KissMeData/222160/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	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	170	2	2.24	486951100	63916	78.09	7460	7800	7450	9880	5320	7600	7618.61	1.03	0	9625	8220	7910	7720	7410	7220	7815	7315	42	2280	500	4560	10	1	8245366	641	518.00	2.65	03	0.78	15.00	2928.00	9620	20230615	-19.23	4155	20230504	87.00	9270	-16.18	20240102	7450	4.30	20240123	9620	-19.23	20230615	4155	87.00	20230504	5.25	N	222160	500	42 억		84722	N	N	0	N	00	N
3	20240123	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	130	2	1.71	380152610	50112	61.22	7460	7800	7450	9880	5320	7600	7586.06	1.03	0	9807	8220	7910	7720	7410	7220	7815	7315	42	2280	500	4560	10	1	8245366	637	515.33	2.64	03	0.61	15.00	2928.00	9620	20230615	-19.65	4155	20230504	86.04	9270	-16.61	20240102	7450	3.76	20240123	9620	-19.65	20230615	4155	86.04	20230504	5.25	N	222160	500	42 억		84722	N	N	0	N	00	N
4	20240123	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-90	5	-1.18	196063410	25936	31.69	7460	7650	7450	9880	5320	7600	7559.49	1.03	0	442	8220	7910	7720	7410	7220	7815	7315	42	2280	500	4560	10	1	8245366	619	500.67	2.56	03	0.31	15.00	2928.00	9620	20230615	-21.93	4155	20230504	80.75	9270	-18.99	20240102	7450	0.81	20240123	9620	-21.93	20230615	4155	80.75	20230504	5.25	N	222160	500	42 억		84722	N	N	0	N	00	N
5	20240123	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-30	5	-0.39	9116920	1217	1.49	7460	7600	7450	9880	5320	7600	7490.13	1.03	0	-973	8220	7910	7720	7410	7220	7815	7315	42	2280	500	4560	10	1	8245366	624	504.67	2.59	03	0.01	15.00	2928.00	9620	20230615	-21.31	4155	20230504	82.19	9270	-18.34	20240102	7450	1.61	20240123	9620	-21.31	20230615	4155	82.19	20230504	5.25	N	222160	500	42 억		84722	N	N	0	N	00	N
6	20240119	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	40	2	0.51	320607340	40932	70.54	7860	7950	7750	10140	5460	7800	7832.68	1.21	0	1095	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	646	522.67	2.68	03	0.50	15.00	2928.00	9620	20230615	-18.50	4155	20230504	88.69	9270	-15.43	20240102	7470	4.95	20240111	9620	-18.50	20230615	4155	88.69	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
7	20240119	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	60	2	0.77	307816600	39301	67.73	7860	7950	7750	10140	5460	7800	7832.28	1.21	0	1452	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	648	524.00	2.68	03	0.48	15.00	2928.00	9620	20230615	-18.30	4155	20230504	89.17	9270	-15.21	20240102	7470	5.22	20240111	9620	-18.30	20230615	4155	89.17	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
8	20240119	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	120	2	1.54	271763050	34714	59.83	7860	7950	7750	10140	5460	7800	7828.63	1.21	0	1622	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	653	528.00	2.70	03	0.42	15.00	2928.00	9620	20230615	-17.67	4155	20230504	90.61	9270	-14.56	20240102	7470	6.02	20240111	9620	-17.67	20230615	4155	90.61	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
9	20240119	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	0	3	0.00	184913880	23643	40.75	7860	7950	7750	10140	5460	7800	7821.08	1.21	0	2807	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	643	520.00	2.66	03	0.29	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7470	4.42	20240111	9620	-18.92	20230615	4155	87.73	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
10	20240119	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-10	5	-0.13	161242320	20602	35.51	7860	7950	7750	10140	5460	7800	7826.54	1.21	0	3369	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	642	519.33	2.66	03	0.25	15.00	2928.00	9620	20230615	-19.02	4155	20230504	87.48	9270	-15.97	20240102	7470	4.28	20240111	9620	-19.02	20230615	4155	87.48	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
11	20240119	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	0	3	0.00	144494950	18454	31.80	7860	7950	7750	10140	5460	7800	7830.01	1.21	0	3909	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	643	520.00	2.66	03	0.22	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7470	4.42	20240111	9620	-18.92	20230615	4155	87.73	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
