12400	20230113	-44.52	5330	20231030	29.08	7180	-4.18	20240116	6410	7.33	20240102	11650	-40.94	20230117	5330	29.08	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
29	20240117	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-110	5	-1.55	8738020	1240	1.21	7090	7090	6980	9210	4970	7090	7039.60	19.22	0	150	7370	7230	7040	6900	6710	7300	6970	49	2120	500	4960	10	1	9756088	681	89.49	1.51	12	0.01	78.00	4636.00	12400	20230113	-43.71	5330	20231030	30.96	7180	-2.79	20240116	6410	8.89	20240102	11650	-40.09	20230117	5330	30.96	20231030	5.27	N	019990	500	48 억		1875251	N	N	0	N	00	N
30	20240116	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	712378500	101173	63.32	7070	7180	6850	9240	4980	7110	7040.93	19.19	0	3828	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	692	90.90	1.53	12	1.04	78.00	4636.00	12400	20230113	-42.82	5330	20231030	33.02	7180	-1.25	20240116	6410	10.61	20240102	12250	-42.12	20230116	5330	33.02	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
31	20240116	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	626278860	89024	55.72	7070	7180	6850	9240	4980	7110	7034.63	19.19	0	3555	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	692	90.90	1.53	12	0.91	78.00	4636.00	12400	20230113	-42.82	5330	20231030	33.02	7180	-1.25	20240116	6410	10.61	20240102	12250	-42.12	20230116	5330	33.02	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
32	20240116	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	40	2	0.56	558302130	79434	49.72	7070	7180	6850	9240	4980	7110	7028.12	19.19	0	6396	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	698	91.67	1.54	12	0.81	78.00	4636.00	12400	20230113	-42.34	5330	20231030	34.15	7180	-0.42	20240116	6410	11.54	20240102	12250	-41.63	20230116	5330	34.15	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
33	20240116	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-60	5	-0.84	333923460	47867	29.96	7070	7080	6850	9240	4980	7110	6975.01	19.19	0	-1014	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	688	90.38	1.52	12	0.49	78.00	4636.00	12400	20230113	-43.15	5330	20231030	32.27	7150	-1.40	20240115	6410	9.98	20240102	12250	-42.45	20230116	5330	32.27	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
34	20240116	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-120	5	-1.69	253851190	36486	22.84	7070	7070	6850	9240	4980	7110	6955.91	19.19	0	-7028	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	682	89.62	1.51	12	0.37	78.00	4636.00	12400	20230113	-43.63	5330	20231030	31.14	7150	-2.24	20240115	6410	9.05	20240102	12250	-42.94	20230116	5330	31.14	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
35	20240116	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-120	5	-1.69	234995390	33781	21.14	7070	7070	6850	9240	4980	7110	6954.71	19.19	0	-7483	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	682	89.62	1.51	12	0.35	78.00	4636.00	12400	20230113	-43.63	5330	20231030	31.14	7150	-2.24	20240115	6410	9.05	20240102	12250	-42.94	20230116	5330	31.14	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
36	20240116	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-190	5	-2.67	169918610	24364	15.25	7070	7070	6920	9240	4980	7110	6972.04	19.19	0	-7199	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	675	88.72	1.49	12	0.25	78.00	4636.00	12400	20230113	-44.19	5330	20231030	29.83	7150	-3.22	20240115	6410	7.96	20240102	12250	-43.51	20230116	5330	29.83	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
37	20240116	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-150	5	-2.11	35398370	5043	3.16	7070	7070	6960	9240	4980	7110	7012.00	19.19	0	-435	7423	7266	6993	6836	6563	7345	6915	49	2130	500	4970	10	1	9756088	679	89.23	1.50	12	0.05	78.00	4636.00	12400	20230113	-43.87	5330	20231030	30.58	7150	-2.66	20240115	6410	8.58	20240102	12250	-43.18	20230116	5330	30.58	20231030	5.30	N	019990	500	48 억		1871952	N	N	0	N	00	N
38	20240115	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	250	2	3.64	1105360300	158251	273.17	6860	7150	6720	8910	4810	6860	6983.10	19.15	0	3626	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	694	91.15	1.53	12	1.62	78.00	4636.00	12400	20230113	-42.66	5330	20231030	33.40	7150	-0.56	20240115	6410	10.92	20240102	12250	-41.96	20230116	5330	33.40	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
39	20240115	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	270	2	3.94	966192890	138649	239.33	6860	7150	6720	8910	4810	6860	6968.63	19.15	0	6470	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	696	91.41	1.54	12	1.42	78.00	4636.00	12400	20230113	-42.50	5330	20231030	33.77	7150	-0.28	20240115	6410	11.23	20240102	12250	-41.80	20230116	5330	33.77	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
