KissMeData/041440/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	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-40	5	-0.66	250272060	41359	52.79	6060	6100	6020	7930	4270	6100	6051.19	0.94	0	-2841	6200	6150	6100	6050	6000	6125	6025	90	1830	500	4510	10	1	17915944	1086	10.13	0.61	12	0.23	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	5980	1.34	20240118	9420	-35.67	20230215	5810	4.30	20231113	5.03	N	041440	500	89 억		168829	N	N	0	N	00	N
3	20240123	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-40	5	-0.66	185627900	30677	39.15	6060	6100	6020	7930	4270	6100	6051.02	0.94	0	-6170	6200	6150	6100	6050	6000	6125	6025	90	1830	500	4510	10	1	17915944	1086	10.13	0.61	12	0.17	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	5980	1.34	20240118	9420	-35.67	20230215	5810	4.30	20231113	5.03	N	041440	500	89 억		168829	N	N	0	N	00	N
4	20240123	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-40	5	-0.66	112806850	18646	23.80	6060	6100	6020	7930	4270	6100	6049.87	0.94	0	-7134	6200	6150	6100	6050	6000	6125	6025	90	1830	500	4510	10	1	17915944	1086	10.13	0.61	12	0.10	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	5980	1.34	20240118	9420	-35.67	20230215	5810	4.30	20231113	5.03	N	041440	500	89 억		168829	N	N	0	N	00	N
5	20240123	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-40	5	-0.66	28349340	4677	5.97	6060	6100	6060	7930	4270	6100	6061.29	0.94	0	-1047	6200	6150	6100	6050	6000	6125	6025	90	1830	500	4510	10	1	17915944	1086	10.13	0.61	12	0.03	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	5980	1.34	20240118	9420	-35.67	20230215	5810	4.30	20231113	5.03	N	041440	500	89 억		168829	N	N	0	N	00	N
6	20240119	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	20	2	0.33	1080162590	176548	293.71	6130	6210	6030	7950	4290	6120	6118.23	0.90	0	15252	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1100	10.27	0.61	12	0.99	598.00	10015.00	9420	20230215	-34.82	5810	20231113	5.68	6500	-5.54	20240112	5980	2.68	20240118	9420	-34.82	20230215	5810	5.68	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
7	20240119	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-50	5	-0.82	994769190	162597	270.50	6130	6210	6030	7950	4290	6120	6118.00	0.90	0	17409	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1087	10.15	0.61	12	0.91	598.00	10015.00	9420	20230215	-35.56	5810	20231113	4.48	6500	-6.62	20240112	5980	1.51	20240118	9420	-35.56	20230215	5810	4.48	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
8	20240119	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-70	5	-1.14	912076330	148920	247.75	6130	6210	6050	7950	4290	6120	6124.61	0.90	0	21803	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1084	10.12	0.60	12	0.83	598.00	10015.00	9420	20230215	-35.77	5810	20231113	4.13	6500	-6.92	20240112	5980	1.17	20240118	9420	-35.77	20230215	5810	4.13	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
9	20240119	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-30	5	-0.49	793611780	129380	215.24	6130	6210	6080	7950	4290	6120	6133.96	0.90	0	33823	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1091	10.18	0.61	12	0.72	598.00	10015.00	9420	20230215	-35.35	5810	20231113	4.82	6500	-6.31	20240112	5980	1.84	20240118	9420	-35.35	20230215	5810	4.82	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
10	20240119	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-20	5	-0.33	764266660	124566	207.23	6130	6210	6080	7950	4290	6120	6135.44	0.90	0	34635	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1093	10.20	0.61	12	0.70	598.00	10015.00	9420	20230215	-35.24	5810	20231113	4.99	6500	-6.15	20240112	5980	2.01	20240118	9420	-35.24	20230215	5810	4.99	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
11	20240119	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	0	3	0.00	674817060	109911	182.85	6130	6210	6080	7950	4290	6120	6139.67	0.90	0	31904	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1096	10.23	0.61	12	0.61	598.00	10015.00	9420	20230215	-35.03	5810	20231113	5.34	6500	-5.85	20240112	5980	2.34	20240118	9420	-35.03	20230215	5810	5.34	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
12	20240119	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	40	2	0.65	258091150	41797	69.53	6130	6210	6120	7950	4290	6120	6174.87	0.90	0	22657	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1104	10.30	0.62	12	0.23	598.00	10015.00	9420	20230215	-34.61	5810	20231113	6.02	6500	-5.23	20240112	5980	3.01	20240118	9420	-34.61	20230215	5810	6.02	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
13	20240119	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	20	2	0.33	2400060	392	0.65	6130	6140	6120	7950	4290	6120	6122.60	0.90	0	-159	6213	6166	6073	6026	5933	6190	6050	90	1830	500	4520	10	1	17915944	1100	10.27	0.61	12	0.00	598.00	10015.00	9420	20230215	-34.82	5810	20231113	5.68	6500	-5.54	20240112	5980	2.68	20240118	9420	-34.82	20230215	5810	5.68	20231113	5.21	N	041440	500	89 억		160750	N	N	0	N	00	N
14	20240118	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	60	2	0.99	354914480	58538	40.22	6020	6120	5980	7870	4250	6060	6062.97	0.87	0	4700	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1096	10.23	0.61	12	0.33	598.00	10015.00	9420	20230215	-35.03	5810	20231113	5.34	6500	-5.85	20240112	5980	2.34	20240118	9420	-35.03	20230215	5810	5.34	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
15	20240118	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	0	3	0.00	322534790	53226	36.57	6020	6110	5980	7870	4250	6060	6059.72	0.87	0	4836	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1086	10.13	0.61	12	0.30	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	5980	1.34	20240118	9420	-35.67	20230215	5810	4.30	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
