KissMeData/010240/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	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	42014480	7973	48.74	5310	5310	5250	6900	3720	5310	5269.59	3.78	0	2065	5430	5370	5320	5260	5210	5345	5235	62	1590	500	3820	10	1	12322696	653	7.64	0.69	12	0.06	694.00	7711.00	7140	20230725	-25.77	5200	20240118	1.92	5950	-10.92	20240102	5200	1.92	20240118	7140	-25.77	20230725	5200	1.92	20240118	1.96	N	010240	500	61 억		465535	N	N	0	N	00	N
3	20240123	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	0	3	0.00	40090860	7610	46.52	5310	5310	5250	6900	3720	5310	5268.18	3.78	0	2015	5430	5370	5320	5260	5210	5345	5235	62	1590	500	3820	10	1	12322696	654	7.65	0.69	12	0.06	694.00	7711.00	7140	20230725	-25.63	5200	20240118	2.12	5950	-10.76	20240102	5200	2.12	20240118	7140	-25.63	20230725	5200	2.12	20240118	1.96	N	010240	500	61 억		465535	N	N	0	N	00	N
4	20240123	100249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	4155630	786	4.80	5310	5310	5260	6900	3720	5310	5287.06	3.78	0	60	5430	5370	5320	5260	5210	5345	5235	62	1590	500	3820	10	1	12322696	653	7.64	0.69	12	0.01	694.00	7711.00	7140	20230725	-25.77	5200	20240118	1.92	5950	-10.92	20240102	5200	1.92	20240118	7140	-25.77	20230725	5200	1.92	20240118	1.96	N	010240	500	61 억		465535	N	N	0	N	00	N
5	20240123	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	0	3	0.00	175230	33	0.20	5310	5310	5310	6900	3720	5310	5310.00	3.78	0	-4	5430	5370	5320	5260	5210	5345	5235	62	1590	500	3820	10	1	12322696	654	7.65	0.69	12	0.00	694.00	7711.00	7140	20230725	-25.63	5200	20240118	2.12	5950	-10.76	20240102	5200	2.12	20240118	7140	-25.63	20230725	5200	2.12	20240118	1.96	N	010240	500	61 억		465535	N	N	0	N	00	N
6	20240119	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	281686350	52364	39.51	5420	5500	5280	7040	3800	5420	5379.39	3.78	0	2978	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	659	7.71	0.69	12	0.42	694.00	7711.00	7140	20230725	-25.07	5200	20240118	2.88	5950	-10.08	20240102	5200	2.88	20240118	7140	-25.07	20230725	5200	2.88	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
7	20240119	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-80	5	-1.48	276138090	51330	38.73	5420	5500	5280	7040	3800	5420	5379.66	3.78	0	2955	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	658	7.69	0.69	12	0.42	694.00	7711.00	7140	20230725	-25.21	5200	20240118	2.69	5950	-10.25	20240102	5200	2.69	20240118	7140	-25.21	20230725	5200	2.69	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
8	20240119	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-50	5	-0.92	260406090	48379	36.50	5420	5500	5280	7040	3800	5420	5382.63	3.78	0	2854	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	662	7.74	0.70	12	0.39	694.00	7711.00	7140	20230725	-24.79	5200	20240118	3.27	5950	-9.75	20240102	5200	3.27	20240118	7140	-24.79	20230725	5200	3.27	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
9	20240119	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-100	5	-1.85	228506710	42394	31.98	5420	5500	5300	7040	3800	5420	5390.07	3.78	0	3357	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	656	7.67	0.69	12	0.34	694.00	7711.00	7140	20230725	-25.49	5200	20240118	2.31	5950	-10.59	20240102	5200	2.31	20240118	7140	-25.49	20230725	5200	2.31	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
10	20240119	120249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	164661160	30390	22.93	5420	5500	5340	7040	3800	5420	5418.27	3.78	0	2685	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	660	7.72	0.70	12	0.25	694.00	7711.00	7140	20230725	-24.93	5200	20240118	3.08	5950	-9.92	20240102	5200	3.08	20240118	7140	-24.93	20230725	5200	3.08	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
11	20240119	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-30	5	-0.55	98543540	18107	13.66	5420	5500	5380	7040	3800	5420	5442.29	3.78	0	2026	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	664	7.77	0.70	12	0.15	694.00	7711.00	7140	20230725	-24.51	5200	20240118	3.65	5950	-9.41	20240102	5200	3.65	20240118	7140	-24.51	20230725	5200	3.65	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
12	20240119	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	10	2	0.18	75313490	13803	10.41	5420	5500	5420	7040	3800	5420	5456.31	3.78	0	1915	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	669	7.82	0.70	12	0.11	694.00	7711.00	7140	20230725	-23.95	5200	20240118	4.42	5950	-8.74	20240102	5200	4.42	20240118	7140	-23.95	20230725	5200	4.42	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
13	20240119	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	4149120	765	0.58	5420	5440	5420	7040	3800	5420	5423.69	3.78	0	-78	5806	5612	5406	5212	5006	5510	5110	62	1620	500	3900	10	1	12322696	670	7.84	0.71	12	0.01	694.00	7711.00	7140	20230725	-23.81	5200	20240118	4.62	5950	-8.57	20240102	5200	4.62	20240118	7140	-23.81	20230725	5200	4.62	20240118	1.83	N	010240	500	61 억		465991	N	N	0	N	00	N
14	20240118	160246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5420	-160	5	-2.87	712629200	132511	712.58	5560	5600	5200	7250	3910	5580	5377.24	3.71	0	9007	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	668	7.81	0.70	12	1.08	694.00	7711.00	7140	20230725	-24.09	5200	20240118	4.23	5950	-8.91	20240102	5200	4.23	20240118	7140	-24.09	20230725	5200	4.23	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
15	20240118	150246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5370	-210	5	-3.76	676957810	125911	677.09	5560	5600	5200	7250	3910	5580	5376.48	3.71	0	9724	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	662	7.74	0.70	12	1.02	694.00	7711.00	7140	20230725	-24.79	5200	20240118	3.27	5950	-9.75	20240102	5200	3.27	20240118	7140	-24.79	20230725	5200	3.27	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
