KissMeData/317870/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	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15150	0	3	0.00	52158650	3458	23.62	15050	15290	15010	19690	10610	15150	15083.47	3.01	0	-72	15750	15450	15250	14950	14750	15350	14850	42	4540	500	10300	10	1	8469828	1283	-721.43	5.88	12	0.04	-21.00	2577.00	20500	20230908	-26.10	5400	20230120	180.56	16600	-8.73	20240110	14050	7.83	20240102	20500	-26.10	20230908	5460	177.47	20230125	3.66	N	317870	500	42 억		254600	N	N	0	N	00	N
3	20240123	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15110	-40	5	-0.26	48170660	3194	21.82	15050	15290	15010	19690	10610	15150	15081.61	3.01	0	-60	15750	15450	15250	14950	14750	15350	14850	42	4540	500	10300	10	1	8469828	1280	-719.52	5.86	12	0.04	-21.00	2577.00	20500	20230908	-26.29	5400	20230120	179.81	16600	-8.98	20240110	14050	7.54	20240102	20500	-26.29	20230908	5460	176.74	20230125	3.66	N	317870	500	42 억		254600	N	N	0	N	00	N
4	20240123	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15250	100	2	0.66	6905440	458	3.13	15050	15290	15010	19690	10610	15150	15077.38	3.01	0	-142	15750	15450	15250	14950	14750	15350	14850	42	4540	500	10300	10	1	8469828	1292	-726.19	5.92	12	0.01	-21.00	2577.00	20500	20230908	-25.61	5400	20230120	182.41	16600	-8.13	20240110	14050	8.54	20240102	20500	-25.61	20230908	5460	179.30	20230125	3.66	N	317870	500	42 억		254600	N	N	0	N	00	N
5	20240123	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15290	140	2	0.92	4072840	271	1.85	15050	15290	15010	19690	10610	15150	15028.93	3.01	0	-87	15750	15450	15250	14950	14750	15350	14850	42	4540	500	10300	10	1	8469828	1295	-728.10	5.93	12	0.00	-21.00	2577.00	20500	20230908	-25.41	5400	20230120	183.15	16600	-7.89	20240110	14050	8.83	20240102	20500	-25.41	20230908	5460	180.04	20230125	3.66	N	317870	500	42 억		254600	N	N	0	N	00	N
6	20240119	161131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15340	-260	5	-1.67	409615490	26648	182.38	15600	15600	15190	20250	10920	15600	15371.34	3.10	0	-2694	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1299	-730.48	5.95	12	0.31	-21.00	2577.00	20500	20230908	-25.17	5400	20230120	184.07	16600	-7.59	20240110	14050	9.18	20240102	20500	-25.17	20230908	5400	184.07	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
7	20240119	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15240	-360	5	-2.31	358597520	23320	159.61	15600	15600	15190	20250	10920	15600	15377.25	3.10	0	-901	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1291	-725.71	5.91	12	0.28	-21.00	2577.00	20500	20230908	-25.66	5400	20230120	182.22	16600	-8.19	20240110	14050	8.47	20240102	20500	-25.66	20230908	5400	182.22	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
8	20240119	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15200	-400	5	-2.56	287385750	18644	127.60	15600	15600	15200	20250	10920	15600	15414.38	3.10	0	-689	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1287	-723.81	5.90	12	0.22	-21.00	2577.00	20500	20230908	-25.85	5400	20230120	181.48	16600	-8.43	20240110	14050	8.19	20240102	20500	-25.85	20230908	5400	181.48	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
9	20240119	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15330	-270	5	-1.73	242319630	15697	107.43	15600	15600	15310	20250	10920	15600	15437.32	3.10	0	470	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1298	-730.00	5.95	12	0.19	-21.00	2577.00	20500	20230908	-25.22	5400	20230120	183.89	16600	-7.65	20240110	14050	9.11	20240102	20500	-25.22	20230908	5400	183.89	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
10	20240119	121137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15420	-180	5	-1.15	206376640	13354	91.40	15600	15600	15360	20250	10920	15600	15454.29	3.10	0	715	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1306	-734.29	5.98	12	0.16	-21.00	2577.00	20500	20230908	-24.78	5400	20230120	185.56	16600	-7.11	20240110	14050	9.75	20240102	20500	-24.78	20230908	5400	185.56	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
11	20240119	111136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15440	-160	5	-1.03	136295580	8802	60.24	15600	15600	15410	20250	10920	15600	15484.61	3.10	0	1024	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1308	-735.24	5.99	12	0.10	-21.00	2577.00	20500	20230908	-24.68	5400	20230120	185.93	16600	-6.99	20240110	14050	9.89	20240102	20500	-24.68	20230908	5400	185.93	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
12	20240119	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15580	-20	5	-0.13	81268400	5240	35.86	15600	15600	15440	20250	10920	15600	15509.24	3.10	0	2394	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1320	-741.90	6.05	12	0.06	-21.00	2577.00	20500	20230908	-24.00	5400	20230120	188.52	16600	-6.14	20240110	14050	10.89	20240102	20500	-24.00	20230908	5400	188.52	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
13	20240119	091134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15600	0	3	0.00	70224870	4530	31.00	15600	15600	15440	20250	10920	15600	15502.18	3.10	0	2533	16073	15836	15563	15326	15053	15955	15445	42	4650	500	10600	10	1	8469828	1321	-742.86	6.05	12	0.05	-21.00	2577.00	20500	20230908	-23.90	5400	20230120	188.89	16600	-6.02	20240110	14050	11.03	20240102	20500	-23.90	20230908	5400	188.89	20230120	3.94	N	317870	500	42 억		262788	N	N	0	N	00	N
14	20240118	161131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15600	-50	5	-0.32	224667770	14546	58.73	15400	15800	15290	20300	10960	15650	15445.33	3.14	0	-2492	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1321	-742.86	6.05	12	0.17	-21.00	2577.00	20500	20230908	-23.90	5400	20230120	188.89	16600	-6.02	20240110	14050	11.03	20240102	20500	-23.90	20230908	5400	188.89	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
15	20240118	151131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15460	-190	5	-1.21	179643150	11651	47.04	15400	15800	15290	20300	10960	15650	15418.69	3.14	0	-1348	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1309	-736.19	6.00	12	0.14	-21.00	2577.00	20500	20230908	-24.59	5400	20230120	186.30	16600	-6.87	20240110	14050	10.04	20240102	20500	-24.59	20230908	5400	186.30	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