16	20240118	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-50	5	-0.83	297061300	49004	33.67	6020	6110	5980	7870	4250	6060	6061.98	0.87	0	4774	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1077	10.05	0.60	12	0.27	598.00	10015.00	9420	20230215	-36.20	5810	20231113	3.44	6500	-7.54	20240112	5980	0.50	20240118	9420	-36.20	20230215	5810	3.44	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
17	20240118	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	20	2	0.33	215236490	35423	24.34	6020	6110	6020	7870	4250	6060	6076.18	0.87	0	8850	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1089	10.17	0.61	12	0.20	598.00	10015.00	9420	20230215	-35.46	5810	20231113	4.65	6500	-6.46	20240112	6000	1.33	20240117	9420	-35.46	20230215	5810	4.65	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
18	20240118	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-10	5	-0.17	191436880	31501	21.64	6020	6110	6020	7870	4250	6060	6077.17	0.87	0	8894	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1084	10.12	0.60	12	0.18	598.00	10015.00	9420	20230215	-35.77	5810	20231113	4.13	6500	-6.92	20240112	6000	0.83	20240117	9420	-35.77	20230215	5810	4.13	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
19	20240118	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	30	2	0.50	80287070	13206	9.07	6020	6110	6020	7870	4250	6060	6079.59	0.87	0	2771	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1091	10.18	0.61	12	0.07	598.00	10015.00	9420	20230215	-35.35	5810	20231113	4.82	6500	-6.31	20240112	6000	1.50	20240117	9420	-35.35	20230215	5810	4.82	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
20	20240118	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	40	2	0.66	52610120	8663	5.95	6020	6110	6020	7870	4250	6060	6072.97	0.87	0	2286	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1093	10.20	0.61	12	0.05	598.00	10015.00	9420	20230215	-35.24	5810	20231113	4.99	6500	-6.15	20240112	6000	1.67	20240117	9420	-35.24	20230215	5810	4.99	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
21	20240118	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	0	3	0.00	11366050	1883	1.29	6020	6060	6020	7870	4250	6060	6036.14	0.87	0	960	6366	6212	6106	5952	5846	6160	5900	90	1810	500	4480	10	1	17915944	1086	10.13	0.61	12	0.01	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	6000	1.00	20240117	9420	-35.67	20230215	5810	4.30	20231113	5.15	N	041440	500	89 억		156049	N	N	0	N	00	N
22	20240117	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-170	5	-2.73	882145750	144761	163.56	6230	6260	6000	8090	4370	6230	6093.82	1.11	0	-41034	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1086	10.13	0.61	12	0.81	598.00	10015.00	9420	20230215	-35.67	5810	20231113	4.30	6500	-6.77	20240112	6000	1.00	20240117	9420	-35.67	20230215	5810	4.30	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
23	20240117	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-190	5	-3.05	851880510	139745	157.90	6230	6260	6000	8090	4370	6230	6095.96	1.11	0	-40909	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1082	10.10	0.60	12	0.78	598.00	10015.00	9420	20230215	-35.88	5810	20231113	3.96	6500	-7.08	20240112	6000	0.67	20240117	9420	-35.88	20230215	5810	3.96	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
24	20240117	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-180	5	-2.89	807980790	132462	149.67	6230	6260	6000	8090	4370	6230	6099.72	1.11	0	-39460	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1084	10.12	0.60	12	0.74	598.00	10015.00	9420	20230215	-35.77	5810	20231113	4.13	6500	-6.92	20240112	6000	0.83	20240117	9420	-35.77	20230215	5810	4.13	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
25	20240117	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-200	5	-3.21	741704090	121451	137.23	6230	6260	6010	8090	4370	6230	6107.02	1.11	0	-35143	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1080	10.08	0.60	12	0.68	598.00	10015.00	9420	20230215	-35.99	5810	20231113	3.79	6500	-7.23	20240112	6010	0.33	20240117	9420	-35.99	20230215	5810	3.79	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
26	20240117	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-220	5	-3.53	672229970	109918	124.20	6230	6260	6010	8090	4370	6230	6115.74	1.11	0	-33134	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1077	10.05	0.60	12	0.61	598.00	10015.00	9420	20230215	-36.20	5810	20231113	3.44	6500	-7.54	20240112	6010	0.00	20240117	9420	-36.20	20230215	5810	3.44	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
27	20240117	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-150	5	-2.41	534551090	87166	98.49	6230	6260	6080	8090	4370	6230	6132.56	1.11	0	-32096	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1089	10.17	0.61	12	0.49	598.00	10015.00	9420	20230215	-35.46	5810	20231113	4.65	6500	-6.46	20240112	6080	0.00	20240117	9420	-35.46	20230215	5810	4.65	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
28	20240117	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-140	5	-2.25	458949750	74740	84.45	6230	6260	6080	8090	4370	6230	6140.62	1.11	0	-28721	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1091	10.18	0.61	12	0.42	598.00	10015.00	9420	20230215	-35.35	5810	20231113	4.82	6500	-6.31	20240112	6080	0.16	20240117	9420	-35.35	20230215	5810	4.82	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
29	20240117	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-30	5	-0.48	19169440	3085	3.49	6230	6260	6200	8090	4370	6230	6213.76	1.11	0	345	6383	6306	6253	6176	6123	6280	6150	90	1860	500	4610	10	1	17915944	1111	10.37	0.62	12	0.02	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6500	-4.62	20240112	6160	0.65	20240105	9420	-34.18	20230215	5810	6.71	20231113	5.16	N	041440	500	89 억		198849	N	N	0	N	00	N
