KissMeData/033540/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	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1232	-1	5	-0.08	3644312307	2896005	53.86	1252	1290	1216	1602	864	1233	1258.40	1.37	0	44501	1487	1360	1283	1156	1079	1321	1117	186	369	200	760	1	1	93087007	1147	-13.11	0.91	12	3.11	-94.00	1360.00	1879	20240102	-34.43	700	20230809	76.00	1879	-34.43	20240102	1206	2.16	20240122	1879	-34.43	20240102	700	76.00	20230809	3.51	N	033540	200	186 억		1276824	N	N	0	N	00	N
3	20240123	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1270	37	2	3.00	2770009494	2200741	40.93	1252	1290	1216	1602	864	1233	1258.69	1.37	0	183479	1487	1360	1283	1156	1079	1321	1117	186	369	200	760	1	1	93087007	1182	-13.51	0.93	12	2.36	-94.00	1360.00	1879	20240102	-32.41	700	20230809	81.43	1879	-32.41	20240102	1206	5.31	20240122	1879	-32.41	20240102	700	81.43	20230809	3.51	N	033540	200	186 억		1276824	N	N	0	N	00	N
4	20240123	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1249	16	2	1.30	1544153727	1235508	22.98	1252	1290	1216	1602	864	1233	1249.83	1.37	0	-11742	1487	1360	1283	1156	1079	1321	1117	186	369	200	760	1	1	93087007	1163	-13.29	0.92	12	1.33	-94.00	1360.00	1879	20240102	-33.53	700	20230809	78.43	1879	-33.53	20240102	1206	3.57	20240122	1879	-33.53	20240102	700	78.43	20230809	3.51	N	033540	200	186 억		1276824	N	N	0	N	00	N
5	20240123	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1233	0	3	0.00	162623701	130089	2.42	1252	1259	1233	1602	864	1233	1250.27	1.37	0	-11660	1487	1360	1283	1156	1079	1321	1117	186	369	200	760	1	1	93087007	1148	-13.12	0.91	12	0.14	-94.00	1360.00	1879	20240102	-34.38	700	20230809	76.14	1879	-34.38	20240102	1206	2.24	20240122	1879	-34.38	20240102	700	76.14	20230809	3.51	N	033540	200	186 억		1276824	N	N	0	N	00	N
6	20240119	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-80	5	-5.59	4717077992	3388126	126.41	1446	1452	1331	1859	1001	1430	1392.38	0.80	0	511261	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1257	-14.36	0.99	12	3.64	-94.00	1360.00	1879	20240102	-28.15	700	20230809	92.86	1879	-28.15	20240102	1331	1.43	20240119	1879	-28.15	20240102	700	92.86	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
7	20240119	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-92	5	-6.43	3999201769	2857262	106.60	1446	1452	1338	1859	1001	1430	1399.62	0.80	0	275886	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1246	-14.23	0.98	12	3.07	-94.00	1360.00	1879	20240102	-28.79	700	20230809	91.14	1879	-28.79	20240102	1338	0.00	20240119	1879	-28.79	20240102	700	91.14	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
8	20240119	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	-66	5	-4.62	2758645226	1940972	72.41	1446	1452	1360	1859	1001	1430	1421.25	0.80	0	177736	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1270	-14.51	1.00	12	2.09	-94.00	1360.00	1879	20240102	-27.41	700	20230809	94.86	1879	-27.41	20240102	1360	0.29	20240119	1879	-27.41	20240102	700	94.86	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
9	20240119	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1428	-2	5	-0.14	1747198676	1222838	45.62	1446	1452	1419	1859	1001	1430	1428.80	0.80	0	169530	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1329	-15.19	1.05	12	1.31	-94.00	1360.00	1879	20240102	-24.00	700	20230809	104.00	1879	-24.00	20240102	1419	0.63	20240119	1879	-24.00	20240102	700	104.00	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
10	20240119	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	-10	5	-0.70	1493154777	1044449	38.97	1446	1452	1419	1859	1001	1430	1429.61	0.80	0	164635	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1322	-15.11	1.04	12	1.12	-94.00	1360.00	1879	20240102	-24.43	700	20230809	102.86	1879	-24.43	20240102	1419	0.07	20240119	1879	-24.43	20240102	700	102.86	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
11	20240119	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1433	3	2	0.21	1096989399	766199	28.59	1446	1452	1419	1859	1001	1430	1431.74	0.80	0	135693	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1334	-15.24	1.05	12	0.82	-94.00	1360.00	1879	20240102	-23.74	700	20230809	104.71	1879	-23.74	20240102	1419	0.99	20240119	1879	-23.74	20240102	700	104.71	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
12	20240119	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1424	-6	5	-0.42	670062315	467067	17.43	1446	1452	1422	1859	1001	1430	1434.66	0.80	0	92103	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1326	-15.15	1.05	12	0.50	-94.00	1360.00	1879	20240102	-24.22	700	20230809	103.43	1879	-24.22	20240102	1422	0.14	20240119	1879	-24.22	20240102	700	103.43	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
13	20240119	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1438	8	2	0.56	87713464	61084	2.28	1446	1446	1430	1859	1001	1430	1436.39	0.80	0	-29112	1510	1470	1446	1406	1382	1458	1394	186	429	200	880	1	1	93087007	1339	-15.30	1.06	12	0.07	-94.00	1360.00	1879	20240102	-23.47	700	20230809	105.43	1879	-23.47	20240102	1422	1.13	20240118	1879	-23.47	20240102	700	105.43	20230809	3.48	N	033540	200	186 억		744681	N	N	0	N	00	N
14	20240118	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1430	-32	5	-2.19	3755884681	2614696	86.21	1436	1486	1422	1900	1024	1462	1436.48	0.68	0	436121	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1331	-15.21	1.05	12	2.81	-94.00	1360.00	1879	20240102	-23.90	700	20230809	104.29	1879	-23.90	20240102	1422	0.56	20240118	1879	-23.90	20240102	700	104.29	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
15	20240118	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1440	-22	5	-1.50	3261128071	2268443	74.79	1436	1486	1422	1900	1024	1462	1437.60	0.68	0	317524	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1340	-15.32	1.06	12	2.44	-94.00	1360.00	1879	20240102	-23.36	700	20230809	105.71	1879	-23.36	20240102	1422	1.27	20240118	1879	-23.36	20240102	700	105.71	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