16	20240118	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15380	-270	5	-1.73	157576380	10223	41.28	15400	15800	15290	20300	10960	15650	15413.91	3.14	0	-786	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1303	-732.38	5.97	12	0.12	-21.00	2577.00	20500	20230908	-24.98	5400	20230120	184.81	16600	-7.35	20240110	14050	9.47	20240102	20500	-24.98	20230908	5400	184.81	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
17	20240118	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15500	-150	5	-0.96	77886040	5028	20.30	15400	15800	15380	20300	10960	15650	15490.46	3.14	0	1374	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1313	-738.10	6.01	12	0.06	-21.00	2577.00	20500	20230908	-24.39	5400	20230120	187.04	16600	-6.63	20240110	14050	10.32	20240102	20500	-24.39	20230908	5400	187.04	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
18	20240118	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15520	-130	5	-0.83	69214770	4469	18.04	15400	15800	15380	20300	10960	15650	15487.75	3.14	0	1534	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1315	-739.05	6.02	12	0.05	-21.00	2577.00	20500	20230908	-24.29	5400	20230120	187.41	16600	-6.51	20240110	14050	10.46	20240102	20500	-24.29	20230908	5400	187.41	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
19	20240118	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15790	140	2	0.89	61082080	3947	15.94	15400	15800	15380	20300	10960	15650	15475.57	3.14	0	2029	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1337	-751.90	6.13	12	0.05	-21.00	2577.00	20500	20230908	-22.98	5400	20230120	192.41	16600	-4.88	20240110	14050	12.38	20240102	20500	-22.98	20230908	5400	192.41	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
20	20240118	101128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15510	-140	5	-0.89	48682300	3153	12.73	15400	15600	15380	20300	10960	15650	15439.99	3.14	0	2009	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1314	-738.57	6.02	12	0.04	-21.00	2577.00	20500	20230908	-24.34	5400	20230120	187.22	16600	-6.57	20240110	14050	10.39	20240102	20500	-24.34	20230908	5400	187.22	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
21	20240118	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15430	-220	5	-1.41	8334000	541	2.18	15400	15600	15380	20300	10960	15650	15404.81	3.14	0	108	16270	15960	15690	15380	15110	15825	15245	42	4650	500	10640	10	1	8469828	1307	-734.76	5.99	12	0.01	-21.00	2577.00	20500	20230908	-24.73	5400	20230120	185.74	16600	-7.05	20240110	14050	9.82	20240102	20500	-24.73	20230908	5400	185.74	20230120	3.96	N	317870	500	42 억		266280	N	N	0	N	00	N
22	20240117	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15650	-180	5	-1.14	384712020	24767	414.30	16000	16000	15420	20550	11090	15830	15533.25	3.24	0	-5978	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1326	-745.24	6.07	12	0.29	-21.00	2577.00	20500	20230908	-23.66	5400	20230120	189.81	16600	-5.72	20240110	14050	11.39	20240102	20500	-23.66	20230908	5400	189.81	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
23	20240117	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15570	-260	5	-1.64	338674360	21819	364.99	16000	16000	15420	20550	11090	15830	15521.99	3.24	0	-4941	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1319	-741.43	6.04	12	0.26	-21.00	2577.00	20500	20230908	-24.05	5400	20230120	188.33	16600	-6.20	20240110	14050	10.82	20240102	20500	-24.05	20230908	5400	188.33	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
24	20240117	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15470	-360	5	-2.27	256256190	16496	275.95	16000	16000	15430	20550	11090	15830	15534.44	3.24	0	-3440	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1310	-736.67	6.00	12	0.19	-21.00	2577.00	20500	20230908	-24.54	5400	20230120	186.48	16600	-6.81	20240110	14050	10.11	20240102	20500	-24.54	20230908	5400	186.48	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
25	20240117	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15450	-380	5	-2.40	222651430	14326	239.65	16000	16000	15430	20550	11090	15830	15541.77	3.24	0	-3273	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1309	-735.71	6.00	12	0.17	-21.00	2577.00	20500	20230908	-24.63	5400	20230120	186.11	16600	-6.93	20240110	14050	9.96	20240102	20500	-24.63	20230908	5400	186.11	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
26	20240117	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15530	-300	5	-1.90	200278740	12881	215.47	16000	16000	15430	20550	11090	15830	15548.38	3.24	0	-2322	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1315	-739.52	6.03	12	0.15	-21.00	2577.00	20500	20230908	-24.24	5400	20230120	187.59	16600	-6.45	20240110	14050	10.53	20240102	20500	-24.24	20230908	5400	187.59	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
27	20240117	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15550	-280	5	-1.77	174299000	11205	187.44	16000	16000	15430	20550	11090	15830	15555.47	3.24	0	-2183	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1317	-740.48	6.03	12	0.13	-21.00	2577.00	20500	20230908	-24.15	5400	20230120	187.96	16600	-6.33	20240110	14050	10.68	20240102	20500	-24.15	20230908	5400	187.96	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
28	20240117	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15520	-310	5	-1.96	88835300	5687	95.13	16000	16000	15500	20550	11090	15830	15620.77	3.24	0	-999	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1315	-739.05	6.02	12	0.07	-21.00	2577.00	20500	20230908	-24.29	5400	20230120	187.41	16600	-6.51	20240110	14050	10.46	20240102	20500	-24.29	20230908	5400	187.41	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
29	20240117	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15510	-320	5	-2.02	41384970	2641	44.18	16000	16000	15500	20550	11090	15830	15670.19	3.24	0	100	16203	16016	15853	15666	15503	16110	15760	42	4720	500	10760	10	1	8469828	1314	-738.57	6.02	12	0.03	-21.00	2577.00	20500	20230908	-24.34	5400	20230120	187.22	16600	-6.57	20240110	14050	10.39	20240102	20500	-24.34	20230908	5400	187.22	20230120	3.95	N	317870	500	42 억		274258	N	N	0	N	00	N
30	20240116	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15830	0	3	0.00	94501580	5978	14.86	15780	16040	15690	20550	11090	15830	15808.23	3.28	0	-3723	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1341	-753.81	6.14	12	0.07	-21.00	2577.00	20500	20230908	-22.78	5400	20230120	193.15	16600	-4.64	20240110	14050	12.67	20240102	20500	-22.78	20230908	5400	193.15	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
