KissMeData/373200/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	121227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6890	-140	5	-1.99	1321861730	192046	47.05	7000	7110	6600	9130	4930	7030	6883.05	0.56	0	-14123	7630	7330	6890	6590	6150	7480	6740	19	2100	100	4490	10	1	18927000	1304	-28.83	8.98	12	1.01	-239.00	767.00	10450	20230208	-34.07	4050	20230821	70.12	7550	-8.74	20240111	6450	6.82	20240122	10450	-34.07	20230208	4050	70.12	20230821	3.61	N	373200	100	18 억		105807	N	N	0	N	00	N
3	20240123	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6910	-120	5	-1.71	1075987480	156822	38.42	7000	7110	6600	9130	4930	7030	6861.20	0.56	0	-5297	7630	7330	6890	6590	6150	7480	6740	19	2100	100	4490	10	1	18927000	1308	-28.91	9.01	12	0.83	-239.00	767.00	10450	20230208	-33.88	4050	20230821	70.62	7550	-8.48	20240111	6450	7.13	20240122	10450	-33.88	20230208	4050	70.62	20230821	3.61	N	373200	100	18 억		105807	N	N	0	N	00	N
4	20240123	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6610	-420	5	-5.97	782707310	113476	27.80	7000	7110	6600	9130	4930	7030	6897.56	0.56	0	-4609	7630	7330	6890	6590	6150	7480	6740	19	2100	100	4490	10	1	18927000	1251	-27.66	8.62	12	0.60	-239.00	767.00	10450	20230208	-36.75	4050	20230821	63.21	7550	-12.45	20240111	6450	2.48	20240122	10450	-36.75	20230208	4050	63.21	20230821	3.61	N	373200	100	18 억		105807	N	N	0	N	00	N
5	20240123	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-30	5	-0.43	96759980	13863	3.40	7000	7030	6880	9130	4930	7030	6979.73	0.56	0	-2232	7630	7330	6890	6590	6150	7480	6740	19	2100	100	4490	10	1	18927000	1325	-29.29	9.13	12	0.07	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	7550	-7.28	20240111	6450	8.53	20240122	10450	-33.01	20230208	4050	72.84	20230821	3.61	N	373200	100	18 억		105807	N	N	0	N	00	N
6	20240119	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6930	-340	5	-4.68	2105144250	296982	78.35	7210	7300	6900	9450	5090	7270	7088.46	0.75	0	-30887	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1312	-29.00	9.04	12	1.57	-239.00	767.00	10450	20230208	-33.68	4050	20230821	71.11	7550	-8.21	20240111	6590	5.16	20240116	10450	-33.68	20230208	4050	71.11	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
7	20240119	151218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7040	-230	5	-3.16	1890101660	266208	70.23	7210	7300	6900	9450	5090	7270	7100.09	0.75	0	-29213	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1332	-29.46	9.18	12	1.41	-239.00	767.00	10450	20230208	-32.63	4050	20230821	73.83	7550	-6.75	20240111	6590	6.83	20240116	10450	-32.63	20230208	4050	73.83	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
8	20240119	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	-150	5	-2.06	1060895480	148101	39.07	7210	7300	6900	9450	5090	7270	7163.32	0.75	0	-30015	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1348	-29.79	9.28	12	0.78	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7550	-5.70	20240111	6590	8.04	20240116	10450	-31.87	20230208	4050	75.80	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
9	20240119	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7200	-70	5	-0.96	834852620	116175	30.65	7210	7300	7090	9450	5090	7270	7186.16	0.75	0	-27660	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1363	-30.13	9.39	12	0.61	-239.00	767.00	10450	20230208	-31.10	4050	20230821	77.78	7550	-4.64	20240111	6590	9.26	20240116	10450	-31.10	20230208	4050	77.78	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
10	20240119	121220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7130	-140	5	-1.93	756022060	105147	27.74	7210	7300	7090	9450	5090	7270	7190.14	0.75	0	-23260	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1349	-29.83	9.30	12	0.56	-239.00	767.00	10450	20230208	-31.77	4050	20230821	76.05	7550	-5.56	20240111	6590	8.19	20240116	10450	-31.77	20230208	4050	76.05	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
11	20240119	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7180	-90	5	-1.24	626418830	86959	22.94	7210	7300	7090	9450	5090	7270	7203.61	0.75	0	-7110	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1359	-30.04	9.36	12	0.46	-239.00	767.00	10450	20230208	-31.29	4050	20230821	77.28	7550	-4.90	20240111	6590	8.95	20240116	10450	-31.29	20230208	4050	77.28	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
12	20240119	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7180	-90	5	-1.24	483976680	67098	17.70	7210	7300	7090	9450	5090	7270	7212.98	0.75	0	-7071	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1359	-30.04	9.36	12	0.35	-239.00	767.00	10450	20230208	-31.29	4050	20230821	77.28	7550	-4.90	20240111	6590	8.95	20240116	10450	-31.29	20230208	4050	77.28	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
13	20240119	091216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7180	-90	5	-1.24	178297500	24727	6.52	7210	7300	7090	9450	5090	7270	7210.64	0.75	0	-5461	7710	7490	7050	6830	6390	7600	6940	19	2180	100	4650	10	1	18927000	1359	-30.04	9.36	12	0.13	-239.00	767.00	10450	20230208	-31.29	4050	20230821	77.28	7550	-4.90	20240111	6590	8.95	20240116	10450	-31.29	20230208	4050	77.28	20230821	3.54	N	373200	100	18 억		142111	N	N	0	N	00	N
14	20240118	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7270	660	2	9.98	2601705360	375472	373.70	6610	7270	6610	8590	4630	6610	6924.66	0.64	0	20877	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1376	-30.42	9.48	12	1.98	-239.00	767.00	10450	20230208	-30.43	4050	20230821	79.51	7550	-3.71	20240111	6590	10.32	20240116	10450	-30.43	20230208	4050	79.51	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
15	20240118	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7170	560	2	8.47	1915034650	280073	278.75	6610	7210	6610	8590	4630	6610	6837.63	0.64	0	24193	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1357	-30.00	9.35	12	1.48	-239.00	767.00	10450	20230208	-31.39	4050	20230821	77.04	7550	-5.03	20240111	6590	8.80	20240116	10450	-31.39	20230208	4050	77.04	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