16	20240118	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1433	-29	5	-1.98	2946817862	2049947	67.59	1436	1486	1422	1900	1024	1462	1437.50	0.68	0	282202	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1334	-15.24	1.05	12	2.20	-94.00	1360.00	1879	20240102	-23.74	700	20230809	104.71	1879	-23.74	20240102	1422	0.77	20240118	1879	-23.74	20240102	700	104.71	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
17	20240118	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1434	-28	5	-1.92	2434150657	1690582	55.74	1436	1486	1422	1900	1024	1462	1439.82	0.68	0	209541	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1335	-15.26	1.05	12	1.82	-94.00	1360.00	1879	20240102	-23.68	700	20230809	104.86	1879	-23.68	20240102	1422	0.84	20240118	1879	-23.68	20240102	700	104.86	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
18	20240118	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1429	-33	5	-2.26	2024911564	1404607	46.31	1436	1486	1422	1900	1024	1462	1441.61	0.68	0	165106	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1330	-15.20	1.05	12	1.51	-94.00	1360.00	1879	20240102	-23.95	700	20230809	104.14	1879	-23.95	20240102	1422	0.49	20240118	1879	-23.95	20240102	700	104.14	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
19	20240118	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1457	-5	5	-0.34	1521014027	1057513	34.87	1436	1486	1422	1900	1024	1462	1438.28	0.68	0	187480	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1356	-15.50	1.07	12	1.14	-94.00	1360.00	1879	20240102	-22.46	700	20230809	108.14	1879	-22.46	20240102	1422	2.46	20240118	1879	-22.46	20240102	700	108.14	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
20	20240118	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1455	-7	5	-0.48	871148864	606087	19.98	1436	1486	1422	1900	1024	1462	1437.30	0.68	0	96747	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1354	-15.48	1.07	12	0.65	-94.00	1360.00	1879	20240102	-22.57	700	20230809	107.86	1879	-22.57	20240102	1422	2.32	20240118	1879	-22.57	20240102	700	107.86	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
21	20240118	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1438	-24	5	-1.64	184046468	128368	4.23	1436	1455	1422	1900	1024	1462	1433.56	0.68	0	7600	1571	1516	1483	1428	1395	1500	1412	186	438	200	900	1	1	93087007	1339	-15.30	1.06	12	0.14	-94.00	1360.00	1879	20240102	-23.47	700	20230809	105.43	1879	-23.47	20240102	1422	1.13	20240118	1879	-23.47	20240102	700	105.43	20230809	3.45	N	033540	200	186 억		634644	N	N	0	N	00	N
22	20240117	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1462	-88	5	-5.68	4449916042	2980145	131.55	1538	1538	1450	2015	1085	1550	1493.20	0.81	0	73265	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1361	-15.55	1.07	12	3.20	-94.00	1360.00	1879	20240102	-22.19	700	20230809	108.86	1879	-22.19	20240102	1436	1.81	20240115	1879	-22.19	20240102	700	108.86	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
23	20240117	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1469	-81	5	-5.23	3835098830	2558398	112.94	1538	1538	1458	2015	1085	1550	1498.97	0.81	0	51112	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1367	-15.63	1.08	12	2.75	-94.00	1360.00	1879	20240102	-21.82	700	20230809	109.86	1879	-21.82	20240102	1436	2.30	20240115	1879	-21.82	20240102	700	109.86	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
24	20240117	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1495	-55	5	-3.55	2888706678	1917144	84.63	1538	1538	1478	2015	1085	1550	1506.72	0.81	0	-19396	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1392	-15.90	1.10	12	2.06	-94.00	1360.00	1879	20240102	-20.44	700	20230809	113.57	1879	-20.44	20240102	1436	4.11	20240115	1879	-20.44	20240102	700	113.57	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
25	20240117	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1486	-64	5	-4.13	2542583215	1684210	74.35	1538	1538	1486	2015	1085	1550	1509.60	0.81	0	-15320	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1383	-15.81	1.09	12	1.81	-94.00	1360.00	1879	20240102	-20.92	700	20230809	112.29	1879	-20.92	20240102	1436	3.48	20240115	1879	-20.92	20240102	700	112.29	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
26	20240117	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1493	-57	5	-3.68	2265859764	1498746	66.16	1538	1538	1486	2015	1085	1550	1511.77	0.81	0	50911	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1390	-15.88	1.10	12	1.61	-94.00	1360.00	1879	20240102	-20.54	700	20230809	113.29	1879	-20.54	20240102	1436	3.97	20240115	1879	-20.54	20240102	700	113.29	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
27	20240117	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1513	-37	5	-2.39	1866217629	1232077	54.39	1538	1538	1497	2015	1085	1550	1514.62	0.81	0	161082	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1408	-16.10	1.11	12	1.32	-94.00	1360.00	1879	20240102	-19.48	700	20230809	116.14	1879	-19.48	20240102	1436	5.36	20240115	1879	-19.48	20240102	700	116.14	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
28	20240117	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1507	-43	5	-2.77	1492409317	984229	43.45	1538	1538	1499	2015	1085	1550	1516.23	0.81	0	149965	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1403	-16.03	1.11	12	1.06	-94.00	1360.00	1879	20240102	-19.80	700	20230809	115.29	1879	-19.80	20240102	1436	4.94	20240115	1879	-19.80	20240102	700	115.29	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
29	20240117	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1525	-25	5	-1.61	283012353	185471	8.19	1538	1538	1521	2015	1085	1550	1525.57	0.81	0	99006	1614	1582	1542	1510	1470	1598	1526	186	465	200	960	1	1	93087007	1420	-16.22	1.12	12	0.20	-94.00	1360.00	1879	20240102	-18.84	700	20230809	117.86	1879	-18.84	20240102	1436	6.20	20240115	1879	-18.84	20240102	700	117.86	20230809	3.45	N	033540	200	186 억		754350	N	N	0	N	00	N
30	20240116	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1550	6	2	0.39	3281872196	2133431	49.44	1528	1574	1502	2005	1081	1544	1538.25	0.72	0	263959	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1443	-16.49	1.14	12	2.29	-94.00	1360.00	1879	20240102	-17.51	700	20230809	121.43	1879	-17.51	20240102	1436	7.94	20240115	1879	-17.51	20240102	700	121.43	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