16	20240118	140248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-260	5	-4.66	645630230	120065	645.65	5560	5600	5200	7250	3910	5580	5377.34	3.71	0	10666	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	656	7.67	0.69	12	0.97	694.00	7711.00	7140	20230725	-25.49	5200	20240118	2.31	5950	-10.59	20240102	5200	2.31	20240118	7140	-25.49	20230725	5200	2.31	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
17	20240118	130247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5460	-120	5	-2.15	275601100	50269	270.32	5560	5600	5400	7250	3910	5580	5482.52	3.71	0	4288	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	673	7.87	0.71	12	0.41	694.00	7711.00	7140	20230725	-23.53	5400	20240118	1.11	5950	-8.24	20240102	5400	1.11	20240118	7140	-23.53	20230725	5400	1.11	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
18	20240118	120248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	0	3	0.00	13678410	2458	13.22	5560	5600	5550	7250	3910	5580	5564.84	3.71	0	-225	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	688	8.04	0.72	12	0.02	694.00	7711.00	7140	20230725	-21.85	5550	20240118	0.54	5950	-6.22	20240102	5550	0.54	20240118	7140	-21.85	20230725	5550	0.54	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
19	20240118	110248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-20	5	-0.36	10687140	1921	10.33	5560	5600	5550	7250	3910	5580	5563.30	3.71	0	101	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	685	8.01	0.72	12	0.02	694.00	7711.00	7140	20230725	-22.13	5550	20240118	0.18	5950	-6.55	20240102	5550	0.18	20240118	7140	-22.13	20230725	5550	0.18	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
20	20240118	100246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5550	-30	5	-0.54	8905910	1601	8.61	5560	5600	5550	7250	3910	5580	5562.70	3.71	0	182	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	684	8.00	0.72	12	0.01	694.00	7711.00	7140	20230725	-22.27	5550	20240118	0.00	5950	-6.72	20240102	5550	0.00	20240118	7140	-22.27	20230725	5550	0.00	20240118	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
21	20240118	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-20	5	-0.36	578280	104	0.56	5560	5560	5560	7250	3910	5580	5560.00	3.71	0	-1	5680	5630	5590	5540	5500	5610	5520	62	1670	500	4010	10	1	12322696	685	8.01	0.72	12	0.00	694.00	7711.00	7140	20230725	-22.13	5550	20240117	0.18	5950	-6.55	20240102	5550	0.18	20240117	7140	-22.13	20230725	5550	0.18	20240117	1.83	N	010240	500	61 억		456927	N	N	0	N	00	N
22	20240117	160246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	-40	5	-0.71	103575890	18596	191.28	5620	5640	5550	7300	3940	5620	5569.79	3.77	0	-8060	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	688	8.04	0.72	12	0.15	694.00	7711.00	7140	20230725	-21.85	5550	20240117	0.54	5950	-6.22	20240102	5550	0.54	20240117	7140	-21.85	20230725	5550	0.54	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
23	20240117	150248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	-40	5	-0.71	97009290	17418	179.16	5620	5640	5550	7300	3940	5620	5569.49	3.77	0	-7427	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	688	8.04	0.72	12	0.14	694.00	7711.00	7140	20230725	-21.85	5550	20240117	0.54	5950	-6.22	20240102	5550	0.54	20240117	7140	-21.85	20230725	5550	0.54	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
24	20240117	140246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-60	5	-1.07	83989230	15075	155.06	5620	5640	5550	7300	3940	5620	5571.42	3.77	0	-7216	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	685	8.01	0.72	12	0.12	694.00	7711.00	7140	20230725	-22.13	5550	20240117	0.18	5950	-6.55	20240102	5550	0.18	20240117	7140	-22.13	20230725	5550	0.18	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
25	20240117	130246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5570	-50	5	-0.89	79134420	14202	146.08	5620	5640	5550	7300	3940	5620	5572.06	3.77	0	-6825	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	686	8.03	0.72	12	0.12	694.00	7711.00	7140	20230725	-21.99	5550	20240117	0.36	5950	-6.39	20240102	5550	0.36	20240117	7140	-21.99	20230725	5550	0.36	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
26	20240117	120247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5600	-20	5	-0.36	55102820	9889	101.72	5620	5640	5560	7300	3940	5620	5572.13	3.77	0	-4205	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	690	8.07	0.73	12	0.08	694.00	7711.00	7140	20230725	-21.57	5560	20240117	0.72	5950	-5.88	20240102	5560	0.72	20240117	7140	-21.57	20230725	5560	0.72	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
27	20240117	110247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	-30	5	-0.53	35817500	6422	66.06	5620	5640	5560	7300	3940	5620	5577.31	3.77	0	-2015	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	689	8.05	0.72	12	0.05	694.00	7711.00	7140	20230725	-21.71	5560	20240117	0.54	5950	-6.05	20240102	5560	0.54	20240117	7140	-21.71	20230725	5560	0.54	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
28	20240117	100246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-60	5	-1.07	27908320	5004	51.47	5620	5640	5560	7300	3940	5620	5577.20	3.77	0	-1959	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	685	8.01	0.72	12	0.04	694.00	7711.00	7140	20230725	-22.13	5560	20240117	0.00	5950	-6.55	20240102	5560	0.00	20240117	7140	-22.13	20230725	5560	0.00	20240117	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
29	20240117	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	0	3	0.00	399020	71	0.73	5620	5620	5620	7300	3940	5620	5620.00	3.77	0	-54	5713	5666	5633	5586	5553	5660	5580	62	1680	500	4040	10	1	12322696	693	8.10	0.73	12	0.00	694.00	7711.00	7140	20230725	-21.29	5600	20240111	0.36	5950	-5.55	20240102	5600	0.36	20240111	7140	-21.29	20230725	5600	0.36	20240111	1.81	N	010240	500	61 억		464988	N	N	0	N	00	N
30	20240116	160245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	-20	5	-0.35	54761260	9714	91.11	5620	5680	5600	7330	3950	5640	5637.32	3.79	0	-2377	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	693	8.10	0.73	12	0.08	694.00	7711.00	7140	20230725	-21.29	5600	20240116	0.36	5950	-5.55	20240102	5600	0.36	20240116	7140	-21.29	20230725	5600	0.36	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