31	20240116	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15790	-40	5	-0.25	67048370	4243	10.55	15780	16040	15690	20550	11090	15830	15802.11	3.28	0	-2719	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1337	-751.90	6.13	12	0.05	-21.00	2577.00	20500	20230908	-22.98	5400	20230120	192.41	16600	-4.88	20240110	14050	12.38	20240102	20500	-22.98	20230908	5400	192.41	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
32	20240116	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15710	-120	5	-0.76	54622400	3455	8.59	15780	16040	15690	20550	11090	15830	15809.67	3.28	0	-1978	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1331	-748.10	6.10	12	0.04	-21.00	2577.00	20500	20230908	-23.37	5400	20230120	190.93	16600	-5.36	20240110	14050	11.81	20240102	20500	-23.37	20230908	5400	190.93	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
33	20240116	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15760	-70	5	-0.44	43844470	2770	6.89	15780	16040	15700	20550	11090	15830	15828.33	3.28	0	-1811	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1335	-750.48	6.12	12	0.03	-21.00	2577.00	20500	20230908	-23.12	5400	20230120	191.85	16600	-5.06	20240110	14050	12.17	20240102	20500	-23.12	20230908	5400	191.85	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
34	20240116	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15780	-50	5	-0.32	37555500	2372	5.90	15780	16040	15700	20550	11090	15830	15832.84	3.28	0	-1616	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1337	-751.43	6.12	12	0.03	-21.00	2577.00	20500	20230908	-23.02	5400	20230120	192.22	16600	-4.94	20240110	14050	12.31	20240102	20500	-23.02	20230908	5400	192.22	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
35	20240116	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15850	20	2	0.13	33471360	2114	5.26	15780	16040	15700	20550	11090	15830	15833.19	3.28	0	-1607	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1342	-754.76	6.15	12	0.02	-21.00	2577.00	20500	20230908	-22.68	5400	20230120	193.52	16600	-4.52	20240110	14050	12.81	20240102	20500	-22.68	20230908	5400	193.52	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
36	20240116	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15790	-40	5	-0.25	27077800	1709	4.25	15780	16040	15700	20550	11090	15830	15844.24	3.28	0	-1244	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1337	-751.90	6.13	12	0.02	-21.00	2577.00	20500	20230908	-22.98	5400	20230120	192.41	16600	-4.88	20240110	14050	12.38	20240102	20500	-22.98	20230908	5400	192.41	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
37	20240116	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16040	210	2	1.33	1756970	110	0.27	15780	16040	15770	20550	11090	15830	15972.45	3.28	0	-50	16476	16152	15826	15502	15176	15990	15340	42	4720	500	10760	10	1	8469828	1359	-763.81	6.22	12	0.00	-21.00	2577.00	20500	20230908	-21.76	5400	20230120	197.04	16600	-3.37	20240110	14050	14.16	20240102	20500	-21.76	20230908	5400	197.04	20230120	3.88	N	317870	500	42 억		277981	N	N	0	N	00	N
38	20240115	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15830	-90	5	-0.57	630611270	40218	68.13	15920	16150	15500	20650	11150	15920	15679.83	3.28	0	5310	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1341	-753.81	6.14	12	0.47	-21.00	2577.00	20500	20230908	-22.78	5400	20230120	193.15	16600	-4.64	20240110	14050	12.67	20240102	20500	-22.78	20230908	5400	193.15	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
39	20240115	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15730	-190	5	-1.19	624229570	39815	67.45	15920	16150	15500	20650	11150	15920	15678.25	3.28	0	5386	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1332	-749.05	6.10	12	0.47	-21.00	2577.00	20500	20230908	-23.27	5400	20230120	191.30	16600	-5.24	20240110	14050	11.96	20240102	20500	-23.27	20230908	5400	191.30	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
40	20240115	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	-220	5	-1.38	556861750	35511	60.16	15920	16150	15500	20650	11150	15920	15681.39	3.28	0	5578	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1330	-747.62	6.09	12	0.42	-21.00	2577.00	20500	20230908	-23.41	5400	20230120	190.74	16600	-5.42	20240110	14050	11.74	20240102	20500	-23.41	20230908	5400	190.74	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
41	20240115	131120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15660	-260	5	-1.63	548065100	34952	59.21	15920	16150	15500	20650	11150	15920	15680.51	3.28	0	5591	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1326	-745.71	6.08	12	0.41	-21.00	2577.00	20500	20230908	-23.61	5400	20230120	190.00	16600	-5.66	20240110	14050	11.46	20240102	20500	-23.61	20230908	5400	190.00	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
42	20240115	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	-220	5	-1.38	536551580	34217	57.97	15920	16150	15500	20650	11150	15920	15680.85	3.28	0	6082	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1330	-747.62	6.09	12	0.40	-21.00	2577.00	20500	20230908	-23.41	5400	20230120	190.74	16600	-5.42	20240110	14050	11.74	20240102	20500	-23.41	20230908	5400	190.74	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
43	20240115	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15640	-280	5	-1.76	461814800	29440	49.87	15920	16150	15500	20650	11150	15920	15686.64	3.28	0	5412	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1325	-744.76	6.07	12	0.35	-21.00	2577.00	20500	20230908	-23.71	5400	20230120	189.63	16600	-5.78	20240110	14050	11.32	20240102	20500	-23.71	20230908	5400	189.63	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
44	20240115	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15750	-170	5	-1.07	207214140	13097	22.19	15920	16150	15700	20650	11150	15920	15821.50	3.28	0	4374	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1334	-750.00	6.11	12	0.15	-21.00	2577.00	20500	20230908	-23.17	5400	20230120	191.67	16600	-5.12	20240110	14050	12.10	20240102	20500	-23.17	20230908	5400	191.67	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