30	20240116	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-80	5	-1.27	550193500	87908	52.87	6310	6330	6200	8200	4420	6310	6258.80	1.23	0	-21127	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1116	10.42	0.62	12	0.49	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6500	-4.15	20240112	6160	1.14	20240105	9420	-33.86	20230215	5810	7.23	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
31	20240116	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-60	5	-0.95	511830740	81759	49.18	6310	6330	6200	8200	4420	6310	6260.24	1.23	0	-21889	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1120	10.45	0.62	12	0.46	598.00	10015.00	9420	20230215	-33.65	5810	20231113	7.57	6500	-3.85	20240112	6160	1.46	20240105	9420	-33.65	20230215	5810	7.57	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
32	20240116	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-40	5	-0.63	480480680	76753	46.17	6310	6330	6200	8200	4420	6310	6260.09	1.23	0	-20246	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1123	10.48	0.63	12	0.43	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	6500	-3.54	20240112	6160	1.79	20240105	9420	-33.44	20230215	5810	7.92	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
33	20240116	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	10	2	0.16	429183600	68607	41.27	6310	6330	6200	8200	4420	6310	6255.68	1.23	0	-19342	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1132	10.57	0.63	12	0.38	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	6500	-2.77	20240112	6160	2.60	20240105	9420	-32.91	20230215	5810	8.78	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
34	20240116	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-80	5	-1.27	333683140	53447	32.15	6310	6310	6200	8200	4420	6310	6243.25	1.23	0	-17718	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1116	10.42	0.62	12	0.30	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6500	-4.15	20240112	6160	1.14	20240105	9420	-33.86	20230215	5810	7.23	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
35	20240116	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-50	5	-0.79	279585090	44772	26.93	6310	6310	6200	8200	4420	6310	6244.64	1.23	0	-17818	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1122	10.47	0.63	12	0.25	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	6500	-3.69	20240112	6160	1.62	20240105	9420	-33.55	20230215	5810	7.75	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
36	20240116	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-80	5	-1.27	160325760	25641	15.42	6310	6310	6210	8200	4420	6310	6252.71	1.23	0	-9983	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1116	10.42	0.62	12	0.14	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6500	-4.15	20240112	6160	1.14	20240105	9420	-33.86	20230215	5810	7.23	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
37	20240116	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-20	5	-0.32	25900150	4139	2.49	6310	6310	6220	8200	4420	6310	6257.56	1.23	0	-1464	6536	6422	6336	6222	6136	6380	6180	90	1890	500	4660	10	1	17915944	1127	10.52	0.63	12	0.02	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6500	-3.23	20240112	6160	2.11	20240105	9420	-33.23	20230215	5810	8.26	20231113	5.38	N	041440	500	89 억		219976	N	N	0	N	00	N
38	20240115	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-140	5	-2.17	1041941190	164703	39.83	6450	6450	6250	8380	4520	6450	6325.38	1.48	0	-44046	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1130	10.55	0.63	12	0.92	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6500	-2.92	20240112	6160	2.44	20240105	9420	-33.01	20230215	5810	8.61	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
39	20240115	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-140	5	-2.17	951463580	150353	36.36	6450	6450	6250	8380	4520	6450	6327.34	1.48	0	-37250	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1130	10.55	0.63	12	0.84	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6500	-2.92	20240112	6160	2.44	20240105	9420	-33.01	20230215	5810	8.61	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
40	20240115	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-170	5	-2.64	853209330	134679	32.57	6450	6450	6250	8380	4520	6450	6334.22	1.48	0	-29217	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1125	10.50	0.63	12	0.75	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6500	-3.38	20240112	6160	1.95	20240105	9420	-33.33	20230215	5810	8.09	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
41	20240115	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-160	5	-2.48	770345380	121467	29.37	6450	6450	6270	8380	4520	6450	6341.07	1.48	0	-22817	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1127	10.52	0.63	12	0.68	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6500	-3.23	20240112	6160	2.11	20240105	9420	-33.23	20230215	5810	8.26	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
42	20240115	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-150	5	-2.33	701995290	110619	26.75	6450	6450	6270	8380	4520	6450	6345.06	1.48	0	-15337	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1129	10.54	0.63	12	0.62	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	6500	-3.08	20240112	6160	2.27	20240105	9420	-33.12	20230215	5810	8.43	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
43	20240115	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-170	5	-2.64	628632080	98982	23.93	6450	6450	6270	8380	4520	6450	6349.91	1.48	0	-12739	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1125	10.50	0.63	12	0.55	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6500	-3.38	20240112	6160	1.95	20240105	9420	-33.33	20230215	5810	8.09	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
44	20240115	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-130	5	-2.02	517904720	81409	19.69	6450	6450	6270	8380	4520	6450	6360.60	1.48	0	-5084	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1132	10.57	0.63	12	0.45	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	6500	-2.77	20240112	6160	2.60	20240105	9420	-32.91	20230215	5810	8.78	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
