KissMeData/045520/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	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	0	3	0.00	61940710	7812	115.80	7960	7980	7870	10290	5550	7920	7928.92	0.76	0	378	8093	8006	7933	7846	7773	7970	7810	37	2370	500	5220	10	1	6500000	515	-3.16	1.71	12	0.12	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	8140	-2.70	20240116	7680	3.12	20240103	13200	-40.00	20230206	5980	32.44	20230726	0.37	N	045520	500	36 억		49458	N	N	0	N	00	N
3	20240123	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	0	3	0.00	60358680	7612	112.84	7960	7980	7870	10290	5550	7920	7929.41	0.76	0	378	8093	8006	7933	7846	7773	7970	7810	37	2370	500	5220	10	1	6500000	515	-3.16	1.71	12	0.12	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	8140	-2.70	20240116	7680	3.12	20240103	13200	-40.00	20230206	5980	32.44	20230726	0.37	N	045520	500	36 억		49458	N	N	0	N	00	N
4	20240123	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-50	5	-0.63	52078320	6564	97.30	7960	7980	7870	10290	5550	7920	7933.93	0.76	0	141	8093	8006	7933	7846	7773	7970	7810	37	2370	500	5220	10	1	6500000	512	-3.14	1.69	12	0.10	-2508.00	4645.00	13200	20230206	-40.38	5980	20230726	31.61	8140	-3.32	20240116	7680	2.47	20240103	13200	-40.38	20230206	5980	31.61	20230726	0.37	N	045520	500	36 억		49458	N	N	0	N	00	N
5	20240123	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	40	2	0.51	7944230	998	14.79	7960	7970	7960	10290	5550	7920	7960.15	0.76	0	-63	8093	8006	7933	7846	7773	7970	7810	37	2370	500	5220	10	1	6500000	517	-3.17	1.71	12	0.02	-2508.00	4645.00	13200	20230206	-39.70	5980	20230726	33.11	8140	-2.21	20240116	7680	3.65	20240103	13200	-39.70	20230206	5980	33.11	20230726	0.37	N	045520	500	36 억		49458	N	N	0	N	00	N
6	20240119	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-80	5	-0.99	72141710	8971	115.47	8080	8100	7980	10500	5660	8080	8041.66	0.77	0	-386	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	520	-3.19	1.72	12	0.14	-2508.00	4645.00	13200	20230206	-39.39	5980	20230726	33.78	8140	-1.72	20240116	7680	4.17	20240103	13200	-39.39	20230206	5980	33.78	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
7	20240119	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	-70	5	-0.87	68279060	8488	109.25	8080	8100	7980	10500	5660	8080	8044.19	0.77	0	-366	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	521	-3.19	1.72	12	0.13	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	8140	-1.60	20240116	7680	4.30	20240103	13200	-39.32	20230206	5980	33.95	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
8	20240119	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-80	5	-0.99	47931060	5946	76.53	8080	8100	7990	10500	5660	8080	8061.06	0.77	0	-235	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	520	-3.19	1.72	12	0.09	-2508.00	4645.00	13200	20230206	-39.39	5980	20230726	33.78	8140	-1.72	20240116	7680	4.17	20240103	13200	-39.39	20230206	5980	33.78	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
9	20240119	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-30	5	-0.37	39170270	4852	62.45	8080	8100	8030	10500	5660	8080	8073.02	0.77	0	-195	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	523	-3.21	1.73	12	0.07	-2508.00	4645.00	13200	20230206	-39.02	5980	20230726	34.62	8140	-1.11	20240116	7680	4.82	20240103	13200	-39.02	20230206	5980	34.62	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
10	20240119	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-40	5	-0.50	34800410	4309	55.46	8080	8100	8030	10500	5660	8080	8076.21	0.77	0	-176	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	523	-3.21	1.73	12	0.07	-2508.00	4645.00	13200	20230206	-39.09	5980	20230726	34.45	8140	-1.23	20240116	7680	4.69	20240103	13200	-39.09	20230206	5980	34.45	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
11	20240119	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-10	5	-0.12	32555840	4030	51.87	8080	8100	8030	10500	5660	8080	8078.37	0.77	0	-174	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	525	-3.22	1.74	12	0.06	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	8140	-0.86	20240116	7680	5.08	20240103	13200	-38.86	20230206	5980	34.95	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
12	20240119	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-10	5	-0.12	29008920	3590	46.21	8080	8100	8030	10500	5660	8080	8080.48	0.77	0	-155	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	525	-3.22	1.74	12	0.06	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	8140	-0.86	20240116	7680	5.08	20240103	13200	-38.86	20230206	5980	34.95	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
13	20240119	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-10	5	-0.12	8361480	1035	13.32	8080	8080	8030	10500	5660	8080	8078.72	0.77	0	-80	8206	8142	8056	7992	7906	8175	8025	37	2420	500	5330	10	1	6500000	525	-3.22	1.74	12	0.02	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	8140	-0.86	20240116	7680	5.08	20240103	13200	-38.86	20230206	5980	34.95	20230726	0.34	N	045520	500	36 억		50150	N	N	0	N	00	N
14	20240118	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	10	2	0.12	62657040	7769	84.34	8020	8120	7970	10490	5650	8070	8065.01	0.78	0	-441	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	525	-3.22	1.74	12	0.12	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	8140	-0.74	20240116	7680	5.21	20240103	13200	-38.79	20230206	5980	35.12	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
15	20240118	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-10	5	-0.12	60944460	7557	82.03	8020	8120	7970	10490	5650	8070	8064.64	0.78	0	-420	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	524	-3.21	1.74	12	0.12	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	8140	-0.98	20240116	7680	4.95	20240103	13200	-38.94	20230206	5980	34.78	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