16	20240118	141213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6790	180	2	2.72	992730470	146966	146.27	6610	6850	6610	8590	4630	6610	6754.83	0.64	0	15868	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1285	-28.41	8.85	12	0.78	-239.00	767.00	10450	20230208	-35.02	4050	20230821	67.65	7550	-10.07	20240111	6590	3.03	20240116	10450	-35.02	20230208	4050	67.65	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
17	20240118	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6830	220	2	3.33	775311270	114834	114.29	6610	6850	6610	8590	4630	6610	6751.58	0.64	0	18641	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1293	-28.58	8.90	12	0.61	-239.00	767.00	10450	20230208	-34.64	4050	20230821	68.64	7550	-9.54	20240111	6590	3.64	20240116	10450	-34.64	20230208	4050	68.64	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
18	20240118	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6730	120	2	1.82	604742120	89712	89.29	6610	6840	6610	8590	4630	6610	6740.93	0.64	0	18463	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1274	-28.16	8.77	12	0.47	-239.00	767.00	10450	20230208	-35.60	4050	20230821	66.17	7550	-10.86	20240111	6590	2.12	20240116	10450	-35.60	20230208	4050	66.17	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
19	20240118	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6760	150	2	2.27	400168850	59469	59.19	6610	6840	6610	8590	4630	6610	6729.03	0.64	0	17961	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1279	-28.28	8.81	12	0.31	-239.00	767.00	10450	20230208	-35.31	4050	20230821	66.91	7550	-10.46	20240111	6590	2.58	20240116	10450	-35.31	20230208	4050	66.91	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
20	20240118	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6730	120	2	1.82	294917580	43881	43.67	6610	6840	6610	8590	4630	6610	6720.85	0.64	0	8281	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1274	-28.16	8.77	12	0.23	-239.00	767.00	10450	20230208	-35.60	4050	20230821	66.17	7550	-10.86	20240111	6590	2.12	20240116	10450	-35.60	20230208	4050	66.17	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
21	20240118	091211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6720	110	2	1.66	28915770	4307	4.29	6610	6770	6610	8590	4630	6610	6713.67	0.64	0	-845	6996	6802	6706	6512	6416	6755	6465	19	1980	100	4230	10	1	18927000	1272	-28.12	8.76	12	0.02	-239.00	767.00	10450	20230208	-35.69	4050	20230821	65.93	7550	-10.99	20240111	6590	1.97	20240116	10450	-35.69	20230208	4050	65.93	20230821	3.78	N	373200	100	18 억		121993	N	N	0	N	00	N
22	20240117	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6610	-290	5	-4.20	668827680	99974	102.64	6760	6900	6610	8970	4830	6900	6690.98	0.60	0	8676	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1251	-27.66	8.62	12	0.53	-239.00	767.00	10450	20230208	-36.75	4050	20230821	63.21	7550	-12.45	20240111	6590	0.30	20240116	10450	-36.75	20230208	4050	63.21	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
23	20240117	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6770	-130	5	-1.88	579919830	86550	88.86	6760	6900	6620	8970	4830	6900	6700.40	0.60	0	6336	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1281	-28.33	8.83	12	0.46	-239.00	767.00	10450	20230208	-35.22	4050	20230821	67.16	7550	-10.33	20240111	6590	2.73	20240116	10450	-35.22	20230208	4050	67.16	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
24	20240117	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6700	-200	5	-2.90	507615200	75782	77.81	6760	6900	6620	8970	4830	6900	6698.36	0.60	0	6722	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1268	-28.03	8.74	12	0.40	-239.00	767.00	10450	20230208	-35.89	4050	20230821	65.43	7550	-11.26	20240111	6590	1.67	20240116	10450	-35.89	20230208	4050	65.43	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
25	20240117	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6630	-270	5	-3.91	463166130	69091	70.94	6760	6900	6630	8970	4830	6900	6703.71	0.60	0	5855	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1255	-27.74	8.64	12	0.37	-239.00	767.00	10450	20230208	-36.56	4050	20230821	63.70	7550	-12.19	20240111	6590	0.61	20240116	10450	-36.56	20230208	4050	63.70	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
26	20240117	121212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6690	-210	5	-3.04	407253560	60695	62.32	6760	6900	6660	8970	4830	6900	6709.84	0.60	0	7355	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1266	-27.99	8.72	12	0.32	-239.00	767.00	10450	20230208	-35.98	4050	20230821	65.19	7550	-11.39	20240111	6590	1.52	20240116	10450	-35.98	20230208	4050	65.19	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
27	20240117	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6730	-170	5	-2.46	347627610	51772	53.16	6760	6900	6660	8970	4830	6900	6714.59	0.60	0	8107	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1274	-28.16	8.77	12	0.27	-239.00	767.00	10450	20230208	-35.60	4050	20230821	66.17	7550	-10.86	20240111	6590	2.12	20240116	10450	-35.60	20230208	4050	66.17	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
28	20240117	101209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6700	-200	5	-2.90	248828420	37076	38.07	6760	6800	6660	8970	4830	6900	6711.31	0.60	0	4394	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1268	-28.03	8.74	12	0.20	-239.00	767.00	10450	20230208	-35.89	4050	20230821	65.43	7550	-11.26	20240111	6590	1.67	20240116	10450	-35.89	20230208	4050	65.43	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
29	20240117	091212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6770	-130	5	-1.88	86021860	12782	13.12	6760	6800	6670	8970	4830	6900	6729.92	0.60	0	5678	7106	7002	6796	6692	6486	7055	6745	19	2070	100	4410	10	1	18927000	1281	-28.33	8.83	12	0.07	-239.00	767.00	10450	20230208	-35.22	4050	20230821	67.16	7550	-10.33	20240111	6590	2.73	20240116	10450	-35.22	20230208	4050	67.16	20230821	3.87	N	373200	100	18 억		113317	N	N	0	N	00	N
30	20240116	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6900	20	2	0.29	653113090	96792	81.74	6880	6900	6590	8940	4820	6880	6747.25	0.63	0	-5517	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1306	-28.87	9.00	12	0.51	-239.00	767.00	10450	20230208	-33.97	4050	20230821	70.37	7550	-8.61	20240111	6590	4.70	20240116	10450	-33.97	20230208	4050	70.37	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