45	20240115	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-50	5	-0.78	180159170	28027	6.78	6450	6450	6360	8380	4520	6450	6427.20	1.48	0	-3684	6703	6576	6373	6246	6043	6640	6310	90	1930	500	4770	10	1	17915944	1147	10.70	0.64	12	0.16	598.00	10015.00	9420	20230215	-32.06	5810	20231113	10.15	6500	-1.54	20240112	6160	3.90	20240105	9420	-32.06	20230215	5810	10.15	20231113	5.42	N	041440	500	89 억		265340	N	N	0	N	00	N
46	20240112	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	230	2	3.70	2609851830	409806	305.16	6200	6500	6170	8080	4360	6220	6368.40	1.33	0	24561	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1156	10.79	0.64	12	2.29	598.00	10015.00	9420	20230215	-31.53	5810	20231113	11.02	6500	-0.77	20240112	6160	4.71	20240105	9420	-31.53	20230215	5810	11.02	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
47	20240112	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	230	2	3.70	2458283410	386242	287.61	6200	6500	6170	8080	4360	6220	6364.62	1.33	0	22510	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1156	10.79	0.64	12	2.16	598.00	10015.00	9420	20230215	-31.53	5810	20231113	11.02	6500	-0.77	20240112	6160	4.71	20240105	9420	-31.53	20230215	5810	11.02	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
48	20240112	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	160	2	2.57	1269145190	201022	149.69	6200	6400	6170	8080	4360	6220	6313.46	1.33	0	-14497	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1143	10.67	0.64	12	1.12	598.00	10015.00	9420	20230215	-32.27	5810	20231113	9.81	6400	-0.31	20240112	6160	3.57	20240105	9420	-32.27	20230215	5810	9.81	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
49	20240112	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	60	2	0.96	947597920	150220	111.86	6200	6400	6170	8080	4360	6220	6308.07	1.33	0	-32203	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1125	10.50	0.63	12	0.84	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6400	-1.88	20240112	6160	1.95	20240105	9420	-33.33	20230215	5810	8.09	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
50	20240112	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	80	2	1.29	890290780	141087	105.06	6200	6400	6170	8080	4360	6220	6310.23	1.33	0	-36186	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1129	10.54	0.63	12	0.79	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	6400	-1.56	20240112	6160	2.27	20240105	9420	-33.12	20230215	5810	8.43	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
51	20240112	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	40	2	0.64	870066400	137872	102.67	6200	6400	6170	8080	4360	6220	6310.68	1.33	0	-35961	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1122	10.47	0.63	12	0.77	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	6400	-2.19	20240112	6160	1.62	20240105	9420	-33.55	20230215	5810	7.75	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
52	20240112	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	70	2	1.13	848772140	134474	100.13	6200	6400	6170	8080	4360	6220	6311.79	1.33	0	-35383	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1127	10.52	0.63	12	0.75	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6400	-1.72	20240112	6160	2.11	20240105	9420	-33.23	20230215	5810	8.26	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
53	20240112	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	60	2	0.96	61455260	9893	7.37	6200	6280	6170	8080	4360	6220	6211.99	1.33	0	4169	6366	6292	6246	6172	6126	6270	6150	90	1860	500	4600	10	1	17915944	1125	10.50	0.63	12	0.06	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6390	-1.72	20240102	6160	1.95	20240105	9420	-33.33	20230215	5810	8.09	20231113	5.47	N	041440	500	89 억		237979	N	N	0	N	00	N
54	20240111	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-10	5	-0.16	833706050	133464	114.52	6250	6320	6200	8090	4370	6230	6246.72	1.06	0	48428	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1114	10.40	0.62	12	0.74	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	6390	-2.66	20240102	6160	0.97	20240105	9420	-33.97	20230215	5810	7.06	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
55	20240111	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	792582850	126857	108.86	6250	6320	6200	8090	4370	6230	6247.84	1.06	0	50763	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1118	10.43	0.62	12	0.71	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6390	-2.35	20240102	6160	1.30	20240105	9420	-33.76	20230215	5810	7.40	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
56	20240111	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	40	2	0.64	430792400	68646	58.90	6250	6320	6210	8090	4370	6230	6275.56	1.06	0	29086	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1123	10.48	0.63	12	0.38	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	6390	-1.88	20240102	6160	1.79	20240105	9420	-33.44	20230215	5810	7.92	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
57	20240111	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	50	2	0.80	411029910	65499	56.20	6250	6320	6210	8090	4370	6230	6275.36	1.06	0	28947	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1125	10.50	0.63	12	0.37	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6390	-1.72	20240102	6160	1.95	20240105	9420	-33.33	20230215	5810	8.09	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
58	20240111	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	60	2	0.96	380077080	60565	51.97	6250	6320	6210	8090	4370	6230	6275.52	1.06	0	28472	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1127	10.52	0.63	12	0.34	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6390	-1.56	20240102	6160	2.11	20240105	9420	-33.23	20230215	5810	8.26	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