40	20240115	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	110	2	1.60	806166390	115835	199.95	6860	7150	6720	8910	4810	6860	6959.61	19.15	0	5490	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	680	89.36	1.50	12	1.19	78.00	4636.00	12400	20230113	-43.79	5330	20231030	30.77	7150	-2.52	20240115	6410	8.74	20240102	12250	-43.10	20230116	5330	30.77	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
41	20240115	130331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	120	2	1.75	737990680	106004	182.98	6860	7150	6720	8910	4810	6860	6961.91	19.15	0	844	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	681	89.49	1.51	12	1.09	78.00	4636.00	12400	20230113	-43.71	5330	20231030	30.96	7150	-2.38	20240115	6410	8.89	20240102	12250	-43.02	20230116	5330	30.96	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
42	20240115	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	90	2	1.31	684479140	98295	169.68	6860	7150	6720	8910	4810	6860	6963.52	19.15	0	1976	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	678	89.10	1.50	12	1.01	78.00	4636.00	12400	20230113	-43.95	5330	20231030	30.39	7150	-2.80	20240115	6410	8.42	20240102	12250	-43.27	20230116	5330	30.39	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
43	20240115	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	50	2	0.73	603444530	86522	149.35	6860	7150	6720	8910	4810	6860	6974.46	19.15	0	2648	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	674	88.59	1.49	12	0.89	78.00	4636.00	12400	20230113	-44.27	5330	20231030	29.64	7150	-3.36	20240115	6410	7.80	20240102	12250	-43.59	20230116	5330	29.64	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
44	20240115	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-30	5	-0.44	59740750	8777	15.15	6860	6860	6720	8910	4810	6860	6806.51	19.15	0	1094	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	666	87.56	1.47	12	0.09	78.00	4636.00	12400	20230113	-44.92	5330	20231030	28.14	6950	-1.73	20240105	6410	6.55	20240102	12250	-44.24	20230116	5330	28.14	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
45	20240115	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	0	3	0.00	7292180	1063	1.83	6860	6860	6860	8910	4810	6860	6860.00	19.15	0	-413	7033	6946	6843	6756	6653	6895	6705	49	2050	500	4800	10	1	9756088	669	87.95	1.48	12	0.01	78.00	4636.00	12400	20230113	-44.68	5330	20231030	28.71	6950	-1.29	20240105	6410	7.02	20240102	12250	-44.00	20230116	5330	28.71	20231030	5.30	N	019990	500	48 억		1868353	N	N	0	N	00	N
46	20240112	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-20	5	-0.29	396953480	57926	72.18	6890	6930	6740	8940	4820	6880	6852.77	19.19	0	-3964	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	669	87.95	1.48	12	0.59	78.00	4636.00	12400	20230113	-44.68	5330	20231030	28.71	6950	-1.29	20240105	6410	7.02	20240102	12400	-44.68	20230113	5330	28.71	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
47	20240112	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	20	2	0.29	349682390	51053	63.62	6890	6930	6740	8940	4820	6880	6849.40	19.19	0	-3250	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	673	88.46	1.49	12	0.52	78.00	4636.00	12400	20230113	-44.35	5330	20231030	29.46	6950	-0.72	20240105	6410	7.64	20240102	12400	-44.35	20230113	5330	29.46	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
48	20240112	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-60	5	-0.87	297325140	43442	54.13	6890	6930	6740	8940	4820	6880	6844.19	19.19	0	-1244	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	665	87.44	1.47	12	0.45	78.00	4636.00	12400	20230113	-45.00	5330	20231030	27.95	6950	-1.87	20240105	6410	6.40	20240102	12400	-45.00	20230113	5330	27.95	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
49	20240112	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	40	2	0.58	265261060	38771	48.31	6890	6920	6740	8940	4820	6880	6841.74	19.19	0	-448	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	675	88.72	1.49	12	0.40	78.00	4636.00	12400	20230113	-44.19	5330	20231030	29.83	6950	-0.43	20240105	6410	7.96	20240102	12400	-44.19	20230113	5330	29.83	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
50	20240112	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-10	5	-0.15	197151320	28888	36.00	6890	6920	6740	8940	4820	6880	6824.68	19.19	0	-5138	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	670	88.08	1.48	12	0.30	78.00	4636.00	12400	20230113	-44.60	5330	20231030	28.89	6950	-1.15	20240105	6410	7.18	20240102	12400	-44.60	20230113	5330	28.89	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