31	20240116	150246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5640	0	3	0.00	49231000	8731	81.89	5620	5680	5600	7330	3950	5640	5638.62	3.79	0	-2218	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	695	8.13	0.73	12	0.07	694.00	7711.00	7140	20230725	-21.01	5600	20240116	0.71	5950	-5.21	20240102	5600	0.71	20240116	7140	-21.01	20230725	5600	0.71	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
32	20240116	140246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	-20	5	-0.35	39672260	7035	65.98	5620	5680	5600	7330	3950	5640	5639.26	3.79	0	-1097	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	693	8.10	0.73	12	0.06	694.00	7711.00	7140	20230725	-21.29	5600	20240116	0.36	5950	-5.55	20240102	5600	0.36	20240116	7140	-21.29	20230725	5600	0.36	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
33	20240116	130246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	20	2	0.35	28123560	4983	46.74	5620	5680	5600	7330	3950	5640	5644.00	3.79	0	-973	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	697	8.16	0.73	12	0.04	694.00	7711.00	7140	20230725	-20.73	5600	20240116	1.07	5950	-4.87	20240102	5600	1.07	20240116	7140	-20.73	20230725	5600	1.07	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
34	20240116	120246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	20	2	0.35	25107820	4450	41.74	5620	5680	5600	7330	3950	5640	5642.27	3.79	0	-869	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	697	8.16	0.73	12	0.04	694.00	7711.00	7140	20230725	-20.73	5600	20240116	1.07	5950	-4.87	20240102	5600	1.07	20240116	7140	-20.73	20230725	5600	1.07	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
35	20240116	110245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5640	0	3	0.00	18065020	3205	30.06	5620	5670	5600	7330	3950	5640	5636.37	3.79	0	-657	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	695	8.13	0.73	12	0.03	694.00	7711.00	7140	20230725	-21.01	5600	20240116	0.71	5950	-5.21	20240102	5600	0.71	20240116	7140	-21.01	20230725	5600	0.71	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
36	20240116	100245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5640	0	3	0.00	12948130	2296	21.53	5620	5670	5600	7330	3950	5640	5639.40	3.79	0	-522	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	695	8.13	0.73	12	0.02	694.00	7711.00	7140	20230725	-21.01	5600	20240116	0.71	5950	-5.21	20240102	5600	0.71	20240116	7140	-21.01	20230725	5600	0.71	20240116	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
37	20240116	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	3786370	673	6.31	5620	5640	5610	7330	3950	5640	5622.91	3.79	0	-228	5733	5686	5643	5596	5553	5665	5575	62	1690	500	4060	10	1	12322696	693	8.10	0.73	12	0.01	694.00	7711.00	7140	20230725	-21.29	5600	20240111	0.36	5950	-5.55	20240102	5600	0.36	20240111	7140	-21.29	20230725	5600	0.36	20240111	1.79	N	010240	500	61 억		467365	N	N	0	N	00	N
38	20240115	160245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5640	-70	5	-1.23	58841360	10419	46.26	5690	5690	5600	7420	4000	5710	5647.69	3.82	0	-2788	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	695	8.13	0.73	12	0.08	694.00	7711.00	7140	20230725	-21.01	5600	20240115	0.71	5950	-5.21	20240102	5600	0.71	20240115	7140	-21.01	20230725	5600	0.71	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
39	20240115	150246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5670	-40	5	-0.70	50665540	8970	39.83	5690	5690	5600	7420	4000	5710	5648.33	3.82	0	-2622	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	699	8.17	0.74	12	0.07	694.00	7711.00	7140	20230725	-20.59	5600	20240115	1.25	5950	-4.71	20240102	5600	1.25	20240115	7140	-20.59	20230725	5600	1.25	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
40	20240115	140246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5650	-60	5	-1.05	33866960	5995	26.62	5690	5690	5600	7420	4000	5710	5649.20	3.82	0	-1651	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	696	8.14	0.73	12	0.05	694.00	7711.00	7140	20230725	-20.87	5600	20240115	0.89	5950	-5.04	20240102	5600	0.89	20240115	7140	-20.87	20230725	5600	0.89	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
41	20240115	130245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5680	-30	5	-0.53	28032180	4963	22.04	5690	5690	5600	7420	4000	5710	5648.23	3.82	0	-1480	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	700	8.18	0.74	12	0.04	694.00	7711.00	7140	20230725	-20.45	5600	20240115	1.43	5950	-4.54	20240102	5600	1.43	20240115	7140	-20.45	20230725	5600	1.43	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
42	20240115	120245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5690	-20	5	-0.35	26928640	4769	21.17	5690	5690	5600	7420	4000	5710	5646.60	3.82	0	-1480	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	701	8.20	0.74	12	0.04	694.00	7711.00	7140	20230725	-20.31	5600	20240115	1.61	5950	-4.37	20240102	5600	1.61	20240115	7140	-20.31	20230725	5600	1.61	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
43	20240115	110244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5650	-60	5	-1.05	21927600	3884	17.25	5690	5690	5600	7420	4000	5710	5645.62	3.82	0	-1460	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	696	8.14	0.73	12	0.03	694.00	7711.00	7140	20230725	-20.87	5600	20240115	0.89	5950	-5.04	20240102	5600	0.89	20240115	7140	-20.87	20230725	5600	0.89	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
44	20240115	100244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	-50	5	-0.88	16063940	2846	12.64	5690	5690	5600	7420	4000	5710	5644.39	3.82	0	-750	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	697	8.16	0.73	12	0.02	694.00	7711.00	7140	20230725	-20.73	5600	20240115	1.07	5950	-4.87	20240102	5600	1.07	20240115	7140	-20.73	20230725	5600	1.07	20240115	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