45	20240115	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16090	170	2	1.07	7090230	443	0.75	15920	16150	15880	20650	11150	15920	16005.03	3.28	0	-176	16206	16062	15856	15712	15506	16095	15745	42	4730	500	10820	10	1	8469828	1363	-766.19	6.24	12	0.01	-21.00	2577.00	20500	20230908	-21.51	5400	20230120	197.96	16600	-3.07	20240110	14050	14.52	20240102	20500	-21.51	20230908	5400	197.96	20230120	3.77	N	317870	500	42 억		277736	N	N	0	N	00	N
46	20240112	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15920	-180	5	-1.12	929974660	59030	134.23	15920	16000	15650	20900	11270	16100	15754.27	3.26	0	10663	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1348	-758.10	6.18	12	0.70	-21.00	2577.00	20500	20230908	-22.34	5280	20230106	201.52	16600	-4.10	20240110	14050	13.31	20240102	20500	-22.34	20230908	5400	194.81	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
47	20240112	151117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15740	-360	5	-2.24	874183180	55518	126.25	15920	16000	15650	20900	11270	16100	15745.94	3.26	0	12485	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1333	-749.52	6.11	12	0.66	-21.00	2577.00	20500	20230908	-23.22	5280	20230106	198.11	16600	-5.18	20240110	14050	12.03	20240102	20500	-23.22	20230908	5400	191.48	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
48	20240112	141116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15870	-230	5	-1.43	862500220	54778	124.56	15920	16000	15650	20900	11270	16100	15745.38	3.26	0	12861	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1344	-755.71	6.16	12	0.65	-21.00	2577.00	20500	20230908	-22.59	5280	20230106	200.57	16600	-4.40	20240110	14050	12.95	20240102	20500	-22.59	20230908	5400	193.89	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
49	20240112	131112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15780	-320	5	-1.99	821979110	52201	118.70	15920	16000	15650	20900	11270	16100	15746.42	3.26	0	13468	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1337	-751.43	6.12	12	0.62	-21.00	2577.00	20500	20230908	-23.02	5280	20230106	198.86	16600	-4.94	20240110	14050	12.31	20240102	20500	-23.02	20230908	5400	192.22	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
50	20240112	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15840	-260	5	-1.61	768755170	48822	111.02	15920	16000	15650	20900	11270	16100	15746.08	3.26	0	13348	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1342	-754.29	6.15	12	0.58	-21.00	2577.00	20500	20230908	-22.73	5280	20230106	200.00	16600	-4.58	20240110	14050	12.74	20240102	20500	-22.73	20230908	5400	193.33	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
51	20240112	111111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15760	-340	5	-2.11	754820670	47941	109.02	15920	16000	15650	20900	11270	16100	15744.78	3.26	0	13202	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1335	-750.48	6.12	12	0.57	-21.00	2577.00	20500	20230908	-23.12	5280	20230106	198.48	16600	-5.06	20240110	14050	12.17	20240102	20500	-23.12	20230908	5400	191.85	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
52	20240112	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15990	-110	5	-0.68	280316700	17762	40.39	15920	16000	15710	20900	11270	16100	15781.82	3.26	0	4141	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1354	-761.43	6.20	12	0.21	-21.00	2577.00	20500	20230908	-22.00	5280	20230106	202.84	16600	-3.67	20240110	14050	13.81	20240102	20500	-22.00	20230908	5400	196.11	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
53	20240112	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15990	-110	5	-0.68	104810680	6650	15.12	15920	15990	15710	20900	11270	16100	15761.00	3.26	0	222	16840	16470	16190	15820	15540	16330	15680	42	4800	500	10940	10	1	8469828	1354	-761.43	6.20	12	0.08	-21.00	2577.00	20500	20230908	-22.00	5280	20230106	202.84	16600	-3.67	20240110	14050	13.81	20240102	20500	-22.00	20230908	5400	196.11	20230120	3.68	N	317870	500	42 억		276465	N	N	0	N	00	N
54	20240111	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16100	-500	5	-3.01	714874270	43976	98.20	16510	16560	15910	21550	11620	16600	16256.01	3.42	0	-12452	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1364	-766.67	6.25	12	0.52	-21.00	2577.00	20500	20230908	-21.46	5280	20230106	204.92	16600	-3.01	20240110	14050	14.59	20240102	20500	-21.46	20230908	5400	198.15	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
55	20240111	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16120	-480	5	-2.89	665922100	40949	91.44	16510	16560	15910	21550	11620	16600	16262.23	3.42	0	-11347	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1365	-767.62	6.26	12	0.48	-21.00	2577.00	20500	20230908	-21.37	5280	20230106	205.30	16600	-2.89	20240110	14050	14.73	20240102	20500	-21.37	20230908	5400	198.52	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
56	20240111	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16060	-540	5	-3.25	616388780	37884	84.60	16510	16560	15910	21550	11620	16600	16270.42	3.42	0	-9302	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1360	-764.76	6.23	12	0.45	-21.00	2577.00	20500	20230908	-21.66	5280	20230106	204.17	16600	-3.25	20240110	14050	14.31	20240102	20500	-21.66	20230908	5400	197.41	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
57	20240111	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16040	-560	5	-3.37	593232160	36444	81.38	16510	16560	15910	21550	11620	16600	16277.91	3.42	0	-8223	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1359	-763.81	6.22	12	0.43	-21.00	2577.00	20500	20230908	-21.76	5280	20230106	203.79	16600	-3.37	20240110	14050	14.16	20240102	20500	-21.76	20230908	5400	197.04	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
58	20240111	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-600	5	-3.61	578432700	35522	79.32	16510	16560	15910	21550	11620	16600	16283.79	3.42	0	-7475	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1355	-761.90	6.21	12	0.42	-21.00	2577.00	20500	20230908	-21.95	5280	20230106	203.03	16600	-3.61	20240110	14050	13.88	20240102	20500	-21.95	20230908	5400	196.30	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
59	20240111	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16280	-320	5	-1.93	417914630	25521	56.99	16510	16560	16130	21550	11620	16600	16375.32	3.42	0	-1747	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1379	-775.24	6.32	12	0.30	-21.00	2577.00	20500	20230908	-20.59	5280	20230106	208.33	16600	-1.93	20240110	14050	15.87	20240102	20500	-20.59	20230908	5400	201.48	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