51	20240112	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	20	2	0.29	156163010	22930	28.57	6890	6910	6740	8940	4820	6880	6810.42	19.19	0	-4819	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	673	88.46	1.49	12	0.24	78.00	4636.00	12400	20230113	-44.35	5330	20231030	29.46	6950	-0.72	20240105	6410	7.64	20240102	12400	-44.35	20230113	5330	29.46	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
52	20240112	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-50	5	-0.73	100167930	14705	18.32	6890	6910	6760	8940	4820	6880	6811.83	19.19	0	-3577	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	666	87.56	1.47	12	0.15	78.00	4636.00	12400	20230113	-44.92	5330	20231030	28.14	6950	-1.73	20240105	6410	6.55	20240102	12400	-44.92	20230113	5330	28.14	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
53	20240112	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	0	3	0.00	15461880	2246	2.80	6890	6910	6880	8940	4820	6880	6884.19	19.19	0	-1506	7080	6980	6840	6740	6600	7030	6790	49	2060	500	4810	10	1	9756088	671	88.21	1.48	12	0.02	78.00	4636.00	12400	20230113	-44.52	5330	20231030	29.08	6950	-1.01	20240105	6410	7.33	20240102	12400	-44.52	20230113	5330	29.08	20231030	5.31	N	019990	500	48 억		1872126	N	N	0	N	00	N
54	20240111	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	200	2	2.99	549794700	80134	279.53	6750	6940	6700	8680	4680	6680	6860.92	19.08	0	10771	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	671	88.21	1.48	12	0.82	78.00	4636.00	12400	20230113	-44.52	5330	20231030	29.08	6950	-1.01	20240105	6410	7.33	20240102	12400	-44.52	20230113	5330	29.08	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
55	20240111	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	210	2	3.14	526751190	76787	267.86	6750	6940	6700	8680	4680	6680	6859.90	19.08	0	10944	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	672	88.33	1.49	12	0.79	78.00	4636.00	12400	20230113	-44.44	5330	20231030	29.27	6950	-0.86	20240105	6410	7.49	20240102	12400	-44.44	20230113	5330	29.27	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
56	20240111	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	200	2	2.99	493384900	71949	250.98	6750	6940	6700	8680	4680	6680	6857.43	19.08	0	11749	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	671	88.21	1.48	12	0.74	78.00	4636.00	12400	20230113	-44.52	5330	20231030	29.08	6950	-1.01	20240105	6410	7.33	20240102	12400	-44.52	20230113	5330	29.08	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
57	20240111	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	240	2	3.59	451366690	65823	229.61	6750	6940	6700	8680	4680	6680	6857.28	19.08	0	12632	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	675	88.72	1.49	12	0.67	78.00	4636.00	12400	20230113	-44.19	5330	20231030	29.83	6950	-0.43	20240105	6410	7.96	20240102	12400	-44.19	20230113	5330	29.83	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
58	20240111	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	230	2	3.44	416706470	60794	212.07	6750	6940	6700	8680	4680	6680	6854.40	19.08	0	12610	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	674	88.59	1.49	12	0.62	78.00	4636.00	12400	20230113	-44.27	5330	20231030	29.64	6950	-0.58	20240105	6410	7.80	20240102	12400	-44.27	20230113	5330	29.64	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
59	20240111	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	210	2	3.14	350221450	51180	178.53	6750	6930	6700	8680	4680	6680	6842.94	19.08	0	11898	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	672	88.33	1.49	12	0.52	78.00	4636.00	12400	20230113	-44.44	5330	20231030	29.27	6950	-0.86	20240105	6410	7.49	20240102	12400	-44.44	20230113	5330	29.27	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
60	20240111	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	120	2	1.80	150375530	22074	77.00	6750	6930	6700	8680	4680	6680	6812.34	19.08	0	-1702	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	663	87.18	1.47	12	0.23	78.00	4636.00	12400	20230113	-45.16	5330	20231030	27.58	6950	-2.16	20240105	6410	6.08	20240102	12400	-45.16	20230113	5330	27.58	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
61	20240111	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	170	2	2.54	54909350	7968	27.80	6750	6930	6750	8680	4680	6680	6891.23	19.08	0	-4062	6820	6750	6710	6640	6600	6730	6620	49	2000	500	4670	10	1	9756088	668	87.82	1.48	12	0.08	78.00	4636.00	12400	20230113	-44.76	5330	20231030	28.52	6950	-1.44	20240105	6410	6.86	20240102	12400	-44.76	20230113	5330	28.52	20231030	5.41	N	019990	500	48 억		1861383	N	N	0	N	00	N