31	20240116	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6800	-80	5	-1.16	592923150	88041	74.35	6880	6890	6590	8940	4820	6880	6734.63	0.63	0	-4521	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1287	-28.45	8.87	12	0.47	-239.00	767.00	10450	20230208	-34.93	4050	20230821	67.90	7550	-9.93	20240111	6590	3.19	20240116	10450	-34.93	20230208	4050	67.90	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
32	20240116	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6730	-150	5	-2.18	484628470	72118	60.91	6880	6890	6590	8940	4820	6880	6719.94	0.63	0	-6762	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1274	-28.16	8.77	12	0.38	-239.00	767.00	10450	20230208	-35.60	4050	20230821	66.17	7550	-10.86	20240111	6590	2.12	20240116	10450	-35.60	20230208	4050	66.17	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
33	20240116	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6750	-130	5	-1.89	440747450	65593	55.40	6880	6890	6590	8940	4820	6880	6719.43	0.63	0	-7164	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1278	-28.24	8.80	12	0.35	-239.00	767.00	10450	20230208	-35.41	4050	20230821	66.67	7550	-10.60	20240111	6590	2.43	20240116	10450	-35.41	20230208	4050	66.67	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
34	20240116	121205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6760	-120	5	-1.74	394695400	58783	49.64	6880	6890	6590	8940	4820	6880	6714.45	0.63	0	-5514	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1279	-28.28	8.81	12	0.31	-239.00	767.00	10450	20230208	-35.31	4050	20230821	66.91	7550	-10.46	20240111	6590	2.58	20240116	10450	-35.31	20230208	4050	66.91	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
35	20240116	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6730	-150	5	-2.18	378646850	56413	47.64	6880	6890	6590	8940	4820	6880	6712.05	0.63	0	-4912	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1274	-28.16	8.77	12	0.30	-239.00	767.00	10450	20230208	-35.60	4050	20230821	66.17	7550	-10.86	20240111	6590	2.12	20240116	10450	-35.60	20230208	4050	66.17	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
36	20240116	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6710	-170	5	-2.47	324646760	48384	40.86	6880	6890	6590	8940	4820	6880	6709.80	0.63	0	-6040	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1270	-28.08	8.75	12	0.26	-239.00	767.00	10450	20230208	-35.79	4050	20230821	65.68	7550	-11.13	20240111	6590	1.82	20240116	10450	-35.79	20230208	4050	65.68	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
37	20240116	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6790	-90	5	-1.31	85842040	12642	10.68	6880	6890	6740	8940	4820	6880	6790.23	0.63	0	-2192	7153	7016	6933	6796	6713	6975	6755	19	2060	100	4400	10	1	18927000	1285	-28.41	8.85	12	0.07	-239.00	767.00	10450	20230208	-35.02	4050	20230821	67.65	7550	-10.07	20240111	6740	0.74	20240116	10450	-35.02	20230208	4050	67.65	20230821	3.70	N	373200	100	18 억		118834	N	N	0	N	00	N
38	20240115	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6880	-130	5	-1.85	807919940	116098	9.83	7010	7070	6850	9110	4910	7010	6959.10	0.71	0	-15307	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1302	-28.79	8.97	12	0.61	-239.00	767.00	10450	20230208	-34.16	4050	20230821	69.88	7550	-8.87	20240111	6850	0.44	20240115	10450	-34.16	20230208	4050	69.88	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
39	20240115	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6910	-100	5	-1.43	771456500	110794	9.38	7010	7070	6900	9110	4910	7010	6962.98	0.71	0	-15524	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1308	-28.91	9.01	12	0.59	-239.00	767.00	10450	20230208	-33.88	4050	20230821	70.62	7550	-8.48	20240111	6850	0.88	20240108	10450	-33.88	20230208	4050	70.62	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
40	20240115	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-30	5	-0.43	389076050	55852	4.73	7010	7070	6910	9110	4910	7010	6966.20	0.71	0	-14331	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1321	-29.21	9.10	12	0.30	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	7550	-7.55	20240111	6850	1.90	20240108	10450	-33.21	20230208	4050	72.35	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
41	20240115	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6960	-50	5	-0.71	250245770	35903	3.04	7010	7070	6910	9110	4910	7010	6970.05	0.71	0	-12959	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1317	-29.12	9.07	12	0.19	-239.00	767.00	10450	20230208	-33.40	4050	20230821	71.85	7550	-7.81	20240111	6850	1.61	20240108	10450	-33.40	20230208	4050	71.85	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
42	20240115	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6960	-50	5	-0.71	218323350	31315	2.65	7010	7070	6910	9110	4910	7010	6971.85	0.71	0	-12591	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1317	-29.12	9.07	12	0.17	-239.00	767.00	10450	20230208	-33.40	4050	20230821	71.85	7550	-7.81	20240111	6850	1.61	20240108	10450	-33.40	20230208	4050	71.85	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
43	20240115	111202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6920	-90	5	-1.28	188401670	27001	2.29	7010	7070	6910	9110	4910	7010	6977.58	0.71	0	-11513	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1310	-28.95	9.02	12	0.14	-239.00	767.00	10450	20230208	-33.78	4050	20230821	70.86	7550	-8.34	20240111	6850	1.02	20240108	10450	-33.78	20230208	4050	70.86	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
44	20240115	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-70	5	-1.00	121929930	17428	1.48	7010	7070	6930	9110	4910	7010	6996.21	0.71	0	-9564	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1314	-29.04	9.05	12	0.09	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	7550	-8.08	20240111	6850	1.31	20240108	10450	-33.59	20230208	4050	71.36	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