16	20240118	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-10	5	-0.12	53721190	6657	72.26	8020	8120	7970	10490	5650	8070	8069.88	0.78	0	-419	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	524	-3.21	1.74	12	0.10	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	8140	-0.98	20240116	7680	4.95	20240103	13200	-38.94	20230206	5980	34.78	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
17	20240118	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	20	2	0.25	42554930	5270	57.21	8020	8120	7970	10490	5650	8070	8074.94	0.78	0	-334	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	526	-3.23	1.74	12	0.08	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	8140	-0.61	20240116	7680	5.34	20240103	13200	-38.71	20230206	5980	35.28	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
18	20240118	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	20	2	0.25	24473760	3035	32.95	8020	8120	7970	10490	5650	8070	8063.84	0.78	0	-327	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	526	-3.23	1.74	12	0.05	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	8140	-0.61	20240116	7680	5.34	20240103	13200	-38.71	20230206	5980	35.28	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
19	20240118	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-10	5	-0.12	17978380	2228	24.19	8020	8120	7970	10490	5650	8070	8069.29	0.78	0	-327	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	524	-3.21	1.74	12	0.03	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	8140	-0.98	20240116	7680	4.95	20240103	13200	-38.94	20230206	5980	34.78	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
20	20240118	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	40	2	0.50	11250850	1395	15.14	8020	8120	7970	10490	5650	8070	8065.13	0.78	0	-322	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	527	-3.23	1.75	12	0.02	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	8140	-0.37	20240116	7680	5.60	20240103	13200	-38.56	20230206	5980	35.62	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
21	20240118	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	-60	5	-0.74	528020	66	0.72	8020	8020	7970	10490	5650	8070	8000.30	0.78	0	-48	8290	8180	8000	7890	7710	8090	7800	37	2420	500	5320	10	1	6500000	521	-3.19	1.72	12	0.00	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	8140	-1.60	20240116	7680	4.30	20240103	13200	-39.32	20230206	5980	33.95	20230726	0.32	N	045520	500	36 억		50591	N	N	0	N	00	N
22	20240117	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-40	5	-0.49	73287160	9201	49.33	8110	8110	7820	10540	5680	8110	7965.13	0.79	0	-562	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	525	-3.22	1.74	12	0.14	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	8140	-0.86	20240116	7680	5.08	20240103	13200	-38.86	20230206	5980	34.95	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
23	20240117	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-220	5	-2.71	65138330	8191	43.91	8110	8110	7820	10540	5680	8110	7952.43	0.79	0	-552	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	513	-3.15	1.70	12	0.13	-2508.00	4645.00	13200	20230206	-40.23	5980	20230726	31.94	8140	-3.07	20240116	7680	2.73	20240103	13200	-40.23	20230206	5980	31.94	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
24	20240117	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-200	5	-2.47	62161600	7814	41.89	8110	8110	7820	10540	5680	8110	7955.16	0.79	0	-602	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	514	-3.15	1.70	12	0.12	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	8140	-2.83	20240116	7680	2.99	20240103	13200	-40.08	20230206	5980	32.27	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
25	20240117	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-190	5	-2.34	40611260	5077	27.22	8110	8110	7900	10540	5680	8110	7999.07	0.79	0	-257	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	515	-3.16	1.71	12	0.08	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	8140	-2.70	20240116	7680	3.12	20240103	13200	-40.00	20230206	5980	32.44	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
26	20240117	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-160	5	-1.97	35529730	4435	23.78	8110	8110	7900	10540	5680	8110	8011.21	0.79	0	-120	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	517	-3.17	1.71	12	0.07	-2508.00	4645.00	13200	20230206	-39.77	5980	20230726	32.94	8140	-2.33	20240116	7680	3.52	20240103	13200	-39.77	20230206	5980	32.94	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
27	20240117	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-140	5	-1.73	26659110	3317	17.78	8110	8110	7970	10540	5680	8110	8037.11	0.79	0	-73	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	518	-3.18	1.72	12	0.05	-2508.00	4645.00	13200	20230206	-39.62	5980	20230726	33.28	8140	-2.09	20240116	7680	3.78	20240103	13200	-39.62	20230206	5980	33.28	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
28	20240117	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	-100	5	-1.23	20280290	2520	13.51	8110	8110	7990	10540	5680	8110	8047.73	0.79	0	-178	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	521	-3.19	1.72	12	0.04	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	8140	-1.60	20240116	7680	4.30	20240103	13200	-39.32	20230206	5980	33.95	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
29	20240117	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-20	5	-0.25	3681770	454	2.43	8110	8110	8090	10540	5680	8110	8109.63	0.79	0	-99	8350	8230	8020	7900	7690	8290	7960	37	2430	500	5350	10	1	6500000	526	-3.23	1.74	12	0.01	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	8140	-0.61	20240116	7680	5.34	20240103	13200	-38.71	20230206	5980	35.28	20230726	0.32	N	045520	500	36 억		51129	N	N	0	N	00	N
30	20240116	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	70	2	0.87	149171530	18637	133.94	8060	8140	7810	10450	5630	8040	8003.97	0.79	0	-210	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	527	-3.23	1.75	12	0.29	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	8140	-0.37	20240116	7680	5.60	20240103	13200	-38.56	20230206	5980	35.62	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