12	20240119	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	50	2	0.64	105369910	13424	23.14	7860	7950	7790	10140	5460	7800	7849.37	1.21	0	6183	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	647	523.33	2.68	03	0.16	15.00	2928.00	9620	20230615	-18.40	4155	20230504	88.93	9270	-15.32	20240102	7470	5.09	20240111	9620	-18.40	20230615	4155	88.93	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
13	20240119	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	70	2	0.90	9946290	1265	2.18	7860	7950	7860	10140	5460	7800	7862.68	1.21	0	895	8126	7962	7836	7672	7546	7900	7610	42	2340	500	4680	10	1	8245366	649	524.67	2.69	03	0.02	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9270	-15.10	20240102	7470	5.35	20240111	9620	-18.19	20230615	4155	89.41	20230504	5.21	N	222160	500	42 억		100149	N	N	0	N	00	N
14	20240118	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-140	5	-1.76	456887410	57902	59.01	7810	8000	7710	10320	5560	7940	7890.70	1.25	0	-4432	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	643	520.00	2.66	03	0.70	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7470	4.42	20240111	9620	-18.92	20230615	4155	87.73	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
15	20240118	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-120	5	-1.51	424687740	53795	54.82	7810	8000	7710	10320	5560	7940	7894.56	1.25	0	-4177	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	645	521.33	2.67	03	0.65	15.00	2928.00	9620	20230615	-18.71	4155	20230504	88.21	9270	-15.64	20240102	7470	4.69	20240111	9620	-18.71	20230615	4155	88.21	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
16	20240118	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	20	2	0.25	403951990	51147	52.12	7810	8000	7710	10320	5560	7940	7897.86	1.25	0	-3637	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	656	530.67	2.72	03	0.62	15.00	2928.00	9620	20230615	-17.26	4155	20230504	91.58	9270	-14.13	20240102	7470	6.56	20240111	9620	-17.26	20230615	4155	91.58	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
17	20240118	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-70	5	-0.88	369758270	46811	47.70	7810	8000	7710	10320	5560	7940	7898.96	1.25	0	-2069	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	649	524.67	2.69	03	0.57	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9270	-15.10	20240102	7470	5.35	20240111	9620	-18.19	20230615	4155	89.41	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
18	20240118	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-10	5	-0.13	283507150	35858	36.54	7810	8000	7710	10320	5560	7940	7906.38	1.25	0	-1905	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	654	528.67	2.71	03	0.43	15.00	2928.00	9620	20230615	-17.57	4155	20230504	90.85	9270	-14.46	20240102	7470	6.16	20240111	9620	-17.57	20230615	4155	90.85	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
19	20240118	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	0	3	0.00	264641880	33493	34.13	7810	8000	7710	10320	5560	7940	7901.41	1.25	0	-1899	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	655	529.33	2.71	03	0.41	15.00	2928.00	9620	20230615	-17.46	4155	20230504	91.10	9270	-14.35	20240102	7470	6.29	20240111	9620	-17.46	20230615	4155	91.10	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
20	20240118	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-70	5	-0.88	55067680	7029	7.16	7810	8000	7720	10320	5560	7940	7834.35	1.25	0	-1032	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	649	524.67	2.69	03	0.09	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9270	-15.10	20240102	7470	5.35	20240111	9620	-18.19	20230615	4155	89.41	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
21	20240118	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-140	5	-1.76	18264390	2325	2.37	7810	8000	7770	10320	5560	7940	7855.65	1.25	0	-522	8453	8196	7993	7736	7533	8095	7635	42	2380	500	4760	10	1	8245366	643	520.00	2.66	03	0.03	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7470	4.42	20240111	9620	-18.92	20230615	4155	87.73	20230504	5.23	N	222160	500	42 억		103455	N	N	0	N	00	N
22	20240117	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-160	5	-1.98	776624620	98129	242.22	8130	8250	7790	10530	5670	8100	7914.32	1.20	0	4847	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	655	529.33	2.71	03	1.19	15.00	2928.00	9620	20230615	-17.46	4155	20230504	91.10	9270	-14.35	20240102	7470	6.29	20240111	9620	-17.46	20230615	4155	91.10	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