62	20240110	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-60	5	-0.89	191324730	28554	55.94	6740	6780	6670	8760	4720	6740	6700.45	19.06	0	1635	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	652	85.64	1.44	12	0.29	78.00	4636.00	12400	20230113	-46.13	5330	20231030	25.33	6950	-3.88	20240105	6410	4.21	20240102	12400	-46.13	20230113	5330	25.33	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
63	20240110	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-40	5	-0.59	173450570	25881	50.70	6740	6780	6670	8760	4720	6740	6701.85	19.06	0	1829	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	654	85.90	1.45	12	0.27	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	6950	-3.60	20240105	6410	4.52	20240102	12400	-45.97	20230113	5330	25.70	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
64	20240110	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	10	2	0.15	157385180	23485	46.01	6740	6780	6670	8760	4720	6740	6701.52	19.06	0	1756	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	659	86.54	1.46	12	0.24	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	6950	-2.88	20240105	6410	5.30	20240102	12400	-45.56	20230113	5330	26.64	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
65	20240110	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	20	2	0.30	147806690	22064	43.23	6740	6760	6670	8760	4720	6740	6699.00	19.06	0	2130	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	660	86.67	1.46	12	0.23	78.00	4636.00	12400	20230113	-45.48	5330	20231030	26.83	6950	-2.73	20240105	6410	5.46	20240102	12400	-45.48	20230113	5330	26.83	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
66	20240110	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-40	5	-0.59	99879510	14933	29.26	6740	6740	6670	8760	4720	6740	6688.51	19.06	0	503	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	654	85.90	1.45	12	0.15	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	6950	-3.60	20240105	6410	4.52	20240102	12400	-45.97	20230113	5330	25.70	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
67	20240110	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-10	5	-0.15	73210380	10946	21.44	6740	6740	6670	8760	4720	6740	6688.32	19.06	0	522	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	657	86.28	1.45	12	0.11	78.00	4636.00	12400	20230113	-45.73	5330	20231030	26.27	6950	-3.17	20240105	6410	4.99	20240102	12400	-45.73	20230113	5330	26.27	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
68	20240110	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-30	5	-0.45	57005980	8524	16.70	6740	6740	6670	8760	4720	6740	6687.70	19.06	0	6	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	655	86.03	1.45	12	0.09	78.00	4636.00	12400	20230113	-45.89	5330	20231030	25.89	6950	-3.45	20240105	6410	4.68	20240102	12400	-45.89	20230113	5330	25.89	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
69	20240110	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-40	5	-0.59	442640	66	0.13	6740	6740	6700	8760	4720	6740	6706.67	19.06	0	-62	6973	6856	6713	6596	6453	6785	6525	49	2020	500	4710	10	1	9756088	654	85.90	1.45	12	0.00	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	6950	-3.60	20240105	6410	4.52	20240102	12400	-45.97	20230113	5330	25.70	20231030	5.36	N	019990	500	48 억		1859748	N	N	0	N	00	N
70	20240109	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	20	2	0.30	339180750	50421	109.38	6760	6830	6570	8730	4710	6720	6726.97	18.98	0	7672	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	658	86.41	1.45	12	0.52	78.00	4636.00	12400	20230113	-45.65	5330	20231030	26.45	6950	-3.02	20240105	6410	5.15	20240102	12400	-45.65	20230113	5330	26.45	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
71	20240109	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	50	2	0.74	318840320	47407	102.85	6760	6830	6570	8730	4710	6720	6725.60	18.98	0	7633	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	660	86.79	1.46	12	0.49	78.00	4636.00	12400	20230113	-45.40	5330	20231030	27.02	6950	-2.59	20240105	6410	5.62	20240102	12400	-45.40	20230113	5330	27.02	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
72	20240109	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	20	2	0.30	267262910	39778	86.30	6760	6830	6570	8730	4710	6720	6718.86	18.98	0	7569	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	658	86.41	1.45	12	0.41	78.00	4636.00	12400	20230113	-45.65	5330	20231030	26.45	6950	-3.02	20240105	6410	5.15	20240102	12400	-45.65	20230113	5330	26.45	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