45	20240115	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7020	10	2	0.14	25504890	3649	0.31	7010	7070	6970	9110	4910	7010	6989.56	0.71	0	-857	7536	7272	7096	6832	6656	7185	6745	19	2100	100	4480	10	1	18927000	1329	-29.37	9.15	12	0.02	-239.00	767.00	10450	20230208	-32.82	4050	20230821	73.33	7550	-7.02	20240111	6850	2.48	20240108	10450	-32.82	20230208	4050	73.33	20230821	3.67	N	373200	100	18 억		134141	N	N	0	N	00	N
46	20240112	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7010	-240	5	-3.31	8355937870	1178793	164.58	7250	7360	6920	9420	5080	7250	7088.56	1.34	0	-121814	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1327	-29.33	9.14	12	6.23	-239.00	767.00	10450	20230208	-32.92	4050	20230821	73.09	7550	-7.15	20240111	6850	2.34	20240108	10450	-32.92	20230208	4050	73.09	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
47	20240112	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-250	5	-3.45	7937827870	1118693	156.19	7250	7360	6950	9420	5080	7250	7095.63	1.34	0	-127064	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1325	-29.29	9.13	12	5.91	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	7550	-7.28	20240111	6850	2.19	20240108	10450	-33.01	20230208	4050	72.84	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
48	20240112	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7090	-160	5	-2.21	3231567720	451194	63.00	7250	7360	7020	9420	5080	7250	7162.26	1.34	0	-69386	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1342	-29.67	9.24	12	2.38	-239.00	767.00	10450	20230208	-32.15	4050	20230821	75.06	7550	-6.09	20240111	6850	3.50	20240108	10450	-32.15	20230208	4050	75.06	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
49	20240112	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7160	-90	5	-1.24	667248890	92951	12.98	7250	7360	7020	9420	5080	7250	7178.50	1.34	0	-36247	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1355	-29.96	9.34	12	0.49	-239.00	767.00	10450	20230208	-31.48	4050	20230821	76.79	7550	-5.17	20240111	6850	4.53	20240108	10450	-31.48	20230208	4050	76.79	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
50	20240112	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7080	-170	5	-2.34	537145540	74579	10.41	7250	7360	7050	9420	5080	7250	7202.37	1.34	0	-30157	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1340	-29.62	9.23	12	0.39	-239.00	767.00	10450	20230208	-32.25	4050	20230821	74.81	7550	-6.23	20240111	6850	3.36	20240108	10450	-32.25	20230208	4050	74.81	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
51	20240112	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7090	-160	5	-2.21	469384620	64992	9.07	7250	7360	7090	9420	5080	7250	7222.19	1.34	0	-27815	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1342	-29.67	9.24	12	0.34	-239.00	767.00	10450	20230208	-32.15	4050	20230821	75.06	7550	-6.09	20240111	6850	3.50	20240108	10450	-32.15	20230208	4050	75.06	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
52	20240112	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7210	-40	5	-0.55	293929720	40464	5.65	7250	7360	7170	9420	5080	7250	7263.98	1.34	0	-15446	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1365	-30.17	9.40	12	0.21	-239.00	767.00	10450	20230208	-31.00	4050	20230821	78.02	7550	-4.50	20240111	6850	5.26	20240108	10450	-31.00	20230208	4050	78.02	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
53	20240112	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7280	30	2	0.41	60367520	8279	1.16	7250	7350	7250	9420	5080	7250	7291.64	1.34	0	-1506	7730	7490	7310	7070	6890	7610	7190	19	2170	100	4640	10	1	18927000	1378	-30.46	9.49	12	0.04	-239.00	767.00	10450	20230208	-30.33	4050	20230821	79.75	7550	-3.58	20240111	6850	6.28	20240108	10450	-30.33	20230208	4050	79.75	20230821	3.76	N	373200	100	18 억		254468	N	N	0	N	00	N
54	20240111	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	140	2	1.97	5259365910	715378	884.57	7140	7550	7130	9240	4980	7110	7351.87	0.97	0	74458	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1372	-30.33	9.45	12	3.78	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	7550	-3.97	20240111	6850	5.84	20240108	10450	-30.62	20230208	4050	79.01	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
55	20240111	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7350	240	2	3.38	4566732650	620729	767.54	7140	7550	7130	9240	4980	7110	7357.05	0.97	0	76029	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1391	-30.75	9.58	12	3.28	-239.00	767.00	10450	20230208	-29.67	4050	20230821	81.48	7550	-2.65	20240111	6850	7.30	20240108	10450	-29.67	20230208	4050	81.48	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
56	20240111	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7360	250	2	3.52	2313699960	313662	387.85	7140	7550	7130	9240	4980	7110	7376.41	0.97	0	89973	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1393	-30.79	9.60	12	1.66	-239.00	767.00	10450	20230208	-29.57	4050	20230821	81.73	7550	-2.52	20240111	6850	7.45	20240108	10450	-29.57	20230208	4050	81.73	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
57	20240111	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7340	230	2	3.23	2009383000	272389	336.81	7140	7550	7130	9240	4980	7110	7376.89	0.97	0	77921	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1389	-30.71	9.57	12	1.44	-239.00	767.00	10450	20230208	-29.76	4050	20230821	81.23	7550	-2.78	20240111	6850	7.15	20240108	10450	-29.76	20230208	4050	81.23	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
58	20240111	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7350	240	2	3.38	1867615760	253077	312.93	7140	7550	7130	9240	4980	7110	7379.63	0.97	0	77077	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1391	-30.75	9.58	12	1.34	-239.00	767.00	10450	20230208	-29.67	4050	20230821	81.48	7550	-2.65	20240111	6850	7.30	20240108	10450	-29.67	20230208	4050	81.48	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