59	20240111	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	60	2	0.96	349017220	55618	47.73	6250	6320	6210	8090	4370	6230	6275.26	1.06	0	27719	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1127	10.52	0.63	12	0.31	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6390	-1.56	20240102	6160	2.11	20240105	9420	-33.23	20230215	5810	8.26	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
60	20240111	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	50	2	0.80	279226470	44501	38.19	6250	6320	6210	8090	4370	6230	6274.61	1.06	0	22997	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1125	10.50	0.63	12	0.25	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6390	-1.72	20240102	6160	1.95	20240105	9420	-33.33	20230215	5810	8.09	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
61	20240111	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-10	5	-0.16	47036390	7543	6.47	6250	6250	6210	8090	4370	6230	6235.77	1.06	0	3747	6303	6266	6213	6176	6123	6285	6195	90	1860	500	4610	10	1	17915944	1114	10.40	0.62	12	0.04	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	6390	-2.66	20240102	6160	0.97	20240105	9420	-33.97	20230215	5810	7.06	20231113	5.46	N	041440	500	89 억		189493	N	N	0	N	00	N
62	20240110	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	30	2	0.48	720491120	116124	256.42	6210	6250	6160	8060	4340	6200	6204.50	1.04	0	3267	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1116	10.42	0.62	12	0.65	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6390	-2.50	20240102	6160	1.14	20240110	9420	-33.86	20230215	5810	7.23	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
63	20240110	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	678289720	109334	241.43	6210	6250	6160	8060	4340	6200	6203.83	1.04	0	3338	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.61	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240110	9420	-34.18	20230215	5810	6.71	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
64	20240110	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-30	5	-0.48	531214220	85687	189.21	6210	6250	6160	8060	4340	6200	6199.47	1.04	0	2258	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1105	10.32	0.62	12	0.48	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	6390	-3.44	20240102	6160	0.16	20240110	9420	-34.50	20230215	5810	6.20	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
65	20240110	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	480672010	77508	171.15	6210	6250	6160	8060	4340	6200	6201.58	1.04	0	3276	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.43	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240110	9420	-34.18	20230215	5810	6.71	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
66	20240110	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	448495380	72312	159.68	6210	6250	6160	8060	4340	6200	6202.23	1.04	0	3938	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1109	10.35	0.62	12	0.40	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240110	9420	-34.29	20230215	5810	6.54	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
67	20240110	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	336626160	54217	119.72	6210	6250	6170	8060	4340	6200	6208.88	1.04	0	4044	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.30	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240105	9420	-34.18	20230215	5810	6.71	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
68	20240110	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-20	5	-0.32	192217260	30941	68.32	6210	6250	6170	8060	4340	6200	6212.40	1.04	0	-3742	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1107	10.33	0.62	12	0.17	598.00	10015.00	9420	20230215	-34.39	5810	20231113	6.37	6390	-3.29	20240102	6160	0.32	20240105	9420	-34.39	20230215	5810	6.37	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
69	20240110	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	20	2	0.32	27202980	4385	9.68	6210	6220	6170	8060	4340	6200	6203.69	1.04	0	-1284	6280	6240	6200	6160	6120	6240	6160	90	1860	500	4580	10	1	17915944	1114	10.40	0.62	12	0.02	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	6390	-2.66	20240102	6160	0.97	20240105	9420	-33.97	20230215	5810	7.06	20231113	5.51	N	041440	500	89 억		186224	N	N	0	N	00	N
70	20240109	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	279374730	45176	83.47	6200	6240	6160	8060	4340	6200	6183.97	1.07	0	-6308	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.25	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240109	9420	-34.18	20230215	5810	6.71	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
71	20240109	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-20	5	-0.32	219299650	35441	65.49	6200	6240	6170	8060	4340	6200	6187.69	1.07	0	-4684	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1107	10.33	0.62	12	0.20	598.00	10015.00	9420	20230215	-34.39	5810	20231113	6.37	6390	-3.29	20240102	6160	0.32	20240105	9420	-34.39	20230215	5810	6.37	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
72	20240109	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	147058190	23739	43.86	6200	6240	6170	8060	4340	6200	6194.76	1.07	0	-3005	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.13	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240105	9420	-34.18	20230215	5810	6.71	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
73	20240109	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	123065470	19858	36.69	6200	6240	6170	8060	4340	6200	6197.25	1.07	0	-2651	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1109	10.35	0.62	12	0.11	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240105	9420	-34.29	20230215	5810	6.54	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