73	20240109	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-10	5	-0.15	233869480	34783	75.46	6760	6830	6570	8730	4710	6720	6723.67	18.98	0	7005	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	655	86.03	1.45	12	0.36	78.00	4636.00	12400	20230113	-45.89	5330	20231030	25.89	6950	-3.45	20240105	6410	4.68	20240102	12400	-45.89	20230113	5330	25.89	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
74	20240109	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	40	2	0.60	195713960	29082	63.09	6760	6830	6570	8730	4710	6720	6729.73	18.98	0	6046	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	660	86.67	1.46	12	0.30	78.00	4636.00	12400	20230113	-45.48	5330	20231030	26.83	6950	-2.73	20240105	6410	5.46	20240102	12400	-45.48	20230113	5330	26.83	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
75	20240109	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	80	2	1.19	153659420	22868	49.61	6760	6830	6570	8730	4710	6720	6719.41	18.98	0	5906	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	663	87.18	1.47	12	0.23	78.00	4636.00	12400	20230113	-45.16	5330	20231030	27.58	6950	-2.16	20240105	6410	6.08	20240102	12400	-45.16	20230113	5330	27.58	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
76	20240109	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	0	3	0.00	61638550	9178	19.91	6760	6760	6670	8730	4710	6720	6715.90	18.98	0	4161	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	656	86.15	1.45	12	0.09	78.00	4636.00	12400	20230113	-45.81	5330	20231030	26.08	6950	-3.31	20240105	6410	4.84	20240102	12400	-45.81	20230113	5330	26.08	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
77	20240109	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	0	3	0.00	17311950	2572	5.58	6760	6760	6720	8730	4710	6720	6730.93	18.98	0	22	6913	6816	6753	6656	6593	6785	6625	49	2010	500	4700	10	1	9756088	656	86.15	1.45	12	0.03	78.00	4636.00	12400	20230113	-45.81	5330	20231030	26.08	6950	-3.31	20240105	6410	4.84	20240102	12400	-45.81	20230113	5330	26.08	20231030	5.34	N	019990	500	48 억		1852077	N	N	0	N	00	N
78	20240108	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-80	5	-1.18	310158090	46071	66.59	6800	6850	6690	8840	4760	6800	6732.18	18.95	0	3773	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	656	86.15	1.45	12	0.47	78.00	4636.00	12400	20230113	-45.81	5330	20231030	26.08	6950	-3.31	20240105	6410	4.84	20240102	12400	-45.81	20230113	5330	26.08	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
79	20240108	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-70	5	-1.03	290318670	43123	62.33	6800	6850	6690	8840	4760	6800	6732.34	18.95	0	3773	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	657	86.28	1.45	12	0.44	78.00	4636.00	12400	20230113	-45.73	5330	20231030	26.27	6950	-3.17	20240105	6410	4.99	20240102	12400	-45.73	20230113	5330	26.27	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
80	20240108	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-90	5	-1.32	252045870	37432	54.10	6800	6850	6690	8840	4760	6800	6733.43	18.95	0	3068	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	655	86.03	1.45	12	0.38	78.00	4636.00	12400	20230113	-45.89	5330	20231030	25.89	6950	-3.45	20240105	6410	4.68	20240102	12400	-45.89	20230113	5330	25.89	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
81	20240108	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-40	5	-0.59	229766640	34120	49.32	6800	6850	6690	8840	4760	6800	6734.08	18.95	0	2901	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	660	86.67	1.46	12	0.35	78.00	4636.00	12400	20230113	-45.48	5330	20231030	26.83	6950	-2.73	20240105	6410	5.46	20240102	12400	-45.48	20230113	5330	26.83	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
82	20240108	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-70	5	-1.03	179709480	26691	38.58	6800	6850	6690	8840	4760	6800	6732.96	18.95	0	1626	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	657	86.28	1.45	12	0.27	78.00	4636.00	12400	20230113	-45.73	5330	20231030	26.27	6950	-3.17	20240105	6410	4.99	20240102	12400	-45.73	20230113	5330	26.27	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
83	20240108	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-30	5	-0.44	166982760	24807	35.86	6800	6850	6690	8840	4760	6800	6731.28	18.95	0	1392	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	660	86.79	1.46	12	0.25	78.00	4636.00	12400	20230113	-45.40	5330	20231030	27.02	6950	-2.59	20240105	6410	5.62	20240102	12400	-45.40	20230113	5330	27.02	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