60	20240111	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16330	-270	5	-1.63	314212760	19129	42.72	16510	16560	16190	21550	11620	16600	16425.99	3.42	0	1362	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1383	-777.62	6.34	12	0.23	-21.00	2577.00	20500	20230908	-20.34	5280	20230106	209.28	16600	-1.63	20240110	14050	16.23	20240102	20500	-20.34	20230908	5400	202.41	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
61	20240111	091109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16450	-150	5	-0.90	96488010	5865	13.10	16510	16560	16400	21550	11620	16600	16451.49	3.42	0	4692	17206	16902	16296	15992	15386	17055	16145	42	4950	500	11280	10	1	8469828	1393	-783.33	6.38	12	0.07	-21.00	2577.00	20500	20230908	-19.76	5280	20230106	211.55	16600	-0.90	20240110	14050	17.08	20240102	20500	-19.76	20230908	5400	204.63	20230120	3.69	N	317870	500	42 억		289969	N	N	0	N	00	N
62	20240110	161104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16600	500	2	3.11	728466950	44781	108.80	16180	16600	15690	20900	11270	16100	16267.31	3.46	0	4363	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1406	-790.48	6.44	12	0.53	-21.00	2577.00	20500	20230908	-19.02	5210	20230104	218.62	16600	0.00	20240110	14050	18.15	20240102	20500	-19.02	20230908	5400	207.41	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
63	20240110	151108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16480	380	2	2.36	593292680	36608	88.95	16180	16600	15690	20900	11270	16100	16206.64	3.46	0	3578	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1396	-784.76	6.40	12	0.43	-21.00	2577.00	20500	20230908	-19.61	5210	20230104	216.31	16600	-0.72	20240110	14050	17.30	20240102	20500	-19.61	20230908	5400	205.19	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
64	20240110	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16070	-30	5	-0.19	292601230	18227	44.29	16180	16250	15690	20900	11270	16100	16053.18	3.46	0	-1260	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1361	-765.24	6.24	12	0.22	-21.00	2577.00	20500	20230908	-21.61	5210	20230104	208.45	16250	-1.11	20240110	14050	14.38	20240102	20500	-21.61	20230908	5400	197.59	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
65	20240110	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16240	140	2	0.87	260588460	16243	39.46	16180	16250	15690	20900	11270	16100	16043.12	3.46	0	-1421	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1376	-773.33	6.30	12	0.19	-21.00	2577.00	20500	20230908	-20.78	5210	20230104	211.71	16250	-0.06	20240110	14050	15.59	20240102	20500	-20.78	20230908	5400	200.74	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
66	20240110	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16020	-80	5	-0.50	188363070	11782	28.63	16180	16250	15690	20900	11270	16100	15987.36	3.46	0	-2589	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1357	-762.86	6.22	12	0.14	-21.00	2577.00	20500	20230908	-21.85	5210	20230104	207.49	16250	-1.42	20240110	14050	14.02	20240102	20500	-21.85	20230908	5400	196.67	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
67	20240110	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-100	5	-0.62	175385000	10971	26.66	16180	16250	15690	20900	11270	16100	15986.24	3.46	0	-2908	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1355	-761.90	6.21	12	0.13	-21.00	2577.00	20500	20230908	-21.95	5210	20230104	207.10	16250	-1.54	20240110	14050	13.88	20240102	20500	-21.95	20230908	5400	196.30	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
68	20240110	101105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16120	20	2	0.12	126346020	7915	19.23	16180	16250	15690	20900	11270	16100	15962.86	3.46	0	-2025	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1365	-767.62	6.26	12	0.09	-21.00	2577.00	20500	20230908	-21.37	5210	20230104	209.40	16250	-0.80	20240110	14050	14.73	20240102	20500	-21.37	20230908	5400	198.52	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
69	20240110	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-100	5	-0.62	17931710	1116	2.71	16180	16180	16000	20900	11270	16100	16067.84	3.46	0	-363	16800	16450	15750	15400	14700	16625	15575	42	4800	500	10940	10	1	8469828	1355	-761.90	6.21	12	0.01	-21.00	2577.00	20500	20230908	-21.95	5210	20230104	207.10	16180	-1.11	20240110	14050	13.88	20240102	20500	-21.95	20230908	5400	196.30	20230120	3.72	N	317870	500	42 억		293201	N	N	0	N	00	N
70	20240109	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16100	740	2	4.82	641017520	41158	187.24	15460	16100	15050	19960	10760	15360	15574.55	3.33	0	12907	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1364	-766.67	6.25	12	0.49	-21.00	2577.00	20500	20230908	-21.46	4800	20230103	235.42	16100	0.00	20240109	14050	14.59	20240102	20500	-21.46	20230908	5400	198.15	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
71	20240109	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15970	610	2	3.97	613057760	39421	179.33	15460	16100	15050	19960	10760	15360	15551.55	3.33	0	12425	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1353	-760.48	6.20	12	0.47	-21.00	2577.00	20500	20230908	-22.10	4800	20230103	232.71	16100	-0.81	20240109	14050	13.67	20240102	20500	-22.10	20230908	5400	195.74	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
72	20240109	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15950	590	2	3.84	528540260	34121	155.22	15460	16100	15050	19960	10760	15360	15490.17	3.33	0	10551	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1351	-759.52	6.19	12	0.40	-21.00	2577.00	20500	20230908	-22.20	4800	20230103	232.29	16100	-0.93	20240109	14050	13.52	20240102	20500	-22.20	20230908	5400	195.37	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
73	20240109	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15670	310	2	2.02	408795320	26581	120.92	15460	15880	15050	19960	10760	15360	15379.23	3.33	0	6378	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1327	-746.19	6.08	12	0.31	-21.00	2577.00	20500	20230908	-23.56	4800	20230103	226.46	16050	-2.37	20240105	14050	11.53	20240102	20500	-23.56	20230908	5400	190.19	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