31	20240116	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	80	2	1.00	143407350	17925	128.83	8060	8140	7810	10450	5630	8040	8000.41	0.79	0	-203	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	528	-3.24	1.75	12	0.28	-2508.00	4645.00	13200	20230206	-38.48	5980	20230726	35.79	8140	-0.25	20240116	7680	5.73	20240103	13200	-38.48	20230206	5980	35.79	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
32	20240116	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	-30	5	-0.37	76951880	9708	69.77	8060	8060	7810	10450	5630	8040	7926.65	0.79	0	-278	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	521	-3.19	1.72	12	0.15	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	8060	-0.62	20240116	7680	4.30	20240103	13200	-39.32	20230206	5980	33.95	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
33	20240116	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-40	5	-0.50	76623870	9667	69.48	8060	8060	7810	10450	5630	8040	7926.33	0.79	0	-260	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	520	-3.19	1.72	12	0.15	-2508.00	4645.00	13200	20230206	-39.39	5980	20230726	33.78	8060	-0.74	20240116	7680	4.17	20240103	13200	-39.39	20230206	5980	33.78	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
34	20240116	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-100	5	-1.24	74904170	9451	67.92	8060	8060	7810	10450	5630	8040	7925.53	0.79	0	-257	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	516	-3.17	1.71	12	0.15	-2508.00	4645.00	13200	20230206	-39.85	5980	20230726	32.78	8060	-1.49	20240116	7680	3.39	20240103	13200	-39.85	20230206	5980	32.78	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
35	20240116	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-140	5	-1.74	72775470	9182	65.99	8060	8060	7810	10450	5630	8040	7925.88	0.79	0	-305	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	514	-3.15	1.70	12	0.14	-2508.00	4645.00	13200	20230206	-40.15	5980	20230726	32.11	8060	-1.99	20240116	7680	2.86	20240103	13200	-40.15	20230206	5980	32.11	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
36	20240116	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-110	5	-1.37	52542880	6619	47.57	8060	8060	7810	10450	5630	8040	7938.19	0.79	0	-308	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	515	-3.16	1.71	12	0.10	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	8060	-1.61	20240116	7680	3.26	20240103	13200	-39.92	20230206	5980	32.61	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
37	20240116	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	10	2	0.12	3352930	416	2.99	8060	8060	8040	10450	5630	8040	8059.93	0.79	0	-88	8106	8072	8016	7982	7926	8090	8000	37	2410	500	5300	10	1	6500000	523	-3.21	1.73	12	0.01	-2508.00	4645.00	13200	20230206	-39.02	5980	20230726	34.62	8060	-0.12	20240116	7680	4.82	20240103	13200	-39.02	20230206	5980	34.62	20230726	0.32	N	045520	500	36 억		51155	N	N	0	N	00	N
38	20240115	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	70	2	0.88	111460500	13913	81.07	8030	8050	7960	10360	5580	7970	8011.25	0.78	0	563	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	523	-3.21	1.73	12	0.21	-2508.00	4645.00	13200	20230206	-39.09	5980	20230726	34.45	8050	-0.12	20240115	7680	4.69	20240103	13200	-39.09	20230206	5980	34.45	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
39	20240115	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	70	2	0.88	108718870	13572	79.08	8030	8050	7960	10360	5580	7970	8010.53	0.78	0	539	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	523	-3.21	1.73	12	0.21	-2508.00	4645.00	13200	20230206	-39.09	5980	20230726	34.45	8050	-0.12	20240115	7680	4.69	20240103	13200	-39.09	20230206	5980	34.45	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
40	20240115	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	70	2	0.88	96068490	11995	69.89	8030	8050	7960	10360	5580	7970	8009.04	0.78	0	480	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	523	-3.21	1.73	12	0.18	-2508.00	4645.00	13200	20230206	-39.09	5980	20230726	34.45	8050	-0.12	20240115	7680	4.69	20240103	13200	-39.09	20230206	5980	34.45	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
41	20240115	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	80	2	1.00	91402690	11414	66.51	8030	8050	7960	10360	5580	7970	8007.95	0.78	0	450	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	523	-3.21	1.73	12	0.18	-2508.00	4645.00	13200	20230206	-39.02	5980	20230726	34.62	8050	0.00	20240115	7680	4.82	20240103	13200	-39.02	20230206	5980	34.62	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
42	20240115	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	60	2	0.75	88877230	11100	64.68	8030	8050	7960	10360	5580	7970	8006.96	0.78	0	456	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	522	-3.20	1.73	12	0.17	-2508.00	4645.00	13200	20230206	-39.17	5980	20230726	34.28	8050	-0.25	20240115	7680	4.56	20240103	13200	-39.17	20230206	5980	34.28	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
43	20240115	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	50	2	0.63	66680400	8330	48.54	8030	8030	7960	10360	5580	7970	8004.85	0.78	0	31	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	521	-3.20	1.73	12	0.13	-2508.00	4645.00	13200	20230206	-39.24	5980	20230726	34.11	8030	-0.12	20240115	7680	4.43	20240103	13200	-39.24	20230206	5980	34.11	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
44	20240115	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	20	2	0.25	28110180	3519	20.50	8030	8030	7960	10360	5580	7970	7988.12	0.78	0	-44	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	519	-3.19	1.72	12	0.05	-2508.00	4645.00	13200	20230206	-39.47	5980	20230726	33.61	8030	-0.50	20240115	7680	4.04	20240103	13200	-39.47	20230206	5980	33.61	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