45	20240115	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-40	5	-0.70	5691840	1003	4.45	5690	5690	5670	7420	4000	5710	5674.82	3.82	0	-705	5776	5742	5686	5652	5596	5755	5665	62	1710	500	4110	10	1	12322696	699	8.17	0.74	12	0.01	694.00	7711.00	7140	20230725	-20.59	5600	20240111	1.25	5950	-4.71	20240102	5600	1.25	20240111	7140	-20.59	20230725	5600	1.25	20240111	1.72	N	010240	500	61 억		470153	N	N	0	N	00	N
46	20240112	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	10	2	0.18	127440890	22521	33.85	5710	5720	5630	7410	3990	5700	5658.76	3.81	0	375	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	704	8.23	0.74	12	0.18	694.00	7711.00	7140	20230725	-20.03	5600	20240111	1.96	5950	-4.03	20240102	5600	1.96	20240111	7140	-20.03	20230725	5600	1.96	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
47	20240112	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-30	5	-0.53	119899730	21195	31.86	5710	5720	5630	7410	3990	5700	5656.98	3.81	0	985	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	699	8.17	0.74	12	0.17	694.00	7711.00	7140	20230725	-20.59	5600	20240111	1.25	5950	-4.71	20240102	5600	1.25	20240111	7140	-20.59	20230725	5600	1.25	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
48	20240112	140245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-40	5	-0.70	109948640	19434	29.21	5710	5720	5630	7410	3990	5700	5657.54	3.81	0	975	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	697	8.16	0.73	12	0.16	694.00	7711.00	7140	20230725	-20.73	5600	20240111	1.07	5950	-4.87	20240102	5600	1.07	20240111	7140	-20.73	20230725	5600	1.07	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
49	20240112	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-50	5	-0.88	88350310	15608	23.46	5710	5720	5630	7410	3990	5700	5660.58	3.81	0	1205	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	696	8.14	0.73	12	0.13	694.00	7711.00	7140	20230725	-20.87	5600	20240111	0.89	5950	-5.04	20240102	5600	0.89	20240111	7140	-20.87	20230725	5600	0.89	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
50	20240112	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-30	5	-0.53	78093160	13798	20.74	5710	5720	5630	7410	3990	5700	5659.74	3.81	0	1608	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	699	8.17	0.74	12	0.11	694.00	7711.00	7140	20230725	-20.59	5600	20240111	1.25	5950	-4.71	20240102	5600	1.25	20240111	7140	-20.59	20230725	5600	1.25	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
51	20240112	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-30	5	-0.53	31911210	5613	8.44	5710	5720	5650	7410	3990	5700	5685.23	3.81	0	-1882	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	699	8.17	0.74	12	0.05	694.00	7711.00	7140	20230725	-20.59	5600	20240111	1.25	5950	-4.71	20240102	5600	1.25	20240111	7140	-20.59	20230725	5600	1.25	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
52	20240112	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-20	5	-0.35	22099300	3881	5.83	5710	5720	5660	7410	3990	5700	5694.23	3.81	0	-1841	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	700	8.18	0.74	12	0.03	694.00	7711.00	7140	20230725	-20.45	5600	20240111	1.43	5950	-4.54	20240102	5600	1.43	20240111	7140	-20.45	20230725	5600	1.43	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
53	20240112	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	10	2	0.18	2070450	363	0.55	5710	5710	5700	7410	3990	5700	5703.72	3.81	0	-274	5913	5806	5703	5596	5493	5755	5545	62	1710	500	4100	10	1	12322696	704	8.23	0.74	12	0.00	694.00	7711.00	7140	20230725	-20.03	5600	20240111	1.96	5950	-4.03	20240102	5600	1.96	20240111	7140	-20.03	20230725	5600	1.96	20240111	1.72	N	010240	500	61 억		469777	N	N	0	N	00	N
54	20240111	160243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-90	5	-1.55	378934360	66489	459.85	5810	5810	5600	7520	4060	5790	5699.20	3.78	0	3885	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	702	8.21	0.74	12	0.54	694.00	7711.00	7140	20230725	-20.17	5600	20240111	1.79	5950	-4.20	20240102	5600	1.79	20240111	7140	-20.17	20230725	5600	1.79	20240111	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
55	20240111	150245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5690	-100	5	-1.73	346294610	60762	420.24	5810	5810	5600	7520	4060	5790	5699.20	3.78	0	5307	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	701	8.20	0.74	12	0.49	694.00	7711.00	7140	20230725	-20.31	5600	20240111	1.61	5950	-4.37	20240102	5600	1.61	20240111	7140	-20.31	20230725	5600	1.61	20240111	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
56	20240111	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-40	5	-0.69	124451710	21678	149.93	5810	5810	5700	7520	4060	5790	5740.92	3.78	0	546	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	709	8.29	0.75	12	0.18	694.00	7711.00	7140	20230725	-19.47	5670	20231114	1.41	5950	-3.36	20240102	5700	0.88	20240111	7140	-19.47	20230725	5670	1.41	20231114	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
57	20240111	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-50	5	-0.86	106071730	18479	127.80	5810	5810	5700	7520	4060	5790	5740.12	3.78	0	114	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	707	8.27	0.74	12	0.15	694.00	7711.00	7140	20230725	-19.61	5670	20231114	1.23	5950	-3.53	20240102	5700	0.70	20240111	7140	-19.61	20230725	5670	1.23	20231114	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
58	20240111	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	0	3	0.00	38046350	6598	45.63	5810	5810	5740	7520	4060	5790	5766.35	3.78	0	164	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	713	8.34	0.75	12	0.05	694.00	7711.00	7140	20230725	-18.91	5670	20231114	2.12	5950	-2.69	20240102	5740	0.87	20240111	7140	-18.91	20230725	5670	2.12	20231114	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