74	20240109	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	320	2	2.08	350328170	22832	103.87	15460	15880	15050	19960	10760	15360	15343.74	3.33	0	4651	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1328	-746.67	6.08	12	0.27	-21.00	2577.00	20500	20230908	-23.51	4800	20230103	226.67	16050	-2.31	20240105	14050	11.60	20240102	20500	-23.51	20230908	5400	190.37	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
75	20240109	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15580	220	2	1.43	343229320	22379	101.81	15460	15880	15050	19960	10760	15360	15337.12	3.33	0	4516	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1320	-741.90	6.05	12	0.26	-21.00	2577.00	20500	20230908	-24.00	4800	20230103	224.58	16050	-2.93	20240105	14050	10.89	20240102	20500	-24.00	20230908	5400	188.52	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
76	20240109	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	320	2	2.08	311442960	20352	92.58	15460	15880	15050	19960	10760	15360	15302.82	3.33	0	4627	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1328	-746.67	6.08	12	0.24	-21.00	2577.00	20500	20230908	-23.51	4800	20230103	226.67	16050	-2.31	20240105	14050	11.60	20240102	20500	-23.51	20230908	5400	190.37	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
77	20240109	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15560	200	2	1.30	32642380	2099	9.55	15460	15880	15460	19960	10760	15360	15551.40	3.33	0	18	16226	15792	15496	15062	14766	15645	14915	42	4600	500	10440	10	1	8469828	1318	-740.95	6.04	12	0.02	-21.00	2577.00	20500	20230908	-24.10	4800	20230103	224.17	16050	-3.05	20240105	14050	10.75	20240102	20500	-24.10	20230908	5400	188.15	20230120	3.70	N	317870	500	42 억		281708	N	N	0	N	00	N
78	20240108	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15360	-140	5	-0.90	337471520	21981	67.51	15540	15930	15200	20150	10850	15500	15352.87	3.47	0	-9725	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1301	-731.43	5.96	12	0.26	-21.00	2577.00	20500	20230908	-25.07	4800	20230103	220.00	16050	-4.30	20240105	14050	9.32	20240102	20500	-25.07	20230908	5400	184.44	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
79	20240108	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15280	-220	5	-1.42	312195890	20333	62.45	15540	15930	15200	20150	10850	15500	15354.15	3.47	0	-8836	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1294	-727.62	5.93	12	0.24	-21.00	2577.00	20500	20230908	-25.46	4800	20230103	218.33	16050	-4.80	20240105	14050	8.75	20240102	20500	-25.46	20230908	5400	182.96	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
80	20240108	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15310	-190	5	-1.23	281637170	18331	56.30	15540	15930	15200	20150	10850	15500	15363.98	3.47	0	-8036	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1297	-729.05	5.94	12	0.22	-21.00	2577.00	20500	20230908	-25.32	4800	20230103	218.96	16050	-4.61	20240105	14050	8.97	20240102	20500	-25.32	20230908	5400	183.52	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
81	20240108	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15330	-170	5	-1.10	239289780	15565	47.80	15540	15930	15200	20150	10850	15500	15373.58	3.47	0	-8138	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1298	-730.00	5.95	12	0.18	-21.00	2577.00	20500	20230908	-25.22	4800	20230103	219.37	16050	-4.49	20240105	14050	9.11	20240102	20500	-25.22	20230908	5400	183.89	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
82	20240108	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15320	-180	5	-1.16	233332370	15175	46.61	15540	15930	15200	20150	10850	15500	15376.10	3.47	0	-7853	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1298	-729.52	5.94	12	0.18	-21.00	2577.00	20500	20230908	-25.27	4800	20230103	219.17	16050	-4.55	20240105	14050	9.04	20240102	20500	-25.27	20230908	5400	183.70	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
83	20240108	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15400	-100	5	-0.65	115928900	7482	22.98	15540	15930	15310	20150	10850	15500	15494.37	3.47	0	-4707	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1304	-733.33	5.98	12	0.09	-21.00	2577.00	20500	20230908	-24.88	4800	20230103	220.83	16050	-4.05	20240105	14050	9.61	20240102	20500	-24.88	20230908	5400	185.19	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
84	20240108	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15480	-20	5	-0.13	102372640	6602	20.28	15540	15930	15310	20150	10850	15500	15506.31	3.47	0	-4491	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1311	-737.14	6.01	12	0.08	-21.00	2577.00	20500	20230908	-24.49	4800	20230103	222.50	16050	-3.55	20240105	14050	10.18	20240102	20500	-24.49	20230908	5400	186.67	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
85	20240108	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15500	0	3	0.00	74896880	4817	14.79	15540	15930	15500	20150	10850	15500	15548.45	3.47	0	-3798	16546	16022	15526	15002	14506	15775	14755	42	4650	500	10540	10	1	8469828	1313	-738.10	6.01	12	0.06	-21.00	2577.00	20500	20230908	-24.39	4800	20230103	222.92	16050	-3.43	20240105	14050	10.32	20240102	20500	-24.39	20230908	5400	187.04	20230120	3.70	N	317870	500	42 억		294237	N	N	0	N	00	N
86	20240105	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15500	-300	5	-1.90	506136760	32560	18.92	15950	16050	15030	20500	11060	15800	15545.09	3.64	0	-11308	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1313	-738.10	6.01	12	0.38	-21.00	2577.00	20500	20230908	-24.39	4800	20230103	222.92	16050	-3.43	20240105	14050	10.32	20240102	20500	-24.39	20230908	5280	193.56	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
87	20240105	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15480	-320	5	-2.03	481726720	30985	18.01	15950	16050	15030	20500	11060	15800	15547.09	3.64	0	-10834	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1311	-737.14	6.01	12	0.37	-21.00	2577.00	20500	20230908	-24.49	4800	20230103	222.50	16050	-3.55	20240105	14050	10.18	20240102	20500	-24.49	20230908	5280	193.18	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
88	20240105	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15290	-510	5	-3.23	439824380	28268	16.43	15950	16050	15030	20500	11060	15800	15559.09	3.64	0	-9505	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1295	-728.10	5.93	12	0.33	-21.00	2577.00	20500	20230908	-25.41	4800	20230103	218.54	16050	-4.74	20240105	14050	8.83	20240102	20500	-25.41	20230908	5280	189.58	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