74	20240109	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	103975720	16778	31.00	6200	6240	6170	8060	4340	6200	6197.12	1.07	0	-1212	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1109	10.35	0.62	12	0.09	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240105	9420	-34.29	20230215	5810	6.54	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
75	20240109	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	85593210	13808	25.51	6200	6240	6170	8060	4340	6200	6198.80	1.07	0	-1237	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1109	10.35	0.62	12	0.08	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240105	9420	-34.29	20230215	5810	6.54	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
76	20240109	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	60633540	9773	18.06	6200	6240	6180	8060	4340	6200	6204.25	1.07	0	-1298	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1109	10.35	0.62	12	0.05	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240105	9420	-34.29	20230215	5810	6.54	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
77	20240109	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-10	5	-0.16	9387610	1513	2.80	6200	6240	6190	8060	4340	6200	6205.14	1.07	0	-839	6266	6232	6196	6162	6126	6235	6165	90	1860	500	4580	10	1	17915944	1109	10.35	0.62	12	0.01	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240105	9420	-34.29	20230215	5810	6.54	20231113	5.55	N	041440	500	89 억		192527	N	N	0	N	00	N
78	20240108	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	334768810	54079	88.59	6200	6230	6160	8060	4340	6200	6190.35	1.03	0	8264	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.30	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240108	9420	-34.18	20230215	5810	6.71	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
79	20240108	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-30	5	-0.48	320248570	51734	84.75	6200	6230	6160	8060	4340	6200	6190.28	1.03	0	9285	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1105	10.32	0.62	12	0.29	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	6390	-3.44	20240102	6160	0.16	20240108	9420	-34.50	20230215	5810	6.20	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
80	20240108	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-30	5	-0.48	281604750	45468	74.49	6200	6230	6160	8060	4340	6200	6193.46	1.03	0	9156	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1105	10.32	0.62	12	0.25	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	6390	-3.44	20240102	6160	0.16	20240108	9420	-34.50	20230215	5810	6.20	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
81	20240108	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	242302110	39112	64.07	6200	6230	6160	8060	4340	6200	6195.08	1.03	0	6307	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.22	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240108	9420	-34.18	20230215	5810	6.71	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
82	20240108	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	189686660	30638	50.19	6200	6230	6160	8060	4340	6200	6191.21	1.03	0	1077	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.17	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240108	9420	-34.18	20230215	5810	6.71	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
83	20240108	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	10	2	0.16	104782450	16935	27.74	6200	6230	6160	8060	4340	6200	6187.29	1.03	0	-2157	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1113	10.38	0.62	12	0.09	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	6390	-2.82	20240102	6160	0.81	20240108	9420	-34.08	20230215	5810	6.88	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
84	20240108	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	0	3	0.00	78530030	12704	20.81	6200	6210	6160	8060	4340	6200	6181.45	1.03	0	-2452	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1111	10.37	0.62	12	0.07	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240108	9420	-34.18	20230215	5810	6.71	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
85	20240108	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-30	5	-0.48	45951280	7444	12.19	6200	6200	6160	8060	4340	6200	6172.75	1.03	0	-2595	6293	6246	6203	6156	6113	6270	6180	90	1860	500	4580	10	1	17915944	1105	10.32	0.62	12	0.04	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	6390	-3.44	20240102	6160	0.16	20240108	9420	-34.50	20230215	5810	6.20	20231113	5.49	N	041440	500	89 억		184253	N	N	0	N	00	N
86	20240105	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	10	2	0.16	376055270	60765	64.72	6190	6250	6160	8040	4340	6190	6188.67	1.04	0	-2556	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1111	10.37	0.62	12	0.34	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6390	-2.97	20240102	6160	0.65	20240105	9420	-34.18	20230215	5810	6.71	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
87	20240105	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	0	3	0.00	350544560	56642	60.32	6190	6250	6160	8040	4340	6190	6188.77	1.04	0	-1544	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1109	10.35	0.62	12	0.32	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6160	0.49	20240105	9420	-34.29	20230215	5810	6.54	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
88	20240105	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-20	5	-0.32	325210990	52537	55.95	6190	6250	6160	8040	4340	6190	6190.13	1.04	0	-1842	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1105	10.32	0.62	12	0.29	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	6390	-3.44	20240102	6160	0.16	20240105	9420	-34.50	20230215	5810	6.20	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