59	20240111	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-10	5	-0.17	8604900	1484	10.26	5810	5810	5780	7520	4060	5790	5798.45	3.78	0	-304	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	712	8.33	0.75	12	0.01	694.00	7711.00	7140	20230725	-19.05	5670	20231114	1.94	5950	-2.86	20240102	5750	0.52	20240105	7140	-19.05	20230725	5670	1.94	20231114	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
60	20240111	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	0	3	0.00	3960700	683	4.72	5810	5810	5790	7520	4060	5790	5798.98	3.78	0	-74	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	713	8.34	0.75	12	0.01	694.00	7711.00	7140	20230725	-18.91	5670	20231114	2.12	5950	-2.69	20240102	5750	0.70	20240105	7140	-18.91	20230725	5670	2.12	20231114	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
61	20240111	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	20	2	0.35	517090	89	0.62	5810	5810	5810	7520	4060	5790	5810.00	3.78	0	-58	5923	5856	5813	5746	5703	5835	5725	62	1730	500	4160	10	1	12322696	716	8.37	0.75	12	0.00	694.00	7711.00	7140	20230725	-18.63	5670	20231114	2.47	5950	-2.35	20240102	5750	1.04	20240105	7140	-18.63	20230725	5670	2.47	20231114	1.67	N	010240	500	61 억		465894	N	N	0	N	00	N
62	20240110	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-90	5	-1.53	83829370	14459	38.32	5820	5880	5770	7640	4120	5880	5797.71	3.78	0	294	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	713	8.34	0.75	12	0.12	694.00	7711.00	7140	20230725	-18.91	5260	20230104	10.08	5950	-2.69	20240102	5750	0.70	20240105	7140	-18.91	20230725	5670	2.12	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
63	20240110	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-80	5	-1.36	71091210	12259	32.49	5820	5880	5770	7640	4120	5880	5799.08	3.78	0	295	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	715	8.36	0.75	12	0.10	694.00	7711.00	7140	20230725	-18.77	5260	20230104	10.27	5950	-2.52	20240102	5750	0.87	20240105	7140	-18.77	20230725	5670	2.29	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
64	20240110	140243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-80	5	-1.36	63873780	11016	29.19	5820	5880	5770	7640	4120	5880	5798.24	3.78	0	702	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	715	8.36	0.75	12	0.09	694.00	7711.00	7140	20230725	-18.77	5260	20230104	10.27	5950	-2.52	20240102	5750	0.87	20240105	7140	-18.77	20230725	5670	2.29	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
65	20240110	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-90	5	-1.53	61791370	10657	28.24	5820	5880	5770	7640	4120	5880	5798.16	3.78	0	702	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	713	8.34	0.75	12	0.09	694.00	7711.00	7140	20230725	-18.91	5260	20230104	10.08	5950	-2.69	20240102	5750	0.70	20240105	7140	-18.91	20230725	5670	2.12	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
66	20240110	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-80	5	-1.36	47662500	8220	21.78	5820	5880	5770	7640	4120	5880	5798.32	3.78	0	1264	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	715	8.36	0.75	12	0.07	694.00	7711.00	7140	20230725	-18.77	5260	20230104	10.27	5950	-2.52	20240102	5750	0.87	20240105	7140	-18.77	20230725	5670	2.29	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
67	20240110	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-70	5	-1.19	44924940	7748	20.53	5820	5880	5770	7640	4120	5880	5798.22	3.78	0	1301	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	716	8.37	0.75	12	0.06	694.00	7711.00	7140	20230725	-18.63	5260	20230104	10.46	5950	-2.35	20240102	5750	1.04	20240105	7140	-18.63	20230725	5670	2.47	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
68	20240110	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-80	5	-1.36	31308480	5402	14.32	5820	5880	5770	7640	4120	5880	5795.66	3.78	0	1298	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	715	8.36	0.75	12	0.04	694.00	7711.00	7140	20230725	-18.77	5260	20230104	10.27	5950	-2.52	20240102	5750	0.87	20240105	7140	-18.77	20230725	5670	2.29	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
69	20240110	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	0	3	0.00	5585950	959	2.54	5820	5880	5820	7640	4120	5880	5824.53	3.78	0	0	5980	5930	5840	5790	5700	5955	5815	62	1760	500	4230	10	1	12322696	725	8.47	0.76	12	0.01	694.00	7711.00	7140	20230725	-17.65	5260	20230104	11.79	5950	-1.18	20240102	5750	2.26	20240105	7140	-17.65	20230725	5670	3.70	20231114	1.65	N	010240	500	61 억		465600	N	N	0	N	00	N
70	20240109	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	30	2	0.51	218427570	37733	317.94	5860	5890	5750	7600	4100	5850	5788.77	3.77	0	2023	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	725	8.47	0.76	12	0.31	694.00	7711.00	7140	20230725	-17.65	5110	20230103	15.07	5950	-1.18	20240102	5750	2.26	20240109	7140	-17.65	20230725	5670	3.70	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
71	20240109	150243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-60	5	-1.03	204138950	35282	297.29	5860	5890	5750	7600	4100	5850	5785.92	3.77	0	2027	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	713	8.34	0.75	12	0.29	694.00	7711.00	7140	20230725	-18.91	5110	20230103	13.31	5950	-2.69	20240102	5750	0.70	20240109	7140	-18.91	20230725	5670	2.12	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
72	20240109	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-70	5	-1.20	189886180	32807	276.43	5860	5890	5750	7600	4100	5850	5787.98	3.77	0	2018	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	712	8.33	0.75	12	0.27	694.00	7711.00	7140	20230725	-19.05	5110	20230103	13.11	5950	-2.86	20240102	5750	0.52	20240109	7140	-19.05	20230725	5670	1.94	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
73	20240109	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-60	5	-1.03	149947570	25886	218.12	5860	5890	5750	7600	4100	5850	5792.61	3.77	0	2616	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	713	8.34	0.75	12	0.21	694.00	7711.00	7140	20230725	-18.91	5110	20230103	13.31	5950	-2.69	20240102	5750	0.70	20240109	7140	-18.91	20230725	5670	2.12	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