89	20240105	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15370	-430	5	-2.72	350674640	22448	13.05	15950	16050	15030	20500	11060	15800	15621.64	3.64	0	-5745	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1302	-731.90	5.96	12	0.27	-21.00	2577.00	20500	20230908	-25.02	4800	20230103	220.21	16050	-4.24	20240105	14050	9.40	20240102	20500	-25.02	20230908	5280	191.10	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
90	20240105	121100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15500	-300	5	-1.90	291513800	18625	10.82	15950	16050	15030	20500	11060	15800	15651.75	3.64	0	-2338	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1313	-738.10	6.01	12	0.22	-21.00	2577.00	20500	20230908	-24.39	4800	20230103	222.92	16050	-3.43	20240105	14050	10.32	20240102	20500	-24.39	20230908	5280	193.56	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
91	20240105	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15660	-140	5	-0.89	239104840	15260	8.87	15950	16050	15030	20500	11060	15800	15668.73	3.64	0	-889	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1326	-745.71	6.08	12	0.18	-21.00	2577.00	20500	20230908	-23.61	4800	20230103	226.25	16050	-2.43	20240105	14050	11.46	20240102	20500	-23.61	20230908	5280	196.59	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
92	20240105	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15800	0	3	0.00	195989650	12511	7.27	15950	16050	15030	20500	11060	15800	15665.39	3.64	0	-1459	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1338	-752.38	6.13	12	0.15	-21.00	2577.00	20500	20230908	-22.93	4800	20230103	229.17	16050	-1.56	20240105	14050	12.46	20240102	20500	-22.93	20230908	5280	199.24	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
93	20240105	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15570	-230	5	-1.46	84759240	5396	3.14	15950	16050	15030	20500	11060	15800	15707.79	3.64	0	-850	16646	16222	15386	14962	14126	16435	15175	42	4700	500	10740	10	1	8469828	1319	-741.43	6.04	12	0.06	-21.00	2577.00	20500	20230908	-24.05	4800	20230103	224.38	16050	-2.99	20240105	14050	10.82	20240102	20500	-24.05	20230908	5280	194.89	20230106	3.70	N	317870	500	42 억		308324	N	N	0	N	00	N
94	20240104	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15800	1100	2	7.48	717101800	46523	105.96	14550	15810	14550	19110	10290	14700	15413.25	3.56	0	9782	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1338	-752.38	6.13	12	0.55	-21.00	2577.00	20500	20230908	-22.93	4800	20230103	229.17	15810	-0.06	20240104	14050	12.46	20240102	20500	-22.93	20230908	5210	203.26	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
95	20240104	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15710	1010	2	6.87	644521720	41920	95.47	14550	15810	14550	19110	10290	14700	15375.04	3.56	0	9664	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1331	-748.10	6.10	12	0.49	-21.00	2577.00	20500	20230908	-23.37	4800	20230103	227.29	15810	-0.63	20240104	14050	11.81	20240102	20500	-23.37	20230908	5210	201.54	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
96	20240104	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15750	1050	2	7.14	591538800	38542	87.78	14550	15810	14550	19110	10290	14700	15347.90	3.56	0	9346	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1334	-750.00	6.11	12	0.46	-21.00	2577.00	20500	20230908	-23.17	4800	20230103	228.12	15810	-0.38	20240104	14050	12.10	20240102	20500	-23.17	20230908	5210	202.30	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
97	20240104	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15560	860	2	5.85	499203060	32652	74.37	14550	15690	14550	19110	10290	14700	15288.59	3.56	0	7290	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1318	-740.95	6.04	12	0.39	-21.00	2577.00	20500	20230908	-24.10	4800	20230103	224.17	15690	-0.83	20240104	14050	10.75	20240102	20500	-24.10	20230908	5210	198.66	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
98	20240104	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15670	970	2	6.60	426020000	27973	63.71	14550	15680	14550	19110	10290	14700	15229.69	3.56	0	6890	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1327	-746.19	6.08	12	0.33	-21.00	2577.00	20500	20230908	-23.56	4800	20230103	226.46	15680	-0.06	20240104	14050	11.53	20240102	20500	-23.56	20230908	5210	200.77	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
99	20240104	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15290	590	2	4.01	280302020	18569	42.29	14550	15490	14550	19110	10290	14700	15095.16	3.56	0	3343	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1295	-728.10	5.93	12	0.22	-21.00	2577.00	20500	20230908	-25.41	4800	20230103	218.54	15490	-1.29	20240104	14050	8.83	20240102	20500	-25.41	20230908	5210	193.47	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
100	20240104	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14910	210	2	1.43	91659990	6220	14.17	14550	15150	14550	19110	10290	14700	14736.33	3.56	0	-134	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1263	-710.00	5.79	12	0.07	-21.00	2577.00	20500	20230908	-27.27	4800	20230103	210.62	15150	-1.58	20240104	14050	6.12	20240102	20500	-27.27	20230908	5210	186.18	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
101	20240104	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14700	0	3	0.00	39988970	2732	6.22	14550	15150	14550	19110	10290	14700	14637.25	3.56	0	135	15453	15076	14603	14226	13753	15265	14415	42	4410	500	9990	10	1	8469828	1245	-700.00	5.70	12	0.03	-21.00	2577.00	20500	20230908	-28.29	4800	20230103	206.25	15150	-2.97	20240104	14050	4.63	20240102	20500	-28.29	20230908	5210	182.15	20230104	3.75	N	317870	500	42 억		301517	N	N	0	N	00	N
102	20240103	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14700	390	2	2.73	642942730	43879	249.75	14310	14980	14130	18600	10020	14310	14652.63	3.50	0	9601	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1227	-700.00	5.70	12	0.53	-21.00	2577.00	20500	20230908	-28.29	4800	20230103	206.25	14980	-1.87	20240103	14050	4.63	20240102	20500	-28.29	20230908	4800	206.25	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