31	20240116	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1510	-34	5	-2.20	2963226396	1926054	44.63	1528	1574	1502	2005	1081	1544	1538.47	0.72	0	175524	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1406	-16.06	1.11	12	2.07	-94.00	1360.00	1879	20240102	-19.64	700	20230809	115.71	1879	-19.64	20240102	1436	5.15	20240115	1879	-19.64	20240102	700	115.71	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
32	20240116	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1518	-26	5	-1.68	2691232251	1747091	40.48	1528	1574	1506	2005	1081	1544	1540.39	0.72	0	185301	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1413	-16.15	1.12	12	1.88	-94.00	1360.00	1879	20240102	-19.21	700	20230809	116.86	1879	-19.21	20240102	1436	5.71	20240115	1879	-19.21	20240102	700	116.86	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
33	20240116	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1524	-20	5	-1.30	2359992145	1529133	35.43	1528	1574	1510	2005	1081	1544	1543.35	0.72	0	222314	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1419	-16.21	1.12	12	1.64	-94.00	1360.00	1879	20240102	-18.89	700	20230809	117.71	1879	-18.89	20240102	1436	6.13	20240115	1879	-18.89	20240102	700	117.71	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
34	20240116	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1537	-7	5	-0.45	2153914650	1393703	32.30	1528	1574	1510	2005	1081	1544	1545.47	0.72	0	237994	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1431	-16.35	1.13	12	1.50	-94.00	1360.00	1879	20240102	-18.20	700	20230809	119.57	1879	-18.20	20240102	1436	7.03	20240115	1879	-18.20	20240102	700	119.57	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
35	20240116	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1554	10	2	0.65	1926902215	1246758	28.89	1528	1574	1510	2005	1081	1544	1545.54	0.72	0	245121	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1447	-16.53	1.14	12	1.34	-94.00	1360.00	1879	20240102	-17.30	700	20230809	122.00	1879	-17.30	20240102	1436	8.22	20240115	1879	-17.30	20240102	700	122.00	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
36	20240116	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1543	-1	5	-0.06	1192640954	768900	17.82	1528	1574	1528	2005	1081	1544	1551.18	0.72	0	162281	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1436	-16.41	1.13	12	0.83	-94.00	1360.00	1879	20240102	-17.88	700	20230809	120.43	1879	-17.88	20240102	1436	7.45	20240115	1879	-17.88	20240102	700	120.43	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
37	20240116	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1555	11	2	0.71	149758551	96488	2.24	1528	1568	1528	2005	1081	1544	1552.84	0.72	0	35076	1636	1590	1513	1467	1390	1613	1490	186	461	200	950	1	1	93087007	1448	-16.54	1.14	12	0.10	-94.00	1360.00	1879	20240102	-17.24	700	20230809	122.14	1879	-17.24	20240102	1436	8.29	20240115	1879	-17.24	20240102	700	122.14	20230809	3.43	N	033540	200	186 억		670746	N	N	0	N	00	N
38	20240115	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1544	-10	5	-0.64	6387249699	4264772	117.22	1541	1559	1436	2020	1088	1554	1497.50	1.16	0	-8951	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1437	-16.43	1.14	12	4.58	-94.00	1360.00	1879	20240102	-17.83	700	20230809	120.57	1879	-17.83	20240102	1436	7.52	20240115	1879	-17.83	20240102	700	120.57	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
39	20240115	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1498	-56	5	-3.60	4968000521	3340137	91.80	1541	1543	1436	2020	1088	1554	1487.33	1.16	0	-145955	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1394	-15.94	1.10	12	3.59	-94.00	1360.00	1879	20240102	-20.28	700	20230809	114.00	1879	-20.28	20240102	1436	4.32	20240115	1879	-20.28	20240102	700	114.00	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
40	20240115	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1468	-86	5	-5.53	3936024431	2633908	72.39	1541	1543	1463	2020	1088	1554	1494.33	1.16	0	-248736	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1367	-15.62	1.08	12	2.83	-94.00	1360.00	1879	20240102	-21.87	700	20230809	109.71	1879	-21.87	20240102	1460	0.55	20240109	1879	-21.87	20240102	700	109.71	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
41	20240115	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1476	-78	5	-5.02	3413422760	2282095	62.72	1541	1543	1463	2020	1088	1554	1495.70	1.16	0	-201640	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1374	-15.70	1.09	12	2.45	-94.00	1360.00	1879	20240102	-21.45	700	20230809	110.86	1879	-21.45	20240102	1460	1.10	20240109	1879	-21.45	20240102	700	110.86	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
42	20240115	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	-77	5	-4.95	2924482077	1949291	53.58	1541	1543	1470	2020	1088	1554	1500.23	1.16	0	-140187	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1375	-15.71	1.09	12	2.09	-94.00	1360.00	1879	20240102	-21.39	700	20230809	111.00	1879	-21.39	20240102	1460	1.16	20240109	1879	-21.39	20240102	700	111.00	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
43	20240115	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1485	-69	5	-4.44	2582252068	1718201	47.22	1541	1543	1470	2020	1088	1554	1502.83	1.16	0	-103119	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1382	-15.80	1.09	12	1.85	-94.00	1360.00	1879	20240102	-20.97	700	20230809	112.14	1879	-20.97	20240102	1460	1.71	20240109	1879	-20.97	20240102	700	112.14	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
44	20240115	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1512	-42	5	-2.70	1451985558	961028	26.41	1541	1543	1499	2020	1088	1554	1510.79	1.16	0	73420	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1407	-16.09	1.11	12	1.03	-94.00	1360.00	1879	20240102	-19.53	700	20230809	116.00	1879	-19.53	20240102	1460	3.56	20240109	1879	-19.53	20240102	700	116.00	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
45	20240115	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1526	-28	5	-1.80	216125595	141291	3.88	1541	1543	1513	2020	1088	1554	1529.35	1.16	0	-33771	1608	1580	1530	1502	1452	1595	1517	186	466	200	960	1	1	93087007	1421	-16.23	1.12	12	0.15	-94.00	1360.00	1879	20240102	-18.79	700	20230809	118.00	1879	-18.79	20240102	1460	4.52	20240109	1879	-18.79	20240102	700	118.00	20230809	3.40	N	033540	200	186 억		1080544	N	N	0	N	00	N