74	20240109	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-40	5	-0.68	48177560	8262	69.62	5860	5890	5790	7600	4100	5850	5831.22	3.77	0	-175	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	716	8.37	0.75	12	0.07	694.00	7711.00	7140	20230725	-18.63	5110	20230103	13.70	5950	-2.35	20240102	5750	1.04	20240105	7140	-18.63	20230725	5670	2.47	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
75	20240109	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-40	5	-0.68	40438960	6928	58.38	5860	5890	5800	7600	4100	5850	5837.03	3.77	0	-278	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	716	8.37	0.75	12	0.06	694.00	7711.00	7140	20230725	-18.63	5110	20230103	13.70	5950	-2.35	20240102	5750	1.04	20240105	7140	-18.63	20230725	5670	2.47	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
76	20240109	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-10	5	-0.17	11259220	1926	16.23	5860	5870	5840	7600	4100	5850	5845.91	3.77	0	-206	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	720	8.41	0.76	12	0.02	694.00	7711.00	7140	20230725	-18.21	5110	20230103	14.29	5950	-1.85	20240102	5750	1.57	20240105	7140	-18.21	20230725	5670	3.00	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
77	20240109	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	10	2	0.17	1420120	242	2.04	5860	5870	5860	7600	4100	5850	5868.26	3.77	0	-205	5970	5910	5860	5800	5750	5885	5775	62	1750	500	4210	10	1	12322696	722	8.44	0.76	12	0.00	694.00	7711.00	7140	20230725	-17.93	5110	20230103	14.68	5950	-1.51	20240102	5750	1.91	20240105	7140	-17.93	20230725	5670	3.35	20231114	1.67	N	010240	500	61 억		464466	N	N	0	N	00	N
78	20240108	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	30	2	0.52	69398670	11868	57.63	5920	5920	5810	7560	4080	5820	5847.55	3.78	0	-889	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	721	8.43	0.76	12	0.10	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5750	1.74	20240105	7140	-18.07	20230725	5670	3.17	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
79	20240108	150243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	20	2	0.34	63081570	10787	52.38	5920	5920	5810	7560	4080	5820	5847.93	3.78	0	-475	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	720	8.41	0.76	12	0.09	694.00	7711.00	7140	20230725	-18.21	5110	20230103	14.29	5950	-1.85	20240102	5750	1.57	20240105	7140	-18.21	20230725	5670	3.00	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
80	20240108	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	10	2	0.17	60034010	10265	49.85	5920	5920	5810	7560	4080	5820	5848.42	3.78	0	-183	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	718	8.40	0.76	12	0.08	694.00	7711.00	7140	20230725	-18.35	5110	20230103	14.09	5950	-2.02	20240102	5750	1.39	20240105	7140	-18.35	20230725	5670	2.82	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
81	20240108	130241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	20	2	0.34	48769770	8332	40.46	5920	5920	5840	7560	4080	5820	5853.31	3.78	0	-194	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	720	8.41	0.76	12	0.07	694.00	7711.00	7140	20230725	-18.21	5110	20230103	14.29	5950	-1.85	20240102	5750	1.57	20240105	7140	-18.21	20230725	5670	3.00	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
82	20240108	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	30	2	0.52	39549690	6756	32.81	5920	5920	5850	7560	4080	5820	5854.01	3.78	0	-4	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	721	8.43	0.76	12	0.05	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5750	1.74	20240105	7140	-18.07	20230725	5670	3.17	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
83	20240108	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	30	2	0.52	8433230	1437	6.98	5920	5920	5850	7560	4080	5820	5868.64	3.78	0	-4	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	721	8.43	0.76	12	0.01	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5750	1.74	20240105	7140	-18.07	20230725	5670	3.17	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
84	20240108	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	50	2	0.86	2362520	400	1.94	5920	5920	5850	7560	4080	5820	5906.30	3.78	0	-4	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	723	8.46	0.76	12	0.00	694.00	7711.00	7140	20230725	-17.79	5110	20230103	14.87	5950	-1.34	20240102	5750	2.09	20240105	7140	-17.79	20230725	5670	3.53	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
85	20240108	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	80	2	1.37	1586400	268	1.30	5920	5920	5900	7560	4080	5820	5919.40	3.78	0	0	5946	5882	5816	5752	5686	5850	5720	62	1740	500	4190	10	1	12322696	727	8.50	0.77	12	0.00	694.00	7711.00	7140	20230725	-17.37	5110	20230103	15.46	5950	-0.84	20240102	5750	2.61	20240105	7140	-17.37	20230725	5670	4.06	20231114	1.67	N	010240	500	61 억		465355	N	N	0	N	00	N
86	20240105	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-30	5	-0.51	119044790	20540	174.60	5850	5880	5750	7600	4100	5850	5795.75	3.79	0	-1060	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	717	8.39	0.75	12	0.17	694.00	7711.00	7140	20230725	-18.49	5110	20230103	13.89	5950	-2.18	20240102	5750	1.22	20240105	7140	-18.49	20230725	5670	2.65	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
87	20240105	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-50	5	-0.85	115137200	19868	168.89	5850	5880	5750	7600	4100	5850	5795.11	3.79	0	-783	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	715	8.36	0.75	12	0.16	694.00	7711.00	7140	20230725	-18.77	5110	20230103	13.50	5950	-2.52	20240102	5750	0.87	20240105	7140	-18.77	20230725	5670	2.29	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
88	20240105	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-60	5	-1.03	107336170	18523	157.45	5850	5880	5750	7600	4100	5850	5794.75	3.79	0	-751	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	713	8.34	0.75	12	0.15	694.00	7711.00	7140	20230725	-18.91	5110	20230103	13.31	5950	-2.69	20240102	5750	0.70	20240105	7140	-18.91	20230725	5670	2.12	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