89	20240105	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-20	5	-0.32	203990740	32891	35.03	6190	6250	6170	8040	4340	6190	6202.02	1.04	0	-1940	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1105	10.32	0.62	12	0.18	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	6390	-3.44	20240102	6170	0.00	20240105	9420	-34.50	20230215	5810	6.20	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
90	20240105	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	30	2	0.48	109628370	17671	18.82	6190	6250	6170	8040	4340	6190	6203.86	1.04	0	299	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1114	10.40	0.62	12	0.10	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	6390	-2.66	20240102	6170	0.81	20240105	9420	-33.97	20230215	5810	7.06	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
91	20240105	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	40	2	0.65	104301300	16814	17.91	6190	6250	6170	8040	4340	6190	6203.24	1.04	0	453	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1116	10.42	0.62	12	0.09	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6390	-2.50	20240102	6170	0.97	20240105	9420	-33.86	20230215	5810	7.23	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
92	20240105	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	50	2	0.81	84814830	13678	14.57	6190	6250	6170	8040	4340	6190	6200.82	1.04	0	506	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1118	10.43	0.62	12	0.08	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6390	-2.35	20240102	6170	1.13	20240105	9420	-33.76	20230215	5810	7.40	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
93	20240105	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	40	2	0.65	8966460	1449	1.54	6190	6230	6180	8040	4340	6190	6188.03	1.04	0	174	6356	6272	6226	6142	6096	6250	6120	90	1850	500	4580	10	1	17915944	1116	10.42	0.62	12	0.01	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6390	-2.50	20240102	6180	0.81	20240105	9420	-33.86	20230215	5810	7.23	20231113	5.49	N	041440	500	89 억		186802	N	N	0	N	00	N
94	20240104	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-140	5	-2.21	581750630	93512	167.22	6280	6310	6180	8220	4440	6330	6221.14	1.28	0	-42592	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1109	10.35	0.62	12	0.52	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6180	0.16	20240104	9420	-34.29	20230215	5810	6.54	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
95	20240104	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-140	5	-2.21	540993330	86931	155.45	6280	6310	6180	8220	4440	6330	6223.25	1.28	0	-41201	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1109	10.35	0.62	12	0.49	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	6390	-3.13	20240102	6180	0.16	20240104	9420	-34.29	20230215	5810	6.54	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
96	20240104	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-120	5	-1.90	417815960	67040	119.88	6280	6310	6190	8220	4440	6330	6232.34	1.28	0	-34174	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1113	10.38	0.62	12	0.37	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	6390	-2.82	20240102	6190	0.32	20240104	9420	-34.08	20230215	5810	6.88	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
97	20240104	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-120	5	-1.90	302085400	48368	86.49	6280	6310	6200	8220	4440	6330	6245.56	1.28	0	-24078	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1113	10.38	0.62	12	0.27	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	6390	-2.82	20240102	6200	0.16	20240104	9420	-34.08	20230215	5810	6.88	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
98	20240104	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-110	5	-1.74	258284250	41317	73.88	6280	6310	6210	8220	4440	6330	6251.28	1.28	0	-22361	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1114	10.40	0.62	12	0.23	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	6390	-2.66	20240102	6210	0.16	20240104	9420	-33.97	20230215	5810	7.06	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
99	20240104	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-100	5	-1.58	234476760	37489	67.04	6280	6310	6210	8220	4440	6330	6254.55	1.28	0	-21865	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1116	10.42	0.62	12	0.21	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6390	-2.50	20240102	6210	0.32	20240104	9420	-33.86	20230215	5810	7.23	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
100	20240104	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-40	5	-0.63	112445070	17925	32.05	6280	6310	6260	8220	4440	6330	6273.09	1.28	0	-6012	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1127	10.52	0.63	12	0.10	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6390	-1.56	20240102	6260	0.48	20240104	9420	-33.23	20230215	5810	8.26	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
101	20240104	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-50	5	-0.79	22485110	3584	6.41	6280	6280	6260	8220	4440	6330	6273.75	1.28	0	-1069	6383	6356	6313	6286	6243	6370	6300	90	1890	500	4680	10	1	17915944	1125	10.50	0.63	12	0.02	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6390	-1.72	20240102	6260	0.32	20240104	9420	-33.33	20230215	5810	8.09	20231113	5.54	N	041440	500	89 억		229417	N	N	0	N	00	N
102	20240103	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-20	5	-0.31	347535520	55106	55.23	6300	6340	6270	8250	4450	6350	6306.67	1.31	0	-6170	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1134	10.59	0.63	12	0.31	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6390	-0.94	20240102	6260	1.12	20240102	9420	-32.80	20230215	5810	8.95	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
103	20240103	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-40	5	-0.63	320017060	50751	50.86	6300	6340	6270	8250	4450	6350	6305.63	1.31	0	-5888	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1130	10.55	0.63	12	0.28	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6390	-1.25	20240102	6260	0.80	20240102	9420	-33.01	20230215	5810	8.61	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