59	20240111	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7410	300	2	4.22	1806219660	244734	302.62	7140	7550	7130	9240	4980	7110	7380.34	0.97	0	73421	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1402	-31.00	9.66	12	1.29	-239.00	767.00	10450	20230208	-29.09	4050	20230821	82.96	7550	-1.85	20240111	6850	8.18	20240108	10450	-29.09	20230208	4050	82.96	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
60	20240111	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7330	220	2	3.09	1291904000	174765	216.10	7140	7550	7130	9240	4980	7110	7392.24	0.97	0	51212	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1387	-30.67	9.56	12	0.92	-239.00	767.00	10450	20230208	-29.86	4050	20230821	80.99	7550	-2.91	20240111	6850	7.01	20240108	10450	-29.86	20230208	4050	80.99	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
61	20240111	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7370	260	2	3.66	281393150	38576	47.70	7140	7370	7130	9240	4980	7110	7294.51	0.97	0	11549	7303	7206	7093	6996	6883	7150	6940	19	2130	100	4550	10	1	18927000	1395	-30.84	9.61	12	0.20	-239.00	767.00	10450	20230208	-29.47	4050	20230821	81.98	7540	-2.25	20240102	6850	7.59	20240108	10450	-29.47	20230208	4050	81.98	20230821	3.79	N	373200	100	18 억		182793	N	N	0	N	00	N
62	20240110	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7110	-10	5	-0.14	570786330	80692	87.53	7190	7190	6980	9250	4990	7120	7073.58	0.91	0	10388	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1346	-29.75	9.27	12	0.43	-239.00	767.00	10450	20230208	-31.96	4050	20230821	75.56	7540	-5.70	20240102	6850	3.80	20240108	10450	-31.96	20230208	4050	75.56	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
63	20240110	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7130	10	2	0.14	535923550	75798	82.22	7190	7190	6980	9250	4990	7120	7070.35	0.91	0	10358	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1349	-29.83	9.30	12	0.40	-239.00	767.00	10450	20230208	-31.77	4050	20230821	76.05	7540	-5.44	20240102	6850	4.09	20240108	10450	-31.77	20230208	4050	76.05	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
64	20240110	141149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7100	-20	5	-0.28	449665620	63684	69.08	7190	7190	6980	9250	4990	7120	7060.80	0.91	0	4051	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1344	-29.71	9.26	12	0.34	-239.00	767.00	10450	20230208	-32.06	4050	20230821	75.31	7540	-5.84	20240102	6850	3.65	20240108	10450	-32.06	20230208	4050	75.31	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
65	20240110	131145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	0	3	0.00	325321570	46073	49.98	7190	7190	6980	9250	4990	7120	7060.88	0.91	0	-790	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1348	-29.79	9.28	12	0.24	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6850	3.94	20240108	10450	-31.87	20230208	4050	75.80	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
66	20240110	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7100	-20	5	-0.28	245059420	34764	37.71	7190	7190	6980	9250	4990	7120	7049.03	0.91	0	-6561	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1344	-29.71	9.26	12	0.18	-239.00	767.00	10450	20230208	-32.06	4050	20230821	75.31	7540	-5.84	20240102	6850	3.65	20240108	10450	-32.06	20230208	4050	75.31	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
67	20240110	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7090	-30	5	-0.42	222931090	31639	34.32	7190	7190	6980	9250	4990	7120	7045.85	0.91	0	-8162	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1342	-29.67	9.24	12	0.17	-239.00	767.00	10450	20230208	-32.15	4050	20230821	75.06	7540	-5.97	20240102	6850	3.50	20240108	10450	-32.15	20230208	4050	75.06	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
68	20240110	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7020	-100	5	-1.40	174752660	24811	26.91	7190	7190	6980	9250	4990	7120	7043.05	0.91	0	-9147	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1329	-29.37	9.15	12	0.13	-239.00	767.00	10450	20230208	-32.82	4050	20230821	73.33	7540	-6.90	20240102	6850	2.48	20240108	10450	-32.82	20230208	4050	73.33	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
69	20240110	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7100	-20	5	-0.28	33544690	4728	5.13	7190	7190	7030	9250	4990	7120	7094.36	0.91	0	-2770	7366	7242	7136	7012	6906	7305	7075	19	2130	100	4550	10	1	18927000	1344	-29.71	9.26	12	0.02	-239.00	767.00	10450	20230208	-32.06	4050	20230821	75.31	7540	-5.84	20240102	6850	3.65	20240108	10450	-32.06	20230208	4050	75.31	20230821	3.70	N	373200	100	18 억		172669	N	N	0	N	00	N
70	20240109	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	70	2	0.99	654529080	91867	76.96	7030	7260	7030	9160	4940	7050	7124.83	0.76	0	28097	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1348	-29.79	9.28	12	0.49	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6850	3.94	20240108	10450	-31.87	20230208	4050	75.80	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
71	20240109	151144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	70	2	0.99	584286070	81973	68.67	7030	7260	7030	9160	4940	7050	7127.80	0.76	0	27731	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1348	-29.79	9.28	12	0.43	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6850	3.94	20240108	10450	-31.87	20230208	4050	75.80	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
72	20240109	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7100	50	2	0.71	480825670	67456	56.51	7030	7260	7030	9160	4940	7050	7128.00	0.76	0	17789	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1344	-29.71	9.26	12	0.36	-239.00	767.00	10450	20230208	-32.06	4050	20230821	75.31	7540	-5.84	20240102	6850	3.65	20240108	10450	-32.06	20230208	4050	75.31	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
73	20240109	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	70	2	0.99	437515280	61364	51.41	7030	7260	7030	9160	4940	7050	7129.85	0.76	0	16042	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1348	-29.79	9.28	12	0.32	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6850	3.94	20240108	10450	-31.87	20230208	4050	75.80	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