46	20240112	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1554	51	2	3.39	5433656041	3579892	81.24	1501	1558	1480	1953	1053	1503	1517.72	1.01	0	240269	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1447	-16.53	1.14	12	3.85	-94.00	1360.00	1879	20240102	-17.30	700	20230809	122.00	1879	-17.30	20240102	1460	6.44	20240109	1879	-17.30	20240102	700	122.00	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
47	20240112	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1536	33	2	2.20	4830224691	3189554	72.38	1501	1550	1480	1953	1053	1503	1514.39	1.01	0	178899	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1430	-16.34	1.13	12	3.43	-94.00	1360.00	1879	20240102	-18.25	700	20230809	119.43	1879	-18.25	20240102	1460	5.21	20240109	1879	-18.25	20240102	700	119.43	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
48	20240112	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1496	-7	5	-0.47	4049553687	2677992	60.77	1501	1550	1480	1953	1053	1503	1512.16	1.01	0	-23110	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1393	-15.91	1.10	12	2.88	-94.00	1360.00	1879	20240102	-20.38	700	20230809	113.71	1879	-20.38	20240102	1460	2.47	20240109	1879	-20.38	20240102	700	113.71	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
49	20240112	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1505	2	2	0.13	3703653679	2447454	55.54	1501	1550	1480	1953	1053	1503	1513.27	1.01	0	17191	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1401	-16.01	1.11	12	2.63	-94.00	1360.00	1879	20240102	-19.90	700	20230809	115.00	1879	-19.90	20240102	1460	3.08	20240109	1879	-19.90	20240102	700	115.00	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
50	20240112	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1520	17	2	1.13	3262305460	2155043	48.90	1501	1550	1480	1953	1053	1503	1513.80	1.01	0	43062	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1415	-16.17	1.12	12	2.32	-94.00	1360.00	1879	20240102	-19.11	700	20230809	117.14	1879	-19.11	20240102	1460	4.11	20240109	1879	-19.11	20240102	700	117.14	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
51	20240112	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1536	33	2	2.20	2531977186	1678728	38.09	1501	1550	1480	1953	1053	1503	1508.27	1.01	0	-16669	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1430	-16.34	1.13	12	1.80	-94.00	1360.00	1879	20240102	-18.25	700	20230809	119.43	1879	-18.25	20240102	1460	5.21	20240109	1879	-18.25	20240102	700	119.43	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
52	20240112	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1507	4	2	0.27	1483789388	984862	22.35	1501	1530	1489	1953	1053	1503	1506.60	1.01	0	-57957	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1403	-16.03	1.11	12	1.06	-94.00	1360.00	1879	20240102	-19.80	700	20230809	115.29	1879	-19.80	20240102	1460	3.22	20240109	1879	-19.80	20240102	700	115.29	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
53	20240112	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1504	1	2	0.07	269864174	180266	4.09	1501	1511	1489	1953	1053	1503	1497.02	1.01	0	13572	1633	1567	1534	1468	1435	1551	1452	186	450	200	930	1	1	93087007	1400	-16.00	1.11	12	0.19	-94.00	1360.00	1879	20240102	-19.96	700	20230809	114.86	1879	-19.96	20240102	1460	3.01	20240109	1879	-19.96	20240102	700	114.86	20230809	3.22	N	033540	200	186 억		944324	N	N	0	N	00	N
54	20240111	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1503	-23	5	-1.51	6760814017	4370567	90.77	1550	1600	1501	1983	1069	1526	1547.05	0.92	0	128644	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1399	-15.99	1.11	12	4.70	-94.00	1360.00	1879	20240102	-20.01	700	20230809	114.71	1879	-20.01	20240102	1460	2.95	20240109	1879	-20.01	20240102	700	114.71	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
55	20240111	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1506	-20	5	-1.31	6181786825	3985859	82.78	1550	1600	1505	1983	1069	1526	1550.93	0.92	0	57567	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1402	-16.02	1.11	12	4.28	-94.00	1360.00	1879	20240102	-19.85	700	20230809	115.14	1879	-19.85	20240102	1460	3.15	20240109	1879	-19.85	20240102	700	115.14	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
56	20240111	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1520	-6	5	-0.39	5642384472	3630265	75.39	1550	1600	1509	1983	1069	1526	1554.26	0.92	0	63031	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1415	-16.17	1.12	12	3.90	-94.00	1360.00	1879	20240102	-19.11	700	20230809	117.14	1879	-19.11	20240102	1460	4.11	20240109	1879	-19.11	20240102	700	117.14	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
57	20240111	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1519	-7	5	-0.46	5084140610	3262120	67.75	1550	1600	1515	1983	1069	1526	1558.54	0.92	0	80735	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1414	-16.16	1.12	12	3.50	-94.00	1360.00	1879	20240102	-19.16	700	20230809	117.00	1879	-19.16	20240102	1460	4.04	20240109	1879	-19.16	20240102	700	117.00	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
58	20240111	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1546	20	2	1.31	4270983050	2730658	56.71	1550	1600	1515	1983	1069	1526	1564.09	0.92	0	228044	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1439	-16.45	1.14	12	2.93	-94.00	1360.00	1879	20240102	-17.72	700	20230809	120.86	1879	-17.72	20240102	1460	5.89	20240109	1879	-17.72	20240102	700	120.86	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
59	20240111	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1562	36	2	2.36	2963393945	1886555	39.18	1550	1600	1515	1983	1069	1526	1570.80	0.92	0	282711	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1454	-16.62	1.15	12	2.03	-94.00	1360.00	1879	20240102	-16.87	700	20230809	123.14	1879	-16.87	20240102	1460	6.99	20240109	1879	-16.87	20240102	700	123.14	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