89	20240105	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-40	5	-0.68	38081830	6545	55.64	5850	5880	5800	7600	4100	5850	5818.46	3.79	0	-552	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	716	8.37	0.75	12	0.05	694.00	7711.00	7140	20230725	-18.63	5110	20230103	13.70	5950	-2.35	20240102	5780	0.52	20240103	7140	-18.63	20230725	5670	2.47	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
90	20240105	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-40	5	-0.68	35607430	6119	52.01	5850	5880	5800	7600	4100	5850	5819.16	3.79	0	-362	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	716	8.37	0.75	12	0.05	694.00	7711.00	7140	20230725	-18.63	5110	20230103	13.70	5950	-2.35	20240102	5780	0.52	20240103	7140	-18.63	20230725	5670	2.47	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
91	20240105	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	25311340	4347	36.95	5850	5880	5800	7600	4100	5850	5822.71	3.79	0	-356	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	718	8.40	0.76	12	0.04	694.00	7711.00	7140	20230725	-18.35	5110	20230103	14.09	5950	-2.02	20240102	5780	0.87	20240103	7140	-18.35	20230725	5670	2.82	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
92	20240105	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	12893610	2212	18.80	5850	5850	5810	7600	4100	5850	5828.94	3.79	0	-19	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	718	8.40	0.76	12	0.02	694.00	7711.00	7140	20230725	-18.35	5110	20230103	14.09	5950	-2.02	20240102	5780	0.87	20240103	7140	-18.35	20230725	5670	2.82	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
93	20240105	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	0	3	0.00	1268410	217	1.84	5850	5850	5810	7600	4100	5850	5845.21	3.79	0	-26	5923	5886	5843	5806	5763	5865	5785	62	1750	500	4210	10	1	12322696	721	8.43	0.76	12	0.00	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5780	1.21	20240103	7140	-18.07	20230725	5670	3.17	20231114	1.67	N	010240	500	61 억		466415	N	N	0	N	00	N
94	20240104	160240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	68605230	11763	89.13	5860	5880	5800	7610	4110	5860	5832.26	3.80	0	-2027	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	721	8.43	0.76	12	0.10	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5780	1.21	20240103	7140	-18.07	20230725	5260	11.22	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
95	20240104	150241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-40	5	-0.68	61399510	10530	79.78	5860	5870	5800	7610	4110	5860	5830.91	3.80	0	-1664	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	717	8.39	0.75	12	0.09	694.00	7711.00	7140	20230725	-18.49	5110	20230103	13.89	5950	-2.18	20240102	5780	0.69	20240103	7140	-18.49	20230725	5260	10.65	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
96	20240104	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	50011810	8579	65.00	5860	5870	5800	7610	4110	5860	5829.56	3.80	0	-1393	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	721	8.43	0.76	12	0.07	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5780	1.21	20240103	7140	-18.07	20230725	5260	11.22	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
97	20240104	130241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	44906620	7705	58.38	5860	5870	5800	7610	4110	5860	5828.24	3.80	0	-1072	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	721	8.43	0.76	12	0.06	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5780	1.21	20240103	7140	-18.07	20230725	5260	11.22	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
98	20240104	120240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-30	5	-0.51	43557270	7474	56.63	5860	5870	5800	7610	4110	5860	5827.84	3.80	0	-903	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	718	8.40	0.76	12	0.06	694.00	7711.00	7140	20230725	-18.35	5110	20230103	14.09	5950	-2.02	20240102	5780	0.87	20240103	7140	-18.35	20230725	5260	10.84	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
99	20240104	110240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	27016350	4631	35.09	5860	5870	5820	7610	4110	5860	5833.80	3.80	0	-855	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	721	8.43	0.76	12	0.04	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5780	1.21	20240103	7140	-18.07	20230725	5260	11.22	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
100	20240104	100240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	14019070	2402	18.20	5860	5870	5820	7610	4110	5860	5836.42	3.80	0	-609	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	721	8.43	0.76	12	0.02	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5780	1.21	20240103	7140	-18.07	20230725	5260	11.22	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
101	20240104	090241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-30	5	-0.51	1187450	203	1.54	5860	5860	5830	7610	4110	5860	5849.51	3.80	0	-129	5953	5906	5843	5796	5733	5875	5765	62	1750	500	4210	10	1	12322696	718	8.40	0.76	12	0.00	694.00	7711.00	7140	20230725	-18.35	5110	20230103	14.09	5950	-2.02	20240102	5780	0.87	20240103	7140	-18.35	20230725	5260	10.84	20230104	1.67	N	010240	500	61 억		468442	N	N	0	N	00	N
102	20240103	160240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-10	5	-0.17	76988430	13198	41.51	5870	5890	5780	7630	4110	5870	5833.34	3.82	0	-2823	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	722	8.44	0.76	12	0.11	694.00	7711.00	7140	20230725	-17.93	5110	20230103	14.68	5950	-1.51	20240102	5780	1.38	20240103	7140	-17.93	20230725	5110	14.68	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
103	20240103	150240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-10	5	-0.17	74644370	12798	40.25	5870	5890	5780	7630	4110	5870	5832.50	3.82	0	-2780	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	722	8.44	0.76	12	0.10	694.00	7711.00	7140	20230725	-17.93	5110	20230103	14.68	5950	-1.51	20240102	5780	1.38	20240103	7140	-17.93	20230725	5110	14.68	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