74	20240109	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7160	110	2	1.56	397288810	55717	46.68	7030	7260	7030	9160	4940	7050	7130.49	0.76	0	15539	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1355	-29.96	9.34	12	0.29	-239.00	767.00	10450	20230208	-31.48	4050	20230821	76.79	7540	-5.04	20240102	6850	4.53	20240108	10450	-31.48	20230208	4050	76.79	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
75	20240109	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	70	2	0.99	317950580	44614	37.37	7030	7260	7030	9160	4940	7050	7126.72	0.76	0	10040	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1348	-29.79	9.28	12	0.24	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6850	3.94	20240108	10450	-31.87	20230208	4050	75.80	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
76	20240109	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7140	90	2	1.28	225107150	31605	26.48	7030	7260	7030	9160	4940	7050	7122.54	0.76	0	7625	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1351	-29.87	9.31	12	0.17	-239.00	767.00	10450	20230208	-31.67	4050	20230821	76.30	7540	-5.31	20240102	6850	4.23	20240108	10450	-31.67	20230208	4050	76.30	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
77	20240109	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7140	90	2	1.28	66103840	9263	7.76	7030	7260	7030	9160	4940	7050	7136.42	0.76	0	1351	7490	7270	7060	6840	6630	7165	6735	19	2110	100	4510	10	1	18927000	1351	-29.87	9.31	12	0.05	-239.00	767.00	10450	20230208	-31.67	4050	20230821	76.30	7540	-5.31	20240102	6850	4.23	20240108	10450	-31.67	20230208	4050	76.30	20230821	3.58	N	373200	100	18 억		144573	N	N	0	N	00	N
78	20240108	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7050	-110	5	-1.54	830070260	119325	106.20	7170	7280	6850	9300	5020	7160	6956.38	0.85	0	-16606	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1334	-29.50	9.19	12	0.63	-239.00	767.00	10450	20230208	-32.54	4050	20230821	74.07	7540	-6.50	20240102	6850	2.92	20240108	10450	-32.54	20230208	4050	74.07	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
79	20240108	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7040	-120	5	-1.68	756248790	108871	96.90	7170	7280	6850	9300	5020	7160	6946.28	0.85	0	-19935	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1332	-29.46	9.18	12	0.58	-239.00	767.00	10450	20230208	-32.63	4050	20230821	73.83	7540	-6.63	20240102	6850	2.77	20240108	10450	-32.63	20230208	4050	73.83	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
80	20240108	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7010	-150	5	-2.09	606841050	87582	77.95	7170	7280	6850	9300	5020	7160	6928.83	0.85	0	-16874	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1327	-29.33	9.14	12	0.46	-239.00	767.00	10450	20230208	-32.92	4050	20230821	73.09	7540	-7.03	20240102	6850	2.34	20240108	10450	-32.92	20230208	4050	73.09	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
81	20240108	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6920	-240	5	-3.35	537578710	77627	69.09	7170	7280	6850	9300	5020	7160	6925.15	0.85	0	-14730	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1310	-28.95	9.02	12	0.41	-239.00	767.00	10450	20230208	-33.78	4050	20230821	70.86	7540	-8.22	20240102	6850	1.02	20240108	10450	-33.78	20230208	4050	70.86	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
82	20240108	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6870	-290	5	-4.05	508399840	73403	65.33	7170	7280	6850	9300	5020	7160	6926.15	0.85	0	-12389	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1300	-28.74	8.96	12	0.39	-239.00	767.00	10450	20230208	-34.26	4050	20230821	69.63	7540	-8.89	20240102	6850	0.29	20240108	10450	-34.26	20230208	4050	69.63	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
83	20240108	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6920	-240	5	-3.35	362146550	52163	46.43	7170	7280	6860	9300	5020	7160	6942.59	0.85	0	-10013	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1310	-28.95	9.02	12	0.28	-239.00	767.00	10450	20230208	-33.78	4050	20230821	70.86	7540	-8.22	20240102	6860	0.87	20240108	10450	-33.78	20230208	4050	70.86	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
84	20240108	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6960	-200	5	-2.79	303119920	43667	38.87	7170	7280	6860	9300	5020	7160	6941.62	0.85	0	-3259	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1317	-29.12	9.07	12	0.23	-239.00	767.00	10450	20230208	-33.40	4050	20230821	71.85	7540	-7.69	20240102	6860	1.46	20240108	10450	-33.40	20230208	4050	71.85	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
85	20240108	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7070	-90	5	-1.26	22433470	3178	2.83	7170	7280	7020	9300	5020	7160	7058.99	0.85	0	-456	7440	7300	7110	6970	6780	7205	6875	19	2140	100	4580	10	1	18927000	1338	-29.58	9.22	12	0.02	-239.00	767.00	10450	20230208	-32.34	4050	20230821	74.57	7540	-6.23	20240102	6860	3.06	20240104	10450	-32.34	20230208	4050	74.57	20230821	3.44	N	373200	100	18 억		161751	N	N	0	N	00	N
86	20240105	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7160	160	2	2.29	797274690	112343	65.26	7170	7250	6920	9100	4900	7000	7096.44	0.74	0	21491	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1355	-29.96	9.34	12	0.59	-239.00	767.00	10450	20230208	-31.48	4050	20230821	76.79	7540	-5.04	20240102	6860	4.37	20240104	10450	-31.48	20230208	4050	76.79	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
87	20240105	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7130	130	2	1.86	748463940	105518	61.29	7170	7250	6920	9100	4900	7000	7093.23	0.74	0	22626	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1349	-29.83	9.30	12	0.56	-239.00	767.00	10450	20230208	-31.77	4050	20230821	76.05	7540	-5.44	20240102	6860	3.94	20240104	10450	-31.77	20230208	4050	76.05	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
88	20240105	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	250	2	3.57	413336070	58448	33.95	7170	7250	6920	9100	4900	7000	7071.86	0.74	0	12430	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1372	-30.33	9.45	12	0.31	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	7540	-3.85	20240102	6860	5.69	20240104	10450	-30.62	20230208	4050	79.01	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