60	20240111	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1585	59	2	3.87	2077928996	1326059	27.54	1550	1592	1515	1983	1069	1526	1567.00	0.92	0	253410	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1475	-16.86	1.17	12	1.42	-94.00	1360.00	1879	20240102	-15.65	700	20230809	126.43	1879	-15.65	20240102	1460	8.56	20240109	1879	-15.65	20240102	700	126.43	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
61	20240111	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1519	-7	5	-0.46	175861569	114392	2.38	1550	1550	1515	1983	1069	1526	1537.36	0.92	0	-13283	1654	1589	1545	1480	1436	1568	1459	186	457	200	940	1	1	93087007	1414	-16.16	1.12	12	0.12	-94.00	1360.00	1879	20240102	-19.16	700	20230809	117.00	1879	-19.16	20240102	1460	4.04	20240109	1879	-19.16	20240102	700	117.00	20230809	3.25	N	033540	200	186 억		858016	N	N	0	N	00	N
62	20240110	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1526	-85	5	-5.28	7309051727	4776944	41.77	1600	1610	1501	2090	1128	1611	1529.93	1.32	0	-286362	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1421	-16.23	1.12	12	5.13	-94.00	1360.00	1879	20240102	-18.79	700	20230809	118.00	1879	-18.79	20240102	1460	4.52	20240109	1879	-18.79	20240102	700	118.00	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
63	20240110	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1531	-80	5	-4.97	6885131427	4500314	39.35	1600	1610	1501	2090	1128	1611	1529.77	1.32	0	-377965	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1425	-16.29	1.13	12	4.83	-94.00	1360.00	1879	20240102	-18.52	700	20230809	118.71	1879	-18.52	20240102	1460	4.86	20240109	1879	-18.52	20240102	700	118.71	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
64	20240110	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1537	-74	5	-4.59	6505947625	4253093	37.19	1600	1610	1501	2090	1128	1611	1529.53	1.32	0	-395784	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1431	-16.35	1.13	12	4.57	-94.00	1360.00	1879	20240102	-18.20	700	20230809	119.57	1879	-18.20	20240102	1460	5.27	20240109	1879	-18.20	20240102	700	119.57	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
65	20240110	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1511	-100	5	-6.21	5788443371	3784101	33.09	1600	1610	1501	2090	1128	1611	1529.49	1.32	0	-391498	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1407	-16.07	1.11	12	4.07	-94.00	1360.00	1879	20240102	-19.58	700	20230809	115.86	1879	-19.58	20240102	1460	3.49	20240109	1879	-19.58	20240102	700	115.86	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
66	20240110	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1517	-94	5	-5.83	5201141212	3394813	29.69	1600	1610	1501	2090	1128	1611	1531.89	1.32	0	-356490	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1412	-16.14	1.12	12	3.65	-94.00	1360.00	1879	20240102	-19.27	700	20230809	116.71	1879	-19.27	20240102	1460	3.90	20240109	1879	-19.27	20240102	700	116.71	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
67	20240110	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1521	-90	5	-5.59	4380817179	2852484	24.94	1600	1610	1501	2090	1128	1611	1535.57	1.32	0	-302093	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1416	-16.18	1.12	12	3.06	-94.00	1360.00	1879	20240102	-19.05	700	20230809	117.29	1879	-19.05	20240102	1460	4.18	20240109	1879	-19.05	20240102	700	117.29	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
68	20240110	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1529	-82	5	-5.09	3504769567	2277882	19.92	1600	1610	1501	2090	1128	1611	1538.34	1.32	0	-356433	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1423	-16.27	1.12	12	2.45	-94.00	1360.00	1879	20240102	-18.63	700	20230809	118.43	1879	-18.63	20240102	1460	4.73	20240109	1879	-18.63	20240102	700	118.43	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
69	20240110	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1582	-29	5	-1.80	377922513	237757	2.08	1600	1610	1560	2090	1128	1611	1588.74	1.32	0	-44218	1750	1680	1570	1500	1390	1715	1535	186	479	200	990	1	1	93087007	1473	-16.83	1.16	12	0.26	-94.00	1360.00	1879	20240102	-15.81	700	20230809	126.00	1879	-15.81	20240102	1460	8.36	20240109	1879	-15.81	20240102	700	126.00	20230809	3.38	N	033540	200	186 억		1232665	N	N	0	N	00	N
70	20240109	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1611	99	2	6.55	17771916700	11371671	91.64	1520	1640	1460	1965	1059	1512	1562.83	0.49	0	1124976	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1500	-17.14	1.18	12	12.22	-94.00	1360.00	1879	20240102	-14.26	690	20230103	133.48	1879	-14.26	20240102	1460	10.34	20240109	1879	-14.26	20240102	700	130.14	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
71	20240109	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1608	96	2	6.35	17119887072	10965684	88.37	1520	1640	1460	1965	1059	1512	1561.28	0.49	0	1130603	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1497	-17.11	1.18	12	11.78	-94.00	1360.00	1879	20240102	-14.42	690	20230103	133.04	1879	-14.42	20240102	1460	10.14	20240109	1879	-14.42	20240102	700	129.71	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
72	20240109	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1620	108	2	7.14	13879829842	8948786	72.11	1520	1640	1460	1965	1059	1512	1551.09	0.49	0	950946	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1508	-17.23	1.19	12	9.61	-94.00	1360.00	1879	20240102	-13.78	690	20230103	134.78	1879	-13.78	20240102	1460	10.96	20240109	1879	-13.78	20240102	700	131.43	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
73	20240109	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1553	41	2	2.71	10053325311	6568467	52.93	1520	1625	1460	1965	1059	1512	1530.58	0.49	0	633007	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1446	-16.52	1.14	12	7.06	-94.00	1360.00	1879	20240102	-17.35	690	20230103	125.07	1879	-17.35	20240102	1460	6.37	20240109	1879	-17.35	20240102	700	121.86	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
74	20240109	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1530	18	2	1.19	5064210297	3408450	27.47	1520	1533	1460	1965	1059	1512	1485.68	0.49	0	388603	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1424	-16.28	1.12	12	3.66	-94.00	1360.00	1879	20240102	-18.57	690	20230103	121.74	1879	-18.57	20240102	1460	4.79	20240109	1879	-18.57	20240102	700	118.57	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