23	20240117	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-270	5	-3.33	747737740	94480	233.21	8130	8250	7790	10530	5670	8100	7914.24	1.20	0	5754	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	646	522.00	2.67	03	1.15	15.00	2928.00	9620	20230615	-18.61	4155	20230504	88.45	9270	-15.53	20240102	7470	4.82	20240111	9620	-18.61	20230615	4155	88.45	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
24	20240117	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-260	5	-3.21	711104740	89813	221.69	8130	8250	7790	10530	5670	8100	7917.61	1.20	0	5521	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	646	522.67	2.68	03	1.09	15.00	2928.00	9620	20230615	-18.50	4155	20230504	88.69	9270	-15.43	20240102	7470	4.95	20240111	9620	-18.50	20230615	4155	88.69	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
25	20240117	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-190	5	-2.35	612372200	77248	190.68	8130	8250	7790	10530	5670	8100	7927.35	1.20	0	4059	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	652	527.33	2.70	03	0.94	15.00	2928.00	9620	20230615	-17.78	4155	20230504	90.37	9270	-14.67	20240102	7470	5.89	20240111	9620	-17.78	20230615	4155	90.37	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
26	20240117	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-200	5	-2.47	582469930	73450	181.30	8130	8250	7790	10530	5670	8100	7930.16	1.20	0	4062	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	651	526.67	2.70	03	0.89	15.00	2928.00	9620	20230615	-17.88	4155	20230504	90.13	9270	-14.78	20240102	7470	5.76	20240111	9620	-17.88	20230615	4155	90.13	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
27	20240117	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-230	5	-2.84	547933220	69061	170.47	8130	8250	7790	10530	5670	8100	7934.05	1.20	0	4132	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	649	524.67	2.69	03	0.84	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9270	-15.10	20240102	7470	5.35	20240111	9620	-18.19	20230615	4155	89.41	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
28	20240117	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-230	5	-2.84	486416030	61238	151.16	8130	8250	7790	10530	5670	8100	7943.04	1.20	0	3630	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	649	524.67	2.69	03	0.74	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9270	-15.10	20240102	7470	5.35	20240111	9620	-18.19	20230615	4155	89.41	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
29	20240117	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-120	5	-1.48	61892940	7656	18.90	8130	8170	7980	10530	5670	8100	8084.24	1.20	0	-2704	8526	8312	8106	7892	7686	8420	8000	42	2430	500	4860	10	1	8245366	658	532.00	2.73	03	0.09	15.00	2928.00	9620	20230615	-17.05	4155	20230504	92.06	9270	-13.92	20240102	7470	6.83	20240111	9620	-17.05	20230615	4155	92.06	20230504	5.17	N	222160	500	42 억		98629	N	N	0	N	00	N
30	20240116	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	10	2	0.12	326798030	40512	22.74	8090	8320	7900	10510	5670	8090	8066.64	1.30	0	-7824	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	668	540.00	2.77	03	0.49	15.00	2928.00	9620	20230615	-15.80	4155	20230504	94.95	9270	-12.62	20240102	7470	8.43	20240111	9620	-15.80	20230615	4155	94.95	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
31	20240116	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	30	2	0.37	314096070	38944	21.86	8090	8320	7900	10510	5670	8090	8065.33	1.30	0	-7634	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	670	541.33	2.77	03	0.47	15.00	2928.00	9620	20230615	-15.59	4155	20230504	95.43	9270	-12.41	20240102	7470	8.70	20240111	9620	-15.59	20230615	4155	95.43	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
32	20240116	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-60	5	-0.74	272053200	33726	18.93	8090	8320	7900	10510	5670	8090	8066.57	1.30	0	-7226	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	662	535.33	2.74	03	0.41	15.00	2928.00	9620	20230615	-16.53	4155	20230504	93.26	9270	-13.38	20240102	7470	7.50	20240111	9620	-16.53	20230615	4155	93.26	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