89	20240105	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7070	70	2	1.00	265923140	37793	21.95	7170	7170	6920	9100	4900	7000	7036.31	0.74	0	8009	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1338	-29.58	9.22	12	0.20	-239.00	767.00	10450	20230208	-32.34	4050	20230821	74.57	7540	-6.23	20240102	6860	3.06	20240104	10450	-32.34	20230208	4050	74.57	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
90	20240105	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	120	2	1.71	238229430	33892	19.69	7170	7170	6920	9100	4900	7000	7029.08	0.74	0	7104	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1348	-29.79	9.28	12	0.18	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6860	3.79	20240104	10450	-31.87	20230208	4050	75.80	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
91	20240105	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	120	2	1.71	230022970	32739	19.02	7170	7170	6920	9100	4900	7000	7025.96	0.74	0	6381	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1348	-29.79	9.28	12	0.17	-239.00	767.00	10450	20230208	-31.87	4050	20230821	75.80	7540	-5.57	20240102	6860	3.79	20240104	10450	-31.87	20230208	4050	75.80	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
92	20240105	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7010	10	2	0.14	112733700	16156	9.38	7170	7170	6920	9100	4900	7000	6977.82	0.74	0	-1318	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1327	-29.33	9.14	12	0.09	-239.00	767.00	10450	20230208	-32.92	4050	20230821	73.09	7540	-7.03	20240102	6860	2.19	20240104	10450	-32.92	20230208	4050	73.09	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
93	20240105	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-20	5	-0.29	31741140	4554	2.65	7170	7170	6920	9100	4900	7000	6969.95	0.74	0	-839	7360	7180	7020	6840	6680	7100	6760	19	2100	100	4480	10	1	18927000	1321	-29.21	9.10	12	0.02	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	7540	-7.43	20240102	6860	1.75	20240104	10450	-33.21	20230208	4050	72.35	20230821	3.47	N	373200	100	18 억		140260	N	N	0	N	00	N
94	20240104	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-200	5	-2.78	1199906210	172017	118.02	7200	7200	6860	9360	5040	7200	6975.49	0.75	0	-1194	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1325	-29.29	9.13	12	0.91	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	7540	-7.16	20240102	6860	2.04	20240104	10450	-33.01	20230208	4050	72.84	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
95	20240104	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7070	-130	5	-1.81	1168783120	167584	114.98	7200	7200	6860	9360	5040	7200	6974.31	0.75	0	-1612	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1338	-29.58	9.22	12	0.89	-239.00	767.00	10450	20230208	-32.34	4050	20230821	74.57	7540	-6.23	20240102	6860	3.06	20240104	10450	-32.34	20230208	4050	74.57	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
96	20240104	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7030	-170	5	-2.36	952269960	136749	93.82	7200	7200	6860	9360	5040	7200	6963.63	0.75	0	1021	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1331	-29.41	9.17	12	0.72	-239.00	767.00	10450	20230208	-32.73	4050	20230821	73.58	7540	-6.76	20240102	6860	2.48	20240104	10450	-32.73	20230208	4050	73.58	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
97	20240104	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6900	-300	5	-4.17	728583610	104576	71.75	7200	7200	6870	9360	5040	7200	6967.03	0.75	0	-6664	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1306	-28.87	9.00	12	0.55	-239.00	767.00	10450	20230208	-33.97	4050	20230821	70.37	7540	-8.49	20240102	6870	0.44	20240104	10450	-33.97	20230208	4050	70.37	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
98	20240104	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-260	5	-3.61	644317970	92432	63.42	7200	7200	6870	9360	5040	7200	6970.72	0.75	0	-3892	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1314	-29.04	9.05	12	0.49	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	7540	-7.96	20240102	6870	1.02	20240104	10450	-33.59	20230208	4050	71.36	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
99	20240104	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-260	5	-3.61	454714960	65001	44.60	7200	7200	6920	9360	5040	7200	6995.51	0.75	0	-3302	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1314	-29.04	9.05	12	0.34	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	7540	-7.96	20240102	6900	0.58	20240103	10450	-33.59	20230208	4050	71.36	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
100	20240104	101132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-200	5	-2.78	318119390	45353	31.12	7200	7200	6940	9360	5040	7200	7014.30	0.75	0	-1307	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1325	-29.29	9.13	12	0.24	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	7540	-7.16	20240102	6900	1.45	20240103	10450	-33.01	20230208	4050	72.84	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
101	20240104	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7130	-70	5	-0.97	39345900	5535	3.80	7200	7200	7060	9360	5040	7200	7108.56	0.75	0	-3254	7853	7526	7213	6886	6573	7370	6730	19	2160	100	4600	10	1	18927000	1349	-29.83	9.30	12	0.03	-239.00	767.00	10450	20230208	-31.77	4050	20230821	76.05	7540	-5.44	20240102	6900	3.33	20240103	10450	-31.77	20230208	4050	76.05	20230821	3.59	N	373200	100	18 억		141455	N	N	0	N	00	N
102	20240103	161132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7200	-250	5	-3.36	1060628610	145728	80.70	7420	7540	6900	9680	5220	7450	7278.18	0.76	0	-1811	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1363	-30.13	9.39	12	0.77	-239.00	767.00	10450	20230208	-31.10	4050	20230821	77.78	7540	0.00	20240102	6900	4.35	20240103	10450	-31.10	20230208	4050	77.78	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