75	20240109	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1476	-36	5	-2.38	3902058037	2636722	21.25	1520	1520	1460	1965	1059	1512	1479.73	0.49	0	282993	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1374	-15.70	1.09	12	2.83	-94.00	1360.00	1879	20240102	-21.45	690	20230103	113.91	1879	-21.45	20240102	1460	1.10	20240109	1879	-21.45	20240102	700	110.86	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
76	20240109	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1486	-26	5	-1.72	2464053750	1657718	13.36	1520	1520	1460	1965	1059	1512	1486.21	0.49	0	109623	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1383	-15.81	1.09	12	1.78	-94.00	1360.00	1879	20240102	-20.92	690	20230103	115.36	1879	-20.92	20240102	1460	1.78	20240109	1879	-20.92	20240102	700	112.29	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
77	20240109	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1492	-20	5	-1.32	499838909	332514	2.68	1520	1520	1486	1965	1059	1512	1502.85	0.49	0	-87591	1706	1609	1547	1450	1388	1657	1498	186	453	200	930	1	1	93087007	1389	-15.87	1.10	12	0.36	-94.00	1360.00	1879	20240102	-20.60	690	20230103	116.23	1879	-20.60	20240102	1485	0.47	20240104	1879	-20.60	20240102	700	113.14	20230809	3.51	N	033540	200	186 억		456155	N	N	0	N	00	N
78	20240108	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1512	-15	5	-0.98	19394484303	12335348	239.59	1487	1644	1485	1985	1069	1527	1572.31	0.25	0	574547	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1407	-16.09	1.11	12	13.25	-94.00	1360.00	1879	20240102	-19.53	690	20230103	119.13	1879	-19.53	20240102	1485	1.82	20240108	1879	-19.53	20240102	700	116.00	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
79	20240108	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1505	-22	5	-1.44	18991684260	12067921	234.40	1487	1644	1485	1985	1069	1527	1573.75	0.25	0	573146	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1401	-16.01	1.11	12	12.96	-94.00	1360.00	1879	20240102	-19.90	690	20230103	118.12	1879	-19.90	20240102	1485	1.35	20240108	1879	-19.90	20240102	700	115.00	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
80	20240108	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1519	-8	5	-0.52	17712053285	11219912	217.93	1487	1644	1485	1985	1069	1527	1578.65	0.25	0	555055	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1414	-16.16	1.12	12	12.05	-94.00	1360.00	1879	20240102	-19.16	690	20230103	120.14	1879	-19.16	20240102	1485	2.29	20240108	1879	-19.16	20240102	700	117.00	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
81	20240108	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1540	13	2	0.85	16682433505	10546126	204.84	1487	1644	1485	1985	1069	1527	1581.88	0.25	0	587054	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1434	-16.38	1.13	12	11.33	-94.00	1360.00	1879	20240102	-18.04	690	20230103	123.19	1879	-18.04	20240102	1485	3.70	20240108	1879	-18.04	20240102	700	120.00	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
82	20240108	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1563	36	2	2.36	15570650233	9827998	190.89	1487	1644	1485	1985	1069	1527	1584.34	0.25	0	648727	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1455	-16.63	1.15	12	10.56	-94.00	1360.00	1879	20240102	-16.82	690	20230103	126.52	1879	-16.82	20240102	1485	5.25	20240108	1879	-16.82	20240102	700	123.29	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
83	20240108	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1589	62	2	4.06	13964619948	8808821	171.10	1487	1644	1485	1985	1069	1527	1585.33	0.25	0	646514	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1479	-16.90	1.17	12	9.46	-94.00	1360.00	1879	20240102	-15.43	690	20230103	130.29	1879	-15.43	20240102	1485	7.00	20240108	1879	-15.43	20240102	700	127.00	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
84	20240108	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1598	71	2	4.65	8018626891	5122272	99.49	1487	1627	1485	1985	1069	1527	1565.48	0.25	0	613731	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1488	-17.00	1.18	12	5.50	-94.00	1360.00	1879	20240102	-14.95	690	20230103	131.59	1879	-14.95	20240102	1485	7.61	20240108	1879	-14.95	20240102	700	128.29	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
85	20240108	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1498	-29	5	-1.90	457517858	306354	5.95	1487	1527	1485	1985	1069	1527	1492.89	0.25	0	23999	1601	1564	1533	1496	1465	1548	1480	186	458	200	940	1	1	93087007	1394	-15.94	1.10	12	0.33	-94.00	1360.00	1879	20240102	-20.28	690	20230103	117.10	1879	-20.28	20240102	1485	0.88	20240108	1879	-20.28	20240102	700	114.00	20230809	3.58	N	033540	200	186 억		231435	N	N	0	N	00	N
86	20240105	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1527	1	2	0.07	7726174484	5038524	46.60	1540	1570	1502	1983	1069	1526	1533.46	0.49	0	-259873	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1421	-16.24	1.12	12	5.41	-94.00	1360.00	1879	20240102	-18.73	690	20230103	121.30	1879	-18.73	20240102	1485	2.83	20240104	1879	-18.73	20240102	700	118.14	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
87	20240105	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1533	7	2	0.46	7296955211	4757633	44.00	1540	1570	1502	1983	1069	1526	1533.74	0.49	0	-214602	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1427	-16.31	1.13	12	5.11	-94.00	1360.00	1879	20240102	-18.41	690	20230103	122.17	1879	-18.41	20240102	1485	3.23	20240104	1879	-18.41	20240102	700	119.00	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
88	20240105	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1529	3	2	0.20	6698401048	4364799	40.37	1540	1570	1502	1983	1069	1526	1534.64	0.49	0	-137944	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1423	-16.27	1.12	12	4.69	-94.00	1360.00	1879	20240102	-18.63	690	20230103	121.59	1879	-18.63	20240102	1485	2.96	20240104	1879	-18.63	20240102	700	118.43	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