103	20240103	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14690	380	2	2.66	556489350	38000	216.29	14310	14980	14130	18600	10020	14310	14644.46	3.50	0	8134	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1226	-699.52	5.70	12	0.46	-21.00	2577.00	20500	20230908	-28.34	4800	20230103	206.04	14980	-1.94	20240103	14050	4.56	20240102	20500	-28.34	20230908	4800	206.04	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
104	20240103	141049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14730	420	2	2.94	470203190	32126	182.86	14310	14980	14130	18600	10020	14310	14636.22	3.50	0	6963	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1229	-701.43	5.72	12	0.39	-21.00	2577.00	20500	20230908	-28.15	4800	20230103	206.87	14980	-1.67	20240103	14050	4.84	20240102	20500	-28.15	20230908	4800	206.87	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
105	20240103	131051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14880	570	2	3.98	424548920	29019	165.17	14310	14980	14130	18600	10020	14310	14630.03	3.50	0	5653	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1242	-708.57	5.77	12	0.35	-21.00	2577.00	20500	20230908	-27.41	4800	20230103	210.00	14980	-0.67	20240103	14050	5.91	20240102	20500	-27.41	20230908	4800	210.00	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
106	20240103	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14750	440	2	3.07	399043890	27294	155.35	14310	14980	14130	18600	10020	14310	14620.21	3.50	0	5042	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1231	-702.38	5.72	12	0.33	-21.00	2577.00	20500	20230908	-28.05	4800	20230103	207.29	14980	-1.54	20240103	14050	4.98	20240102	20500	-28.05	20230908	4800	207.29	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
107	20240103	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14870	560	2	3.91	379635990	25980	147.87	14310	14980	14130	18600	10020	14310	14612.62	3.50	0	5005	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1241	-708.10	5.77	12	0.31	-21.00	2577.00	20500	20230908	-27.46	4800	20230103	209.79	14980	-0.73	20240103	14050	5.84	20240102	20500	-27.46	20230908	4800	209.79	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
108	20240103	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14520	210	2	1.47	139361250	9684	55.12	14310	14610	14130	18600	10020	14310	14390.88	3.50	0	-122	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1212	-691.43	5.63	12	0.12	-21.00	2577.00	20500	20230908	-29.17	4800	20230103	202.50	14700	-1.22	20240102	14050	3.35	20240102	20500	-29.17	20230908	4800	202.50	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
109	20240103	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14420	110	2	0.77	37642590	2643	15.04	14310	14610	14130	18600	10020	14310	14242.37	3.50	0	130	15003	14656	14353	14006	13703	14505	13855	42	4290	500	9730	10	1	8344293	1203	-686.67	5.60	12	0.03	-21.00	2577.00	20500	20230908	-29.66	4800	20230103	200.42	14700	-1.90	20240102	14050	2.63	20240102	20500	-29.66	20230908	4800	200.42	20230103	3.76	N	317870	500	41 억		291635	N	N	0	N	00	N
110	20240102	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14310	-170	5	-1.17	251581570	17569	122.08	14690	14700	14050	18820	10140	14480	14319.63	3.46	0	2954	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1194	-681.43	5.55	12	0.21	-21.00	2577.00	20500	20230908	-30.20	4800	20230103	198.12	14700	-2.65	20240102	14050	1.85	20240102	20500	-30.20	20230908	4800	198.12	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
111	20240102	151047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14340	-140	5	-0.97	219112450	15302	106.33	14690	14700	14050	18820	10140	14480	14319.20	3.46	0	3101	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1197	-682.86	5.56	12	0.18	-21.00	2577.00	20500	20230908	-30.05	4800	20230103	198.75	14700	-2.45	20240102	14050	2.06	20240102	20500	-30.05	20230908	4800	198.75	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
112	20240102	141048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14330	-150	5	-1.04	178612370	12482	86.73	14690	14700	14050	18820	10140	14480	14309.60	3.46	0	1696	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1196	-682.38	5.56	12	0.15	-21.00	2577.00	20500	20230908	-30.10	4800	20230103	198.54	14700	-2.52	20240102	14050	1.99	20240102	20500	-30.10	20230908	4800	198.54	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
113	20240102	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14250	-230	5	-1.59	175226490	12246	85.09	14690	14700	14050	18820	10140	14480	14308.88	3.46	0	1768	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1189	-678.57	5.53	12	0.15	-21.00	2577.00	20500	20230908	-30.49	4800	20230103	196.88	14700	-3.06	20240102	14050	1.42	20240102	20500	-30.49	20230908	4800	196.88	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
114	20240102	121041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14370	-110	5	-0.76	166579200	11641	80.89	14690	14700	14050	18820	10140	14480	14309.70	3.46	0	1802	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1199	-684.29	5.58	12	0.14	-21.00	2577.00	20500	20230908	-29.90	4800	20230103	199.38	14700	-2.24	20240102	14050	2.28	20240102	20500	-29.90	20230908	4800	199.38	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
115	20240102	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14300	-180	5	-1.24	159348230	11135	77.37	14690	14700	14050	18820	10140	14480	14310.57	3.46	0	1750	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1193	-680.95	5.55	12	0.13	-21.00	2577.00	20500	20230908	-30.24	4800	20230103	197.92	14700	-2.72	20240102	14050	1.78	20240102	20500	-30.24	20230908	4800	197.92	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
116	20240102	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14690	210	2	1.45	37919890	2581	17.93	14690	14700	14690	18820	10140	14480	14691.94	3.46	0	380	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1226	-699.52	5.70	12	0.03	-21.00	2577.00	20500	20230908	-28.34	4800	20230103	206.04	14700	-0.07	20240102	14690	0.00	20240102	20500	-28.34	20230908	4800	206.04	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N
117	20240102	091017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	18820	10140	14480	0.00	3.46	0	0	15086	14782	14516	14212	13946	14765	14195	42	4340	500	9840	10	1	8344293	1208	-689.52	5.62	12	0.00	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	0	0.00	0	0	0.00	0	20500	-29.37	20230908	4800	201.67	20230103	3.82	N	317870	500	41 억		288595	N	N	0	N	00	N