84	20240108	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-50	5	-0.74	136068560	20211	29.21	6800	6850	6690	8840	4760	6800	6732.40	18.95	0	449	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	659	86.54	1.46	12	0.21	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	6950	-2.88	20240105	6410	5.30	20240102	12400	-45.56	20230113	5330	26.64	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
85	20240108	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	40	2	0.59	17497370	2570	3.71	6800	6840	6780	8840	4760	6800	6808.32	18.95	0	-1991	7086	6942	6806	6662	6526	7015	6735	49	2040	500	4760	10	1	9756088	667	87.69	1.48	12	0.03	78.00	4636.00	12400	20230113	-44.84	5330	20231030	28.33	6950	-1.58	20240105	6410	6.71	20240102	12400	-44.84	20230113	5330	28.33	20231030	5.15	N	019990	500	48 억		1848304	N	N	0	N	00	N
86	20240105	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	10	2	0.15	470509950	68933	112.01	6740	6950	6670	8820	4760	6790	6825.63	18.96	0	-1879	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	663	87.18	1.47	12	0.71	78.00	4636.00	12400	20230113	-45.16	5330	20231030	27.58	6950	-2.16	20240105	6410	6.08	20240102	12400	-45.16	20230113	5330	27.58	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
87	20240105	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	60	2	0.88	439846950	64425	104.69	6740	6950	6670	8820	4760	6790	6827.28	18.96	0	-1742	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	668	87.82	1.48	12	0.66	78.00	4636.00	12400	20230113	-44.76	5330	20231030	28.52	6950	-1.44	20240105	6410	6.86	20240102	12400	-44.76	20230113	5330	28.52	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
88	20240105	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	70	2	1.03	401900980	58866	95.65	6740	6950	6670	8820	4760	6790	6827.40	18.96	0	-821	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	669	87.95	1.48	12	0.60	78.00	4636.00	12400	20230113	-44.68	5330	20231030	28.71	6950	-1.29	20240105	6410	7.02	20240102	12400	-44.68	20230113	5330	28.71	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
89	20240105	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	80	2	1.18	355686030	52112	84.68	6740	6950	6670	8820	4760	6790	6825.42	18.96	0	-912	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	670	88.08	1.48	12	0.53	78.00	4636.00	12400	20230113	-44.60	5330	20231030	28.89	6950	-1.15	20240105	6410	7.18	20240102	12400	-44.60	20230113	5330	28.89	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
90	20240105	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	50	2	0.74	324731150	47599	77.35	6740	6950	6670	8820	4760	6790	6822.24	18.96	0	-1138	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	667	87.69	1.48	12	0.49	78.00	4636.00	12400	20230113	-44.84	5330	20231030	28.33	6950	-1.58	20240105	6410	6.71	20240102	12400	-44.84	20230113	5330	28.33	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
91	20240105	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	50	2	0.74	269005070	39409	64.04	6740	6950	6670	8820	4760	6790	6825.99	18.96	0	-2419	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	667	87.69	1.48	12	0.40	78.00	4636.00	12400	20230113	-44.84	5330	20231030	28.33	6950	-1.58	20240105	6410	6.71	20240102	12400	-44.84	20230113	5330	28.33	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
92	20240105	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-40	5	-0.59	51590550	7676	12.47	6740	6790	6670	8820	4760	6790	6720.90	18.96	0	-261	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	659	86.54	1.46	12	0.08	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	6830	-1.17	20240103	6410	5.30	20240102	12400	-45.56	20230113	5330	26.64	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
93	20240105	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-20	5	-0.29	12920970	1923	3.12	6740	6790	6670	8820	4760	6790	6718.69	18.96	0	-523	6916	6852	6726	6662	6536	6885	6695	49	2030	500	4750	10	1	9756088	660	86.79	1.46	12	0.02	78.00	4636.00	12400	20230113	-45.40	5330	20231030	27.02	6830	-0.88	20240103	6410	5.62	20240102	12400	-45.40	20230113	5330	27.02	20231030	5.04	N	019990	500	48 억		1850183	N	N	0	N	00	N
94	20240104	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	90	2	1.34	407978300	60710	81.07	6750	6790	6600	8710	4690	6700	6720.08	18.96	0	580	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	662	87.05	1.46	12	0.62	78.00	4636.00	12400	20230113	-45.24	5330	20231030	27.39	6830	-0.59	20240103	6410	5.93	20240102	12400	-45.24	20230113	5330	27.39	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
95	20240104	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	70	2	1.04	355304270	52939	70.70	6750	6770	6600	8710	4690	6700	6711.58	18.96	0	1287	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	660	86.79	1.46	12	0.54	78.00	4636.00	12400	20230113	-45.40	5330	20231030	27.02	6830	-0.88	20240103	6410	5.62	20240102	12400	-45.40	20230113	5330	27.02	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