45	20240115	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	60	2	0.75	6103840	761	4.43	8030	8030	7970	10360	5580	7970	8020.81	0.78	0	-91	8076	8022	7946	7892	7816	8050	7920	37	2390	500	5260	10	1	6500000	522	-3.20	1.73	12	0.01	-2508.00	4645.00	13200	20230206	-39.17	5980	20230726	34.28	8030	0.00	20240115	7680	4.56	20240103	13200	-39.17	20230206	5980	34.28	20230726	0.32	N	045520	500	36 억		50605	N	N	0	N	00	N
46	20240112	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	30	2	0.38	131267840	16543	197.88	7930	8000	7870	10320	5560	7940	7934.95	0.78	0	261	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	518	-3.18	1.72	12	0.25	-2508.00	4645.00	13200	20230206	-39.62	5980	20230726	33.28	8000	0.00	20240103	7680	3.78	20240103	13200	-39.62	20230206	5980	33.28	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
47	20240112	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	20	2	0.25	112255950	14157	169.34	7930	8000	7870	10320	5560	7940	7929.36	0.78	0	207	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	517	-3.17	1.71	12	0.22	-2508.00	4645.00	13200	20230206	-39.70	5980	20230726	33.11	8000	0.00	20240103	7680	3.65	20240103	13200	-39.70	20230206	5980	33.11	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
48	20240112	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	20	2	0.25	101842360	12848	153.68	7930	8000	7870	10320	5560	7940	7926.71	0.78	0	255	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	517	-3.17	1.71	12	0.20	-2508.00	4645.00	13200	20230206	-39.70	5980	20230726	33.11	8000	0.00	20240103	7680	3.65	20240103	13200	-39.70	20230206	5980	33.11	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
49	20240112	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	30	2	0.38	87692820	11069	132.40	7930	8000	7870	10320	5560	7940	7922.38	0.78	0	98	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	518	-3.18	1.72	12	0.17	-2508.00	4645.00	13200	20230206	-39.62	5980	20230726	33.28	8000	0.00	20240103	7680	3.78	20240103	13200	-39.62	20230206	5980	33.28	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
50	20240112	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	30	2	0.38	73958620	9346	111.79	7930	8000	7870	10320	5560	7940	7913.40	0.78	0	85	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	518	-3.18	1.72	12	0.14	-2508.00	4645.00	13200	20230206	-39.62	5980	20230726	33.28	8000	0.00	20240103	7680	3.78	20240103	13200	-39.62	20230206	5980	33.28	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
51	20240112	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	60	2	0.76	72498500	9163	109.61	7930	8000	7870	10320	5560	7940	7912.09	0.78	0	78	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	520	-3.19	1.72	12	0.14	-2508.00	4645.00	13200	20230206	-39.39	5980	20230726	33.78	8000	0.00	20240103	7680	4.17	20240103	13200	-39.39	20230206	5980	33.78	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
52	20240112	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-60	5	-0.76	13853060	1758	21.03	7930	7930	7870	10320	5560	7940	7880.01	0.78	0	-34	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	512	-3.14	1.70	12	0.03	-2508.00	4645.00	13200	20230206	-40.30	5980	20230726	31.77	8000	-1.50	20240103	7680	2.60	20240103	13200	-40.30	20230206	5980	31.77	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
53	20240112	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-20	5	-0.25	87180	11	0.13	7930	7930	7920	10320	5560	7940	7925.45	0.78	0	-5	8073	8006	7913	7846	7753	8040	7880	37	2380	500	5240	10	1	6500000	515	-3.16	1.71	12	0.00	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	8000	-1.00	20240103	7680	3.12	20240103	13200	-40.00	20230206	5980	32.44	20230726	0.32	N	045520	500	36 억		50388	N	N	0	N	00	N
54	20240111	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	90	2	1.15	65574100	8310	100.73	7870	7980	7820	10200	5500	7850	7890.99	0.76	0	1106	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	516	-3.17	1.71	12	0.13	-2508.00	4645.00	13200	20230206	-39.85	5980	20230726	32.78	8000	-0.75	20240103	7680	3.39	20240103	13200	-39.85	20230206	5980	32.78	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
55	20240111	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	80	2	1.02	63790560	8085	98.00	7870	7980	7820	10200	5500	7850	7889.99	0.76	0	1060	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	515	-3.16	1.71	12	0.12	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	8000	-0.88	20240103	7680	3.26	20240103	13200	-39.92	20230206	5980	32.61	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
56	20240111	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	90	2	1.15	59594630	7556	91.59	7870	7980	7820	10200	5500	7850	7887.06	0.76	0	1066	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	516	-3.17	1.71	12	0.12	-2508.00	4645.00	13200	20230206	-39.85	5980	20230726	32.78	8000	-0.75	20240103	7680	3.39	20240103	13200	-39.85	20230206	5980	32.78	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
57	20240111	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	40	2	0.51	54318290	6890	83.52	7870	7980	7820	10200	5500	7850	7883.64	0.76	0	1095	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	513	-3.15	1.70	12	0.11	-2508.00	4645.00	13200	20230206	-40.23	5980	20230726	31.94	8000	-1.38	20240103	7680	2.73	20240103	13200	-40.23	20230206	5980	31.94	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
58	20240111	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	80	2	1.02	41060230	5201	63.04	7870	7980	7820	10200	5500	7850	7894.68	0.76	0	647	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	515	-3.16	1.71	12	0.08	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	8000	-0.88	20240103	7680	3.26	20240103	13200	-39.92	20230206	5980	32.61	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