89	20240105	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1519	-7	5	-0.46	5947437137	3875021	35.84	1540	1570	1502	1983	1069	1526	1534.82	0.49	0	-162302	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1414	-16.16	1.12	12	4.16	-94.00	1360.00	1879	20240102	-19.16	690	20230103	120.14	1879	-19.16	20240102	1485	2.29	20240104	1879	-19.16	20240102	700	117.00	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
90	20240105	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1520	-6	5	-0.39	5353700068	3484384	32.23	1540	1570	1502	1983	1069	1526	1536.49	0.49	0	-121741	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1415	-16.17	1.12	12	3.74	-94.00	1360.00	1879	20240102	-19.11	690	20230103	120.29	1879	-19.11	20240102	1485	2.36	20240104	1879	-19.11	20240102	700	117.14	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
91	20240105	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1535	9	2	0.59	4424840021	2879952	26.64	1540	1570	1502	1983	1069	1526	1536.43	0.49	0	-21317	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1429	-16.33	1.13	12	3.09	-94.00	1360.00	1879	20240102	-18.31	690	20230103	122.46	1879	-18.31	20240102	1485	3.37	20240104	1879	-18.31	20240102	700	119.29	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
92	20240105	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1527	1	2	0.07	3630424411	2362781	21.85	1540	1570	1502	1983	1069	1526	1536.51	0.49	0	-47269	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1421	-16.24	1.12	12	2.54	-94.00	1360.00	1879	20240102	-18.73	690	20230103	121.30	1879	-18.73	20240102	1485	2.83	20240104	1879	-18.73	20240102	700	118.14	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
93	20240105	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1514	-12	5	-0.79	744652491	483625	4.47	1540	1562	1514	1983	1069	1526	1539.76	0.49	0	-54547	1644	1585	1535	1476	1426	1560	1451	186	457	200	940	1	1	93087007	1409	-16.11	1.11	12	0.52	-94.00	1360.00	1879	20240102	-19.43	690	20230103	119.42	1879	-19.43	20240102	1485	1.95	20240104	1879	-19.43	20240102	700	116.29	20230809	4.22	N	033540	200	186 억		455487	N	N	0	N	00	N
94	20240104	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1526	-47	5	-2.99	16059247734	10435618	81.14	1559	1594	1485	2040	1102	1573	1538.88	0.60	0	-68564	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1421	-16.23	1.12	12	11.21	-94.00	1360.00	1879	20240102	-18.79	690	20230103	121.16	1879	-18.79	20240102	1485	2.76	20240104	1879	-18.79	20240102	700	118.00	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
95	20240104	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1499	-74	5	-4.70	15070826024	9778174	76.03	1559	1594	1490	2040	1102	1573	1541.26	0.60	0	-112397	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1395	-15.95	1.10	12	10.50	-94.00	1360.00	1879	20240102	-20.22	690	20230103	117.25	1879	-20.22	20240102	1490	0.60	20240104	1879	-20.22	20240102	700	114.14	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
96	20240104	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1542	-31	5	-1.97	13352962567	8641678	67.19	1559	1594	1502	2040	1102	1573	1545.17	0.60	0	13813	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1435	-16.40	1.13	12	9.28	-94.00	1360.00	1879	20240102	-17.94	690	20230103	123.48	1879	-17.94	20240102	1502	2.66	20240104	1879	-17.94	20240102	700	120.29	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
97	20240104	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1566	-7	5	-0.45	11630700895	7527850	58.53	1559	1594	1502	2040	1102	1573	1545.01	0.60	0	49879	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1458	-16.66	1.15	12	8.09	-94.00	1360.00	1879	20240102	-16.66	690	20230103	126.96	1879	-16.66	20240102	1502	4.26	20240104	1879	-16.66	20240102	700	123.71	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
98	20240104	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1552	-21	5	-1.34	9862024762	6401087	49.77	1559	1594	1502	2040	1102	1573	1540.66	0.60	0	13632	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1445	-16.51	1.14	12	6.88	-94.00	1360.00	1879	20240102	-17.40	690	20230103	124.93	1879	-17.40	20240102	1502	3.33	20240104	1879	-17.40	20240102	700	121.71	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
99	20240104	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1523	-50	5	-3.18	8943790910	5799394	45.09	1559	1594	1502	2040	1102	1573	1542.18	0.60	0	46522	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1418	-16.20	1.12	12	6.23	-94.00	1360.00	1879	20240102	-18.95	690	20230103	120.72	1879	-18.95	20240102	1502	1.40	20240104	1879	-18.95	20240102	700	117.57	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
100	20240104	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1511	-62	5	-3.94	5652753723	3672714	28.56	1559	1594	1503	2040	1102	1573	1539.09	0.60	0	138972	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1407	-16.07	1.11	12	3.95	-94.00	1360.00	1879	20240102	-19.58	690	20230103	118.99	1879	-19.58	20240102	1503	0.53	20240104	1879	-19.58	20240102	700	115.86	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
101	20240104	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1548	-25	5	-1.59	913546047	593704	4.62	1559	1560	1514	2040	1102	1573	1538.53	0.60	0	-22846	1759	1666	1618	1525	1477	1642	1501	186	467	200	970	1	1	93087007	1441	-16.47	1.14	12	0.64	-94.00	1360.00	1879	20240102	-17.62	690	20230103	124.35	1879	-17.62	20240102	1514	2.25	20240104	1879	-17.62	20240102	700	121.14	20230809	3.95	N	033540	200	186 억		561612	N	N	0	N	00	N
102	20240103	160406	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1573	-142	5	-8.28	20619982754	12636524	21.55	1661	1711	1570	2225	1201	1715	1631.90	0.62	0	102860	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1464	-16.73	1.16	12	13.57	-94.00	1360.00	1879	20240102	-16.29	690	20230103	127.97	1879	-16.29	20240102	1558	0.96	20240102	1879	-16.29	20240102	690	127.97	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
103	20240103	150406	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1585	-130	5	-7.58	18942117505	11572864	19.73	1661	1711	1576	2225	1201	1715	1636.73	0.62	0	336032	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1475	-16.86	1.17	12	12.43	-94.00	1360.00	1879	20240102	-15.65	690	20230103	129.71	1879	-15.65	20240102	1558	1.73	20240102	1879	-15.65	20240102	690	129.71	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