103	20240103	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7170	-280	5	-3.76	1043279870	143312	79.37	7420	7540	6900	9680	5220	7450	7279.76	0.76	0	-1280	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1357	-30.00	9.35	12	0.76	-239.00	767.00	10450	20230208	-31.39	4050	20230821	77.04	7540	0.00	20240102	6900	3.91	20240103	10450	-31.39	20230208	4050	77.04	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
104	20240103	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7170	-280	5	-3.76	924319580	126731	70.18	7420	7540	6900	9680	5220	7450	7293.54	0.76	0	-1171	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1357	-30.00	9.35	12	0.67	-239.00	767.00	10450	20230208	-31.39	4050	20230821	77.04	7540	0.00	20240102	6900	3.91	20240103	10450	-31.39	20230208	4050	77.04	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
105	20240103	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7240	-210	5	-2.82	830174790	113673	62.95	7420	7540	6900	9680	5220	7450	7303.16	0.76	0	1913	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1370	-30.29	9.44	12	0.60	-239.00	767.00	10450	20230208	-30.72	4050	20230821	78.77	7540	0.00	20240102	6900	4.93	20240103	10450	-30.72	20230208	4050	78.77	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
106	20240103	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7230	-220	5	-2.95	716235940	97861	54.20	7420	7540	6900	9680	5220	7450	7318.89	0.76	0	3140	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1368	-30.25	9.43	12	0.52	-239.00	767.00	10450	20230208	-30.81	4050	20230821	78.52	7540	0.00	20240102	6900	4.78	20240103	10450	-30.81	20230208	4050	78.52	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
107	20240103	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7190	-260	5	-3.49	686976210	93816	51.96	7420	7540	6900	9680	5220	7450	7322.57	0.76	0	3118	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1361	-30.08	9.37	12	0.50	-239.00	767.00	10450	20230208	-31.20	4050	20230821	77.53	7540	0.00	20240102	6900	4.20	20240103	10450	-31.20	20230208	4050	77.53	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
108	20240103	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7350	-100	5	-1.34	336196450	45094	24.97	7420	7540	7340	9680	5220	7450	7455.46	0.76	0	-476	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1391	-30.75	9.58	12	0.24	-239.00	767.00	10450	20230208	-29.67	4050	20230821	81.48	7540	0.00	20240102	7310	0.55	20240102	10450	-29.67	20230208	4050	81.48	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
109	20240103	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7470	20	2	0.27	88019390	11760	6.51	7420	7540	7340	9680	5220	7450	7484.69	0.76	0	-1217	7663	7556	7433	7326	7203	7610	7380	19	2230	100	4760	10	1	18927000	1414	-31.26	9.74	12	0.06	-239.00	767.00	10450	20230208	-28.52	4050	20230821	84.44	7540	0.00	20240102	7310	2.19	20240102	10450	-28.52	20230208	4050	84.44	20230821	3.48	N	373200	100	18 억		142913	N	N	0	N	00	N
110	20240102	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7450	220	2	3.04	1338529330	180161	40.34	7310	7540	7310	9390	5070	7230	7429.78	0.60	0	29122	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1410	-31.17	9.71	12	0.95	-239.00	767.00	10450	20230208	-28.71	4050	20230821	83.95	7540	-1.19	20240102	7310	1.92	20240102	10450	-28.71	20230208	4050	83.95	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
111	20240102	151126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7430	200	2	2.77	1295428690	174370	39.04	7310	7540	7310	9390	5070	7230	7429.40	0.60	0	28195	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1406	-31.09	9.69	12	0.92	-239.00	767.00	10450	20230208	-28.90	4050	20230821	83.46	7540	-1.46	20240102	7310	1.64	20240102	10450	-28.90	20230208	4050	83.46	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
112	20240102	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7450	220	2	3.04	1196545790	161054	36.06	7310	7540	7310	9390	5070	7230	7429.69	0.60	0	27815	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1410	-31.17	9.71	12	0.85	-239.00	767.00	10450	20230208	-28.71	4050	20230821	83.95	7540	-1.19	20240102	7310	1.92	20240102	10450	-28.71	20230208	4050	83.95	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
113	20240102	131120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7450	220	2	3.04	1076462680	144896	32.44	7310	7540	7310	9390	5070	7230	7429.46	0.60	0	27909	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1410	-31.17	9.71	12	0.77	-239.00	767.00	10450	20230208	-28.71	4050	20230821	83.95	7540	-1.19	20240102	7310	1.92	20240102	10450	-28.71	20230208	4050	83.95	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
114	20240102	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7400	170	2	2.35	868793220	116995	26.19	7310	7540	7310	9390	5070	7230	7426.20	0.60	0	12262	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1401	-30.96	9.65	12	0.62	-239.00	767.00	10450	20230208	-29.19	4050	20230821	82.72	7540	-1.86	20240102	7310	1.23	20240102	10450	-29.19	20230208	4050	82.72	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
115	20240102	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7360	130	2	1.80	711901830	95824	21.45	7310	7540	7310	9390	5070	7230	7429.64	0.60	0	7034	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1393	-30.79	9.60	12	0.51	-239.00	767.00	10450	20230208	-29.57	4050	20230821	81.73	7540	-2.39	20240102	7310	0.68	20240102	10450	-29.57	20230208	4050	81.73	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
116	20240102	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7400	170	2	2.35	436492860	58614	13.12	7310	7540	7310	9390	5070	7230	7447.57	0.60	0	10337	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1401	-30.96	9.65	12	0.31	-239.00	767.00	10450	20230208	-29.19	4050	20230821	82.72	7540	-1.86	20240102	7310	1.23	20240102	10450	-29.19	20230208	4050	82.72	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N
117	20240102	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	9390	5070	7230	0.00	0.60	0	0	7543	7386	7283	7126	7023	7465	7205	19	2160	100	4620	10	1	18927000	1368	-30.25	9.43	12	0.00	-239.00	767.00	10450	20230208	-30.81	4050	20230821	78.52	0	0.00	0	0	0.00	0	10450	-30.81	20230208	4050	78.52	20230821	3.62	N	373200	100	18 억		113791	N	N	0	N	00	N