59	20240111	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	70	2	0.89	37586060	4760	57.70	7870	7980	7820	10200	5500	7850	7896.23	0.76	0	529	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	515	-3.16	1.71	12	0.07	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	8000	-1.00	20240103	7680	3.12	20240103	13200	-40.00	20230206	5980	32.44	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
60	20240111	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	60	2	0.76	31753290	4024	48.78	7870	7980	7820	10200	5500	7850	7890.98	0.76	0	535	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	514	-3.15	1.70	12	0.06	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	8000	-1.12	20240103	7680	2.99	20240103	13200	-40.08	20230206	5980	32.27	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
61	20240111	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	100	2	1.27	5224680	659	7.99	7870	7960	7870	10200	5500	7850	7928.19	0.76	0	-50	8050	7950	7860	7760	7670	7905	7715	37	2350	500	5180	10	1	6500000	517	-3.17	1.71	12	0.01	-2508.00	4645.00	13200	20230206	-39.77	5980	20230726	32.94	8000	-0.62	20240103	7680	3.52	20240103	13200	-39.77	20230206	5980	32.94	20230726	0.32	N	045520	500	36 억		49282	N	N	0	N	00	N
62	20240110	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-60	5	-0.76	64799430	8249	140.82	7960	7960	7770	10280	5540	7910	7855.43	0.77	0	-321	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	510	-3.13	1.69	12	0.13	-2508.00	4645.00	13200	20230206	-40.53	5980	20230726	31.27	8000	-1.88	20240103	7680	2.21	20240103	13200	-40.53	20230206	5980	31.27	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
63	20240110	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-80	5	-1.01	53961570	6861	117.12	7960	7960	7770	10280	5540	7910	7864.97	0.77	0	-326	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	509	-3.12	1.69	12	0.11	-2508.00	4645.00	13200	20230206	-40.68	5980	20230726	30.94	8000	-2.12	20240103	7680	1.95	20240103	13200	-40.68	20230206	5980	30.94	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
64	20240110	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-50	5	-0.63	46445390	5901	100.73	7960	7960	7770	10280	5540	7910	7870.77	0.77	0	-202	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	511	-3.13	1.69	12	0.09	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	8000	-1.75	20240103	7680	2.34	20240103	13200	-40.45	20230206	5980	31.44	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
65	20240110	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	0	3	0.00	42167720	5357	91.45	7960	7960	7770	10280	5540	7910	7871.52	0.77	0	-182	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	514	-3.15	1.70	12	0.08	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	8000	-1.12	20240103	7680	2.99	20240103	13200	-40.08	20230206	5980	32.27	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
66	20240110	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	0	3	0.00	41741810	5303	90.53	7960	7960	7770	10280	5540	7910	7871.36	0.77	0	-180	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	514	-3.15	1.70	12	0.08	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	8000	-1.12	20240103	7680	2.99	20240103	13200	-40.08	20230206	5980	32.27	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
67	20240110	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-70	5	-0.88	31790980	4027	68.74	7960	7960	7840	10280	5540	7910	7894.46	0.77	0	-126	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	510	-3.13	1.69	12	0.06	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7680	2.08	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
68	20240110	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-50	5	-0.63	22336590	2826	48.24	7960	7960	7860	10280	5540	7910	7903.96	0.77	0	-105	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	511	-3.13	1.69	12	0.04	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	8000	-1.75	20240103	7680	2.34	20240103	13200	-40.45	20230206	5980	31.44	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
69	20240110	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	20	2	0.25	1320510	166	2.83	7960	7960	7930	10280	5540	7910	7954.88	0.77	0	-27	8076	7992	7896	7812	7716	8035	7855	37	2370	500	5220	10	1	6500000	515	-3.16	1.71	12	0.00	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	8000	-0.88	20240103	7680	3.26	20240103	13200	-39.92	20230206	5980	32.61	20230726	0.33	N	045520	500	36 억		49834	N	N	0	N	00	N
70	20240109	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	40	2	0.51	46124390	5858	114.62	7880	7980	7800	10230	5510	7870	7873.74	0.76	0	278	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	514	-3.15	1.70	12	0.09	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	8000	-1.12	20240103	7680	2.99	20240103	13200	-40.08	20230206	5980	32.27	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
71	20240109	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-30	5	-0.38	45737080	5809	113.66	7880	7980	7800	10230	5510	7870	7873.49	0.76	0	279	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	510	-3.13	1.69	12	0.09	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7680	2.08	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
72	20240109	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	30	2	0.38	38119100	4838	94.66	7880	7980	7800	10230	5510	7870	7879.10	0.76	0	-11	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	514	-3.15	1.70	12	0.07	-2508.00	4645.00	13200	20230206	-40.15	5980	20230726	32.11	8000	-1.25	20240103	7680	2.86	20240103	13200	-40.15	20230206	5980	32.11	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
73	20240109	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	50	2	0.64	28411360	3608	70.59	7880	7980	7800	10230	5510	7870	7874.55	0.76	0	-27	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	515	-3.16	1.71	12	0.06	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	8000	-1.00	20240103	7680	3.12	20240103	13200	-40.00	20230206	5980	32.44	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