104	20240103	140403	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1616	-99	5	-5.77	15943707844	9691995	16.53	1661	1711	1581	2225	1201	1715	1645.00	0.62	0	590784	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1504	-17.19	1.19	12	10.41	-94.00	1360.00	1879	20240102	-14.00	690	20230103	134.20	1879	-14.00	20240102	1558	3.72	20240102	1879	-14.00	20240102	690	134.20	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
105	20240103	130405	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1612	-103	5	-6.01	14477801390	8792149	14.99	1661	1711	1581	2225	1201	1715	1646.63	0.62	0	540512	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1501	-17.15	1.19	12	9.45	-94.00	1360.00	1879	20240102	-14.21	690	20230103	133.62	1879	-14.21	20240102	1558	3.47	20240102	1879	-14.21	20240102	690	133.62	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
106	20240103	120408	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1624	-91	5	-5.31	12113412973	7325361	12.49	1661	1711	1620	2225	1201	1715	1653.58	0.62	0	356056	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1512	-17.28	1.19	12	7.87	-94.00	1360.00	1879	20240102	-13.57	690	20230103	135.36	1879	-13.57	20240102	1558	4.24	20240102	1879	-13.57	20240102	690	135.36	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
107	20240103	110405	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1636	-79	5	-4.61	10104599650	6098307	10.40	1661	1711	1623	2225	1201	1715	1656.89	0.62	0	296603	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1523	-17.40	1.20	12	6.55	-94.00	1360.00	1879	20240102	-12.93	690	20230103	137.10	1879	-12.93	20240102	1558	5.01	20240102	1879	-12.93	20240102	690	137.10	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
108	20240103	100405	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1671	-44	5	-2.57	8313824312	5015342	8.55	1661	1711	1623	2225	1201	1715	1657.61	0.62	0	228864	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1555	-17.78	1.23	12	5.39	-94.00	1360.00	1879	20240102	-11.07	690	20230103	142.17	1879	-11.07	20240102	1558	7.25	20240102	1879	-11.07	20240102	690	142.17	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
109	20240103	090404	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1663	-52	5	-3.03	1823671175	1096847	1.87	1661	1692	1646	2225	1201	1715	1662.36	0.62	0	13117	2038	1876	1717	1555	1396	1957	1636	186	510	200	1060	1	1	93087007	1548	-17.69	1.22	12	1.18	-94.00	1360.00	1879	20240102	-11.50	690	20230103	141.01	1879	-11.50	20240102	1558	6.74	20240102	1879	-11.50	20240102	690	141.01	20230103	3.52	N	033540	200	186 억		578784	N	N	0	N	01	N
110	20240102	160405	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1715	238	2	16.11	100827352682	58065728	67.02	1560	1879	1558	1920	1034	1477	1736.45	0.18	0	518699	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1596	-18.24	1.26	12	62.38	-94.00	1360.00	1879	20240102	-8.73	690	20230103	148.55	1879	-8.73	20240102	1558	10.08	20240102	1879	-8.73	20240102	690	148.55	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N
111	20240102	150404	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1672	195	2	13.20	96330475685	55404381	63.95	1560	1879	1558	1920	1034	1477	1738.68	0.18	0	576023	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1556	-17.79	1.23	12	59.52	-94.00	1360.00	1879	20240102	-11.02	690	20230103	142.32	1879	-11.02	20240102	1558	7.32	20240102	1879	-11.02	20240102	690	142.32	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N
112	20240102	140405	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1781	304	2	20.58	83923784145	48294828	55.75	1560	1879	1558	1920	1034	1477	1737.74	0.18	0	748854	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1658	-18.95	1.31	12	51.88	-94.00	1360.00	1879	20240102	-5.22	690	20230103	158.12	1879	-5.22	20240102	1558	14.31	20240102	1879	-5.22	20240102	690	158.12	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N
113	20240102	130402	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1808	331	2	22.41	66318782821	38656898	44.62	1560	1818	1558	1920	1034	1477	1715.58	0.18	0	1141753	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1683	-19.23	1.33	12	41.53	-94.00	1360.00	1818	20240102	-0.55	690	20230103	162.03	1818	-0.55	20240102	1558	16.05	20240102	1818	-0.55	20240102	690	162.03	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N
114	20240102	120403	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1703	226	2	15.30	44897697941	26519391	30.61	1560	1743	1558	1920	1034	1477	1693.02	0.18	0	587184	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1585	-18.12	1.25	12	28.49	-94.00	1360.00	1743	20240102	-2.29	690	20230103	146.81	1743	-2.29	20240102	1558	9.31	20240102	1743	-2.29	20240102	690	146.81	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N
115	20240102	110402	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1730	253	2	17.13	34695217714	20575253	23.75	1560	1743	1558	1920	1034	1477	1686.26	0.18	0	553195	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1610	-18.40	1.27	12	22.10	-94.00	1360.00	1743	20240102	-0.75	690	20230103	150.72	1743	-0.75	20240102	1558	11.04	20240102	1743	-0.75	20240102	690	150.72	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N
116	20240102	100358	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1715	238	2	16.11	7670053357	4652921	5.37	1560	1715	1558	1920	1034	1477	1648.45	0.18	0	19121	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1596	-18.24	1.26	12	5.00	-94.00	1360.00	1715	20240102	0.00	690	20230103	148.55	1715	0.00	20240102	1558	10.08	20240102	1715	0.00	20240102	690	148.55	20230103	3.77	N	033540	200	186 억		169708	Y	N	0	N	00	N
117	20240102	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	0	3	0.00	0	0	0.00	0	0	0	1920	1034	1477	0.00	0.18	0	0	1792	1634	1450	1292	1108	1713	1371	186	443	200	910	1	1	93087007	1375	-15.71	1.09	12	0.00	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	0	0.00	0	0	0.00	0	1664	-11.24	20231213	690	114.06	20230103	3.77	N	033540	200	186 억		169708	N	N	0	N	00	N