96	20240104	140326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	70	2	1.04	325053240	48459	64.71	6750	6770	6600	8710	4690	6700	6707.80	18.96	0	1568	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	660	86.79	1.46	12	0.50	78.00	4636.00	12400	20230113	-45.40	5330	20231030	27.02	6830	-0.88	20240103	6410	5.62	20240102	12400	-45.40	20230113	5330	27.02	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
97	20240104	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	30	2	0.45	293354110	43759	58.44	6750	6760	6600	8710	4690	6700	6703.86	18.96	0	1425	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	657	86.28	1.45	12	0.45	78.00	4636.00	12400	20230113	-45.73	5330	20231030	26.27	6830	-1.46	20240103	6410	4.99	20240102	12400	-45.73	20230113	5330	26.27	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
98	20240104	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	10	2	0.15	250263450	37335	49.86	6750	6760	6600	8710	4690	6700	6703.19	18.96	0	291	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	655	86.03	1.45	12	0.38	78.00	4636.00	12400	20230113	-45.89	5330	20231030	25.89	6830	-1.76	20240103	6410	4.68	20240102	12400	-45.89	20230113	5330	25.89	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
99	20240104	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	0	3	0.00	239329230	35702	47.68	6750	6760	6600	8710	4690	6700	6703.52	18.96	0	237	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	654	85.90	1.45	12	0.37	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	6830	-1.90	20240103	6410	4.52	20240102	12400	-45.97	20230113	5330	25.70	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
100	20240104	100325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	30	2	0.45	178791670	26652	35.59	6750	6760	6600	8710	4690	6700	6708.38	18.96	0	2394	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	657	86.28	1.45	12	0.27	78.00	4636.00	12400	20230113	-45.73	5330	20231030	26.27	6830	-1.46	20240103	6410	4.99	20240102	12400	-45.73	20230113	5330	26.27	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
101	20240104	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-60	5	-0.90	31633550	4710	6.29	6750	6750	6640	8710	4690	6700	6716.25	18.96	0	-703	7020	6860	6670	6510	6320	6940	6590	49	2010	500	4690	10	1	9756088	648	85.13	1.43	12	0.05	78.00	4636.00	12400	20230113	-46.45	5330	20231030	24.58	6830	-2.78	20240103	6410	3.59	20240102	12400	-46.45	20230113	5330	24.58	20231030	5.07	N	019990	500	48 억		1849574	N	N	0	N	00	N
102	20240103	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	180	2	2.76	495085130	74428	280.52	6510	6830	6480	8470	4570	6520	6651.73	18.95	0	721	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	654	85.90	1.45	12	0.76	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	6830	-1.90	20240103	6410	4.52	20240102	12400	-45.97	20230113	5330	25.70	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
103	20240103	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	180	2	2.76	460442540	69243	260.98	6510	6830	6480	8470	4570	6520	6649.66	18.95	0	1411	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	654	85.90	1.45	12	0.71	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	6830	-1.90	20240103	6410	4.52	20240102	12400	-45.97	20230113	5330	25.70	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
104	20240103	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	150	2	2.30	349920960	52741	198.78	6510	6830	6480	8470	4570	6520	6634.70	18.95	0	5456	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	651	85.51	1.44	12	0.54	78.00	4636.00	12400	20230113	-46.21	5330	20231030	25.14	6830	-2.34	20240103	6410	4.06	20240102	12400	-46.21	20230113	5330	25.14	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
105	20240103	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	140	2	2.15	263842490	39903	150.40	6510	6830	6480	8470	4570	6520	6612.10	18.95	0	6356	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	650	85.38	1.44	12	0.41	78.00	4636.00	12400	20230113	-46.29	5330	20231030	24.95	6830	-2.49	20240103	6410	3.90	20240102	12400	-46.29	20230113	5330	24.95	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
106	20240103	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	70	2	1.07	126522950	19332	72.86	6510	6620	6480	8470	4570	6520	6544.74	18.95	0	3123	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	643	84.49	1.42	12	0.20	78.00	4636.00	12400	20230113	-46.85	5330	20231030	23.64	6640	-0.75	20240102	6410	2.81	20240102	12400	-46.85	20230113	5330	23.64	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