74	20240109	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	60	2	0.76	27408100	3481	68.11	7880	7980	7800	10230	5510	7870	7873.63	0.76	0	-73	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	515	-3.16	1.71	12	0.05	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	8000	-0.88	20240103	7680	3.26	20240103	13200	-39.92	20230206	5980	32.61	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
75	20240109	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	80	2	1.02	27051540	3436	67.23	7880	7980	7800	10230	5510	7870	7872.97	0.76	0	-75	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	517	-3.17	1.71	12	0.05	-2508.00	4645.00	13200	20230206	-39.77	5980	20230726	32.94	8000	-0.62	20240103	7680	3.52	20240103	13200	-39.77	20230206	5980	32.94	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
76	20240109	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	80	2	1.02	22299340	2837	55.51	7880	7980	7800	10230	5510	7870	7860.18	0.76	0	-34	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	517	-3.17	1.71	12	0.04	-2508.00	4645.00	13200	20230206	-39.77	5980	20230726	32.94	8000	-0.62	20240103	7680	3.52	20240103	13200	-39.77	20230206	5980	32.94	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
77	20240109	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	10	2	0.13	398990	51	1.00	7880	7880	7800	10230	5510	7870	7823.33	0.76	0	0	7963	7916	7853	7806	7743	7940	7830	37	2360	500	5190	10	1	6500000	512	-3.14	1.70	12	0.00	-2508.00	4645.00	13200	20230206	-40.30	5980	20230726	31.77	8000	-1.50	20240103	7680	2.60	20240103	13200	-40.30	20230206	5980	31.77	20230726	0.42	N	045520	500	36 억		49594	N	N	0	N	00	N
78	20240108	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	30	2	0.38	39591720	5040	49.08	7790	7900	7790	10190	5490	7840	7855.51	0.76	0	61	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	512	-3.14	1.69	12	0.08	-2508.00	4645.00	13200	20230206	-40.38	5980	20230726	31.61	8000	-1.62	20240103	7680	2.47	20240103	13200	-40.38	20230206	5980	31.61	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
79	20240108	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	20	2	0.26	38482150	4899	47.71	7790	7900	7790	10190	5490	7840	7855.11	0.76	0	58	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	511	-3.13	1.69	12	0.08	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	8000	-1.75	20240103	7680	2.34	20240103	13200	-40.45	20230206	5980	31.44	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
80	20240108	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	30	2	0.38	35586530	4531	44.13	7790	7900	7790	10190	5490	7840	7854.02	0.76	0	45	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	512	-3.14	1.69	12	0.07	-2508.00	4645.00	13200	20230206	-40.38	5980	20230726	31.61	8000	-1.62	20240103	7680	2.47	20240103	13200	-40.38	20230206	5980	31.61	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
81	20240108	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	0	3	0.00	32134550	4091	39.84	7790	7900	7790	10190	5490	7840	7854.94	0.76	0	46	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	510	-3.13	1.69	12	0.06	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7680	2.08	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
82	20240108	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	20	2	0.26	30939220	3939	38.36	7790	7900	7790	10190	5490	7840	7854.59	0.76	0	29	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	511	-3.13	1.69	12	0.06	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	8000	-1.75	20240103	7680	2.34	20240103	13200	-40.45	20230206	5980	31.44	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
83	20240108	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	40	2	0.51	27159230	3458	33.68	7790	7900	7790	10190	5490	7840	7854.04	0.76	0	-38	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	512	-3.14	1.70	12	0.05	-2508.00	4645.00	13200	20230206	-40.30	5980	20230726	31.77	8000	-1.50	20240103	7680	2.60	20240103	13200	-40.30	20230206	5980	31.77	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
84	20240108	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	50	2	0.64	17169330	2192	21.35	7790	7900	7790	10190	5490	7840	7832.72	0.76	0	-27	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	513	-3.15	1.70	12	0.03	-2508.00	4645.00	13200	20230206	-40.23	5980	20230726	31.94	8000	-1.38	20240103	7680	2.73	20240103	13200	-40.23	20230206	5980	31.94	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
85	20240108	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	10	2	0.13	344120	44	0.43	7790	7850	7790	10190	5490	7840	7820.00	0.76	0	-9	7953	7896	7823	7766	7693	7860	7730	37	2350	500	5170	10	1	6500000	510	-3.13	1.69	12	0.00	-2508.00	4645.00	13200	20230206	-40.53	5980	20230726	31.27	8000	-1.88	20240103	7680	2.21	20240103	13200	-40.53	20230206	5980	31.27	20230726	0.43	N	045520	500	36 억		49533	N	N	0	N	00	N
86	20240105	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-30	5	-0.38	78866820	10116	78.98	7880	7880	7750	10230	5510	7870	7796.20	0.78	0	-329	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	510	-3.13	1.69	12	0.16	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7680	2.08	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
87	20240105	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-30	5	-0.38	74248450	9526	74.37	7880	7880	7750	10230	5510	7870	7794.29	0.78	0	-328	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	510	-3.13	1.69	12	0.15	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7680	2.08	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
88	20240105	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-30	5	-0.38	51352100	6595	51.49	7880	7880	7750	10230	5510	7870	7786.52	0.78	0	-98	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	510	-3.13	1.69	12	0.10	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7680	2.08	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