104	20240103	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-30	5	-0.47	246757530	39124	39.21	6300	6340	6270	8250	4450	6350	6307.06	1.31	0	-5784	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1132	10.57	0.63	12	0.22	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	6390	-1.10	20240102	6260	0.96	20240102	9420	-32.91	20230215	5810	8.78	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
105	20240103	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-20	5	-0.31	235219540	37294	37.38	6300	6340	6270	8250	4450	6350	6307.17	1.31	0	-5661	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1134	10.59	0.63	12	0.21	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6390	-0.94	20240102	6260	1.12	20240102	9420	-32.80	20230215	5810	8.95	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
106	20240103	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-40	5	-0.63	210009970	33299	33.37	6300	6340	6270	8250	4450	6350	6306.80	1.31	0	-3457	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1130	10.55	0.63	12	0.19	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6390	-1.25	20240102	6260	0.80	20240102	9420	-33.01	20230215	5810	8.61	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
107	20240103	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-40	5	-0.63	130741480	20776	20.82	6300	6340	6270	8250	4450	6350	6292.91	1.31	0	1982	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1130	10.55	0.63	12	0.12	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6390	-1.25	20240102	6260	0.80	20240102	9420	-33.01	20230215	5810	8.61	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
108	20240103	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-60	5	-0.94	105890010	16824	16.86	6300	6340	6270	8250	4450	6350	6293.99	1.31	0	1702	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1127	10.52	0.63	12	0.09	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6390	-1.56	20240102	6260	0.48	20240102	9420	-33.23	20230215	5810	8.26	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
109	20240103	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-40	5	-0.63	7363400	1168	1.17	6300	6310	6300	8250	4450	6350	6304.28	1.31	0	432	6463	6406	6333	6276	6203	6435	6305	90	1900	500	4690	10	1	17915944	1130	10.55	0.63	12	0.01	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6390	-1.25	20240102	6260	0.80	20240102	9420	-33.01	20230215	5810	8.61	20231113	5.56	N	041440	500	89 억		235590	N	N	0	N	00	N
110	20240102	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	0	3	0.00	627438570	99224	71.90	6320	6390	6260	8250	4450	6350	6323.13	1.23	0	14450	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1138	10.62	0.63	12	0.55	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	6390	-0.63	20240102	6260	1.44	20240102	9420	-32.59	20230215	5810	9.29	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
111	20240102	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-20	5	-0.31	572986890	90641	65.68	6320	6390	6260	8250	4450	6350	6321.39	1.23	0	14377	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1134	10.59	0.63	12	0.51	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6390	-0.94	20240102	6260	1.12	20240102	9420	-32.80	20230215	5810	8.95	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
112	20240102	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-30	5	-0.47	436973790	69101	50.07	6320	6390	6260	8250	4450	6350	6323.56	1.23	0	9399	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1132	10.57	0.63	12	0.39	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	6390	-1.10	20240102	6260	0.96	20240102	9420	-32.91	20230215	5810	8.78	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
113	20240102	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-10	5	-0.16	308130570	48752	35.33	6320	6360	6260	8250	4450	6350	6320.15	1.23	0	8447	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1136	10.60	0.63	12	0.27	598.00	10015.00	9420	20230215	-32.70	5810	20231113	9.12	6360	-0.31	20240102	6260	1.28	20240102	9420	-32.70	20230215	5810	9.12	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
114	20240102	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	0	3	0.00	227256390	35993	26.08	6320	6350	6260	8250	4450	6350	6313.54	1.23	0	422	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1138	10.62	0.63	12	0.20	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	6350	0.00	20240102	6260	1.44	20240102	9420	-32.59	20230215	5810	9.29	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
115	20240102	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-60	5	-0.94	162266920	25737	18.65	6320	6350	6260	8250	4450	6350	6304.18	1.23	0	-1149	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1127	10.52	0.63	12	0.14	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	6350	-0.94	20240102	6260	0.48	20240102	9420	-33.23	20230215	5810	8.26	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
116	20240102	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-40	5	-0.63	32397270	5127	3.72	6320	6320	6280	8250	4450	6350	6316.63	1.23	0	-1300	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1130	10.55	0.63	12	0.03	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6320	-0.16	20240102	6280	0.48	20240102	9420	-33.01	20230215	5810	8.61	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N
117	20240102	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	1.23	0	0	6483	6416	6323	6256	6163	6450	6290	90	1900	500	4690	10	1	17915944	1138	10.62	0.63	12	0.00	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	0	0.00	0	0	0.00	0	9420	-32.59	20230215	5810	9.29	20231113	5.55	N	041440	500	89 억		221113	N	N	0	N	00	N