107	20240103	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	30	2	0.46	108362560	16579	62.49	6510	6620	6480	8470	4570	6520	6536.13	18.95	0	3266	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	639	83.97	1.41	12	0.17	78.00	4636.00	12400	20230113	-47.18	5330	20231030	22.89	6640	-1.36	20240102	6410	2.18	20240102	12400	-47.18	20230113	5330	22.89	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
108	20240103	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	0	3	0.00	66189470	10125	38.16	6510	6620	6480	8470	4570	6520	6537.23	18.95	0	2384	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	636	83.59	1.41	12	0.10	78.00	4636.00	12400	20230113	-47.42	5330	20231030	22.33	6640	-1.81	20240102	6410	1.72	20240102	12400	-47.42	20230113	5330	22.33	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
109	20240103	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-40	5	-0.61	4359270	670	2.53	6510	6520	6480	8470	4570	6520	6506.37	18.95	0	-349	6753	6636	6523	6406	6293	6695	6465	49	1950	500	4560	10	1	9756088	632	83.08	1.40	12	0.01	78.00	4636.00	12400	20230113	-47.74	5330	20231030	21.58	6640	-2.41	20240102	6410	1.09	20240102	12400	-47.74	20230113	5330	21.58	20231030	5.03	N	019990	500	48 억		1849013	N	N	0	N	00	N
110	20240102	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	70	2	1.09	170512500	26175	155.47	6450	6640	6410	8380	4520	6450	6514.11	18.89	0	6430	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	636	83.59	1.41	12	0.27	78.00	4636.00	12400	20230113	-47.42	5330	20231030	22.33	6640	-1.81	20240102	6410	1.72	20240102	12400	-47.42	20230113	5330	22.33	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
111	20240102	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	90	2	1.40	148188230	22750	135.13	6450	6640	6410	8380	4520	6450	6513.77	18.89	0	5254	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	638	83.85	1.41	12	0.23	78.00	4636.00	12400	20230113	-47.26	5330	20231030	22.70	6640	-1.51	20240102	6410	2.03	20240102	12400	-47.26	20230113	5330	22.70	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
112	20240102	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	90	2	1.40	129948030	19957	118.54	6450	6640	6410	8380	4520	6450	6511.40	18.89	0	5220	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	638	83.85	1.41	12	0.20	78.00	4636.00	12400	20230113	-47.26	5330	20231030	22.70	6640	-1.51	20240102	6410	2.03	20240102	12400	-47.26	20230113	5330	22.70	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
113	20240102	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	120	2	1.86	88810220	13636	80.99	6450	6640	6410	8380	4520	6450	6512.92	18.89	0	1227	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	641	84.23	1.42	12	0.14	78.00	4636.00	12400	20230113	-47.02	5330	20231030	23.26	6640	-1.05	20240102	6410	2.50	20240102	12400	-47.02	20230113	5330	23.26	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
114	20240102	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	110	2	1.71	70043750	10785	64.06	6450	6640	6410	8380	4520	6450	6494.55	18.89	0	1804	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	640	84.10	1.42	12	0.11	78.00	4636.00	12400	20230113	-47.10	5330	20231030	23.08	6640	-1.20	20240102	6410	2.34	20240102	12400	-47.10	20230113	5330	23.08	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
115	20240102	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	40	2	0.62	40353780	6237	37.05	6450	6640	6410	8380	4520	6450	6470.06	18.89	0	1195	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	633	83.21	1.40	12	0.06	78.00	4636.00	12400	20230113	-47.66	5330	20231030	21.76	6640	-2.26	20240102	6410	1.25	20240102	12400	-47.66	20230113	5330	21.76	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
116	20240102	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	0	3	0.00	2270400	352	2.09	6450	6450	6450	8380	4520	6450	6450.00	18.89	0	-20	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	629	82.69	1.39	12	0.00	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	6450	0.00	20240102	6450	0.00	20240102	12400	-47.98	20230113	5330	21.01	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N
117	20240102	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	8380	4520	6450	0.00	18.89	0	0	6563	6506	6423	6366	6283	6535	6395	49	1930	500	4510	10	1	9756088	629	82.69	1.39	12	0.00	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	0	0.00	0	0	0.00	0	12400	-47.98	20230113	5330	21.01	20231030	5.01	N	019990	500	48 억		1842628	N	N	0	N	00	N