89	20240105	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-70	5	-0.89	47027990	6040	47.15	7880	7880	7750	10230	5510	7870	7786.09	0.78	0	-102	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	507	-3.11	1.68	12	0.09	-2508.00	4645.00	13200	20230206	-40.91	5980	20230726	30.43	8000	-2.50	20240103	7680	1.56	20240103	13200	-40.91	20230206	5980	30.43	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
90	20240105	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-80	5	-1.02	21964410	2819	22.01	7880	7880	7750	10230	5510	7870	7791.56	0.78	0	-150	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	506	-3.11	1.68	12	0.04	-2508.00	4645.00	13200	20230206	-40.98	5980	20230726	30.27	8000	-2.62	20240103	7680	1.43	20240103	13200	-40.98	20230206	5980	30.27	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
91	20240105	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-70	5	-0.89	16003250	2051	16.01	7880	7880	7750	10230	5510	7870	7802.66	0.78	0	-143	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	507	-3.11	1.68	12	0.03	-2508.00	4645.00	13200	20230206	-40.91	5980	20230726	30.43	8000	-2.50	20240103	7680	1.56	20240103	13200	-40.91	20230206	5980	30.43	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
92	20240105	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-120	5	-1.52	10091130	1293	10.09	7880	7880	7750	10230	5510	7870	7804.43	0.78	0	-123	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	504	-3.09	1.67	12	0.02	-2508.00	4645.00	13200	20230206	-41.29	5980	20230726	29.60	8000	-3.12	20240103	7680	0.91	20240103	13200	-41.29	20230206	5980	29.60	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
93	20240105	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-10	5	-0.13	2075170	264	2.06	7880	7880	7860	10230	5510	7870	7860.49	0.78	0	-110	7970	7920	7820	7770	7670	7945	7795	37	2360	500	5190	10	1	6500000	511	-3.13	1.69	12	0.00	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	8000	-1.75	20240103	7680	2.34	20240103	13200	-40.45	20230206	5980	31.44	20230726	0.34	N	045520	500	36 억		50479	N	N	0	N	00	N
94	20240104	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	100	2	1.29	93631540	12028	43.31	7810	7870	7720	10100	5440	7770	7784.46	0.77	0	515	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	512	-3.14	1.69	12	0.19	-2508.00	4645.00	13200	20230206	-40.38	5980	20230726	31.61	8000	-1.62	20240103	7680	2.47	20240103	13200	-40.38	20230206	5980	31.61	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
95	20240104	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	10	2	0.13	77453320	9948	35.82	7810	7850	7740	10100	5440	7770	7785.82	0.77	0	483	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	506	-3.10	1.67	12	0.15	-2508.00	4645.00	13200	20230206	-41.06	5980	20230726	30.10	8000	-2.75	20240103	7680	1.30	20240103	13200	-41.06	20230206	5980	30.10	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
96	20240104	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	50	2	0.64	73522310	9443	34.01	7810	7850	7740	10100	5440	7770	7785.91	0.77	0	362	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	508	-3.12	1.68	12	0.15	-2508.00	4645.00	13200	20230206	-40.76	5980	20230726	30.77	8000	-2.25	20240103	7680	1.82	20240103	13200	-40.76	20230206	5980	30.77	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
97	20240104	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-20	5	-0.26	45997750	5910	21.28	7810	7820	7750	10100	5440	7770	7783.04	0.77	0	249	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	504	-3.09	1.67	12	0.09	-2508.00	4645.00	13200	20230206	-41.29	5980	20230726	29.60	8000	-3.12	20240103	7680	0.91	20240103	13200	-41.29	20230206	5980	29.60	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
98	20240104	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	10	2	0.13	39968540	5133	18.48	7810	7820	7750	10100	5440	7770	7786.58	0.77	0	192	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	506	-3.10	1.67	12	0.08	-2508.00	4645.00	13200	20230206	-41.06	5980	20230726	30.10	8000	-2.75	20240103	7680	1.30	20240103	13200	-41.06	20230206	5980	30.10	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
99	20240104	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	10	2	0.13	38786280	4981	17.94	7810	7820	7750	10100	5440	7770	7786.85	0.77	0	193	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	506	-3.10	1.67	12	0.08	-2508.00	4645.00	13200	20230206	-41.06	5980	20230726	30.10	8000	-2.75	20240103	7680	1.30	20240103	13200	-41.06	20230206	5980	30.10	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
100	20240104	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	40	2	0.51	24074930	3091	11.13	7810	7810	7760	10100	5440	7770	7788.72	0.77	0	145	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	508	-3.11	1.68	12	0.05	-2508.00	4645.00	13200	20230206	-40.83	5980	20230726	30.60	8000	-2.38	20240103	7680	1.69	20240103	13200	-40.83	20230206	5980	30.60	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
101	20240104	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	10	2	0.13	2387570	306	1.10	7810	7810	7770	10100	5440	7770	7802.52	0.77	0	-66	8136	7952	7816	7632	7496	7885	7565	37	2330	500	5120	10	1	6500000	506	-3.10	1.67	12	0.00	-2508.00	4645.00	13200	20230206	-41.06	5980	20230726	30.10	8000	-2.75	20240103	7680	1.30	20240103	13200	-41.06	20230206	5980	30.10	20230726	0.35	N	045520	500	36 억		50223	N	N	0	N	00	N
102	20240103	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-210	5	-2.63	214899560	27688	276.00	8000	8000	7680	10370	5590	7980	7761.47	0.77	0	-75	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	505	-3.10	1.67	12	0.43	-2508.00	4645.00	13200	20230206	-41.14	5980	20230726	29.93	8000	-2.88	20240103	7680	1.17	20240103	13200	-41.14	20230206	5980	29.93	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