104	20240103	140238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	0	3	0.00	60675340	10416	32.76	5870	5890	5780	7630	4110	5870	5825.21	3.82	0	-2641	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	723	8.46	0.76	12	0.08	694.00	7711.00	7140	20230725	-17.79	5110	20230103	14.87	5950	-1.34	20240102	5780	1.56	20240103	7140	-17.79	20230725	5110	14.87	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
105	20240103	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-30	5	-0.51	55614480	9552	30.04	5870	5890	5780	7630	4110	5870	5822.29	3.82	0	-2250	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	720	8.41	0.76	12	0.08	694.00	7711.00	7140	20230725	-18.21	5110	20230103	14.29	5950	-1.85	20240102	5780	1.04	20240103	7140	-18.21	20230725	5110	14.29	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
106	20240103	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-60	5	-1.02	48563440	8344	26.24	5870	5890	5780	7630	4110	5870	5820.16	3.82	0	-1908	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	716	8.37	0.75	12	0.07	694.00	7711.00	7140	20230725	-18.63	5110	20230103	13.70	5950	-2.35	20240102	5780	0.52	20240103	7140	-18.63	20230725	5110	13.70	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
107	20240103	110240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-80	5	-1.36	47019690	8079	25.41	5870	5890	5780	7630	4110	5870	5819.99	3.82	0	-1701	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	713	8.34	0.75	12	0.07	694.00	7711.00	7140	20230725	-18.91	5110	20230103	13.31	5950	-2.69	20240102	5780	0.17	20240103	7140	-18.91	20230725	5110	13.31	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
108	20240103	100239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-20	5	-0.34	12030220	2058	6.47	5870	5890	5820	7630	4110	5870	5845.59	3.82	0	-464	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	721	8.43	0.76	12	0.02	694.00	7711.00	7140	20230725	-18.07	5110	20230103	14.48	5950	-1.68	20240102	5820	0.52	20240103	7140	-18.07	20230725	5110	14.48	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
109	20240103	090240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-30	5	-0.51	1647670	281	0.88	5870	5870	5840	7630	4110	5870	5863.59	3.82	0	-85	5996	5932	5886	5822	5776	5910	5800	62	1760	500	4220	10	1	12322696	720	8.41	0.76	12	0.00	694.00	7711.00	7140	20230725	-18.21	5110	20230103	14.29	5950	-1.85	20240102	5840	0.00	20240103	7140	-18.21	20230725	5110	14.29	20230103	1.67	N	010240	500	61 억		471223	N	N	0	N	00	N
110	20240102	160239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-60	5	-1.01	186274550	31655	254.36	5930	5950	5840	7700	4160	5930	5884.55	3.87	0	-6001	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	723	8.46	0.76	12	0.26	694.00	7711.00	7140	20230725	-17.79	5110	20230103	14.87	5950	-1.34	20240102	5840	0.51	20240102	7140	-17.79	20230725	5110	14.87	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
111	20240102	150239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-70	5	-1.18	151562560	25728	206.73	5930	5950	5850	7700	4160	5930	5890.96	3.87	0	-5844	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	722	8.44	0.76	12	0.21	694.00	7711.00	7140	20230725	-17.93	5110	20230103	14.68	5950	-1.51	20240102	5850	0.17	20240102	7140	-17.93	20230725	5110	14.68	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
112	20240102	140240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-40	5	-0.67	106286380	18023	144.82	5930	5950	5860	7700	4160	5930	5897.26	3.87	0	-3763	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	726	8.49	0.76	12	0.15	694.00	7711.00	7140	20230725	-17.51	5110	20230103	15.26	5950	-1.01	20240102	5860	0.51	20240102	7140	-17.51	20230725	5110	15.26	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
113	20240102	130239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-30	5	-0.51	68534530	11627	93.43	5930	5950	5860	7700	4160	5930	5894.43	3.87	0	-2296	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	727	8.50	0.77	12	0.09	694.00	7711.00	7140	20230725	-17.37	5110	20230103	15.46	5950	-0.84	20240102	5860	0.68	20240102	7140	-17.37	20230725	5110	15.46	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
114	20240102	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-10	5	-0.17	41692530	7077	56.87	5930	5950	5860	7700	4160	5930	5891.27	3.87	0	-1271	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	730	8.53	0.77	12	0.06	694.00	7711.00	7140	20230725	-17.09	5110	20230103	15.85	5950	-0.50	20240102	5860	1.02	20240102	7140	-17.09	20230725	5110	15.85	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
115	20240102	110240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-50	5	-0.84	20762330	3527	28.34	5930	5930	5870	7700	4160	5930	5886.68	3.87	0	-1047	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	725	8.47	0.76	12	0.03	694.00	7711.00	7140	20230725	-17.65	5110	20230103	15.07	5930	-0.84	20240102	5870	0.17	20240102	7140	-17.65	20230725	5110	15.07	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
116	20240102	100236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-10	5	-0.17	497400	84	0.67	5930	5930	5900	7700	4160	5930	5921.43	3.87	0	-49	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	730	8.53	0.77	12	0.00	694.00	7711.00	7140	20230725	-17.09	5110	20230103	15.85	5930	-0.17	20240102	5900	0.34	20240102	7140	-17.09	20230725	5110	15.85	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N
117	20240102	090234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	0	3	0.00	0	0	0.00	0	0	0	7700	4160	5930	0.00	3.87	0	0	5970	5950	5930	5910	5890	5960	5920	62	1770	500	4260	10	1	12322696	731	8.54	0.77	12	0.00	694.00	7711.00	7140	20230725	-16.95	5110	20230103	16.05	0	0.00	0	0	0.00	0	7140	-16.95	20230725	5110	16.05	20230103	1.68	N	010240	500	61 억		477224	N	N	0	N	00	N