103	20240103	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-220	5	-2.76	210506900	27123	270.36	8000	8000	7680	10370	5590	7980	7761.20	0.77	0	-112	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	504	-3.09	1.67	12	0.42	-2508.00	4645.00	13200	20230206	-41.21	5980	20230726	29.77	8000	-3.00	20240103	7680	1.04	20240103	13200	-41.21	20230206	5980	29.77	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
104	20240103	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-220	5	-2.76	193392050	24924	248.44	8000	8000	7680	10370	5590	7980	7759.27	0.77	0	-713	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	504	-3.09	1.67	12	0.38	-2508.00	4645.00	13200	20230206	-41.21	5980	20230726	29.77	8000	-3.00	20240103	7680	1.04	20240103	13200	-41.21	20230206	5980	29.77	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
105	20240103	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-180	5	-2.26	148213540	19073	190.12	8000	8000	7680	10370	5590	7980	7770.86	0.77	0	-715	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	507	-3.11	1.68	12	0.29	-2508.00	4645.00	13200	20230206	-40.91	5980	20230726	30.43	8000	-2.50	20240103	7680	1.56	20240103	13200	-40.91	20230206	5980	30.43	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
106	20240103	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-270	5	-3.38	118277680	15197	151.49	8000	8000	7680	10370	5590	7980	7782.96	0.77	0	-473	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	501	-3.07	1.66	12	0.23	-2508.00	4645.00	13200	20230206	-41.59	5980	20230726	28.93	8000	-3.62	20240103	7680	0.39	20240103	13200	-41.59	20230206	5980	28.93	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
107	20240103	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-250	5	-3.13	101639420	13040	129.98	8000	8000	7680	10370	5590	7980	7794.43	0.77	0	-360	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	502	-3.08	1.66	12	0.20	-2508.00	4645.00	13200	20230206	-41.44	5980	20230726	29.26	8000	-3.38	20240103	7680	0.65	20240103	13200	-41.44	20230206	5980	29.26	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
108	20240103	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-140	5	-1.75	20795000	2629	26.21	8000	8000	7840	10370	5590	7980	7909.85	0.77	0	-475	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	510	-3.13	1.69	12	0.04	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	8000	-2.00	20240103	7840	0.00	20240103	13200	-40.61	20230206	5980	31.10	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
109	20240103	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	0	3	0.00	4367120	547	5.45	8000	8000	7950	10370	5590	7980	7983.77	0.77	0	-60	8080	8030	7940	7890	7800	8055	7915	37	2390	500	5260	10	1	6500000	519	-3.18	1.72	12	0.01	-2508.00	4645.00	13200	20230206	-39.55	5980	20230726	33.44	8000	-0.25	20240103	7850	1.66	20240102	13200	-39.55	20230206	5980	33.44	20230726	0.36	N	045520	500	36 억		50071	N	N	0	N	00	N
110	20240102	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	50	2	0.63	79511920	10031	36.59	7950	7990	7850	10300	5560	7930	7926.62	0.77	0	-339	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	519	-3.18	1.72	12	0.15	-2508.00	4645.00	13200	20230206	-39.55	5980	20230726	33.44	7990	-0.13	20240102	7850	1.66	20240102	13200	-39.55	20230206	5980	33.44	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
111	20240102	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-10	5	-0.13	72959650	9206	33.58	7950	7990	7850	10300	5560	7930	7925.23	0.77	0	-470	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	515	-3.16	1.71	12	0.14	-2508.00	4645.00	13200	20230206	-40.00	5980	20230726	32.44	7990	-0.88	20240102	7850	0.89	20240102	13200	-40.00	20230206	5980	32.44	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
112	20240102	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-30	5	-0.38	60706690	7657	27.93	7950	7990	7850	10300	5560	7930	7928.26	0.77	0	-720	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	514	-3.15	1.70	12	0.12	-2508.00	4645.00	13200	20230206	-40.15	5980	20230726	32.11	7990	-1.13	20240102	7850	0.64	20240102	13200	-40.15	20230206	5980	32.11	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
113	20240102	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	0	3	0.00	56819550	7165	26.14	7950	7990	7850	10300	5560	7930	7930.15	0.77	0	-603	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	515	-3.16	1.71	12	0.11	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	7990	-0.75	20240102	7850	1.02	20240102	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
114	20240102	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	50	2	0.63	52345010	6602	24.08	7950	7990	7850	10300	5560	7930	7928.66	0.77	0	-470	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	519	-3.18	1.72	12	0.10	-2508.00	4645.00	13200	20230206	-39.55	5980	20230726	33.44	7990	-0.13	20240102	7850	1.66	20240102	13200	-39.55	20230206	5980	33.44	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
115	20240102	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-40	5	-0.50	40404920	5097	18.59	7950	7990	7850	10300	5560	7930	7927.20	0.77	0	-292	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	513	-3.15	1.70	12	0.08	-2508.00	4645.00	13200	20230206	-40.23	5980	20230726	31.94	7990	-1.25	20240102	7850	0.51	20240102	13200	-40.23	20230206	5980	31.94	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
116	20240102	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	20	2	0.25	3773570	475	1.73	7950	7950	7940	10300	5560	7930	7944.36	0.77	0	-30	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	517	-3.17	1.71	12	0.01	-2508.00	4645.00	13200	20230206	-39.77	5980	20230726	32.94	7950	0.00	20240102	7940	0.13	20240102	13200	-39.77	20230206	5980	32.94	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
117	20240102	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	10300	5560	7930	0.00	0.77	0	0	7983	7956	7903	7876	7823	7970	7890	37	2370	500	5230	10	1	6500000	515	-3.16	1.71	12	0.00	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	0	0.00	0	0	0.00	0	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N