33	20240116	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	-130	5	-1.61	227820410	28207	15.83	8090	8320	7900	10510	5670	8090	8076.73	1.30	0	-5984	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	656	530.67	2.72	03	0.34	15.00	2928.00	9620	20230615	-17.26	4155	20230504	91.58	9270	-14.13	20240102	7470	6.56	20240111	9620	-17.26	20230615	4155	91.58	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
34	20240116	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	10	2	0.12	185393390	22928	12.87	8090	8320	7900	10510	5670	8090	8085.89	1.30	0	-5482	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	668	540.00	2.77	03	0.28	15.00	2928.00	9620	20230615	-15.80	4155	20230504	94.95	9270	-12.62	20240102	7470	8.43	20240111	9620	-15.80	20230615	4155	94.95	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
35	20240116	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-30	5	-0.37	139061450	17207	9.66	8090	8320	7900	10510	5670	8090	8081.68	1.30	0	-5416	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	665	537.33	2.75	03	0.21	15.00	2928.00	9620	20230615	-16.22	4155	20230504	93.98	9270	-13.05	20240102	7470	7.90	20240111	9620	-16.22	20230615	4155	93.98	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
36	20240116	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	10	2	0.12	121304180	15002	8.42	8090	8320	7900	10510	5670	8090	8085.87	1.30	0	-5367	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	668	540.00	2.77	03	0.18	15.00	2928.00	9620	20230615	-15.80	4155	20230504	94.95	9270	-12.62	20240102	7470	8.43	20240111	9620	-15.80	20230615	4155	94.95	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
37	20240116	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-60	5	-0.74	15554080	1945	1.09	8090	8090	7900	10510	5670	8090	7996.96	1.30	0	-502	8736	8412	8176	7852	7616	8575	8015	42	2420	500	4850	10	1	8245366	662	535.33	2.74	03	0.02	15.00	2928.00	9620	20230615	-16.53	4155	20230504	93.26	9270	-13.38	20240102	7470	7.50	20240111	9620	-16.53	20230615	4155	93.26	20230504	5.05	N	222160	500	42 억		106839	N	N	0	N	00	N
38	20240115	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	150	2	1.89	1469034760	178111	282.72	8070	8500	7940	10320	5560	7940	8247.90	1.05	0	20623	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	667	539.33	2.76	03	2.16	15.00	2928.00	9620	20230615	-15.90	4155	20230504	94.71	9270	-12.73	20240102	7470	8.30	20240111	9620	-15.90	20230615	4155	94.71	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
39	20240115	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	150	2	1.89	1454302080	176289	279.83	8070	8500	7940	10320	5560	7940	8249.53	1.05	0	20972	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	667	539.33	2.76	03	2.14	15.00	2928.00	9620	20230615	-15.90	4155	20230504	94.71	9270	-12.73	20240102	7470	8.30	20240111	9620	-15.90	20230615	4155	94.71	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
40	20240115	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	290	2	3.65	1312414690	158781	252.04	8070	8500	7940	10320	5560	7940	8265.57	1.05	0	27307	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	679	548.67	2.81	03	1.93	15.00	2928.00	9620	20230615	-14.45	4155	20230504	98.07	9270	-11.22	20240102	7470	10.17	20240111	9620	-14.45	20230615	4155	98.07	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
41	20240115	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	290	2	3.65	1296345910	156822	248.93	8070	8500	7940	10320	5560	7940	8266.35	1.05	0	27610	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	679	548.67	2.81	03	1.90	15.00	2928.00	9620	20230615	-14.45	4155	20230504	98.07	9270	-11.22	20240102	7470	10.17	20240111	9620	-14.45	20230615	4155	98.07	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
42	20240115	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	260	2	3.27	1265340600	153048	242.94	8070	8500	7940	10320	5560	7940	8267.61	1.05	0	27931	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	676	546.67	2.80	03	1.86	15.00	2928.00	9620	20230615	-14.76	4155	20230504	97.35	9270	-11.54	20240102	7470	9.77	20240111	9620	-14.76	20230615	4155	97.35	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
43	20240115	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	450	2	5.67	1092349230	131971	209.48	8070	8500	7940	10320	5560	7940	8277.19	1.05	0	26872	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	692	559.33	2.87	03	1.60	15.00	2928.00	9620	20230615	-12.79	4155	20230504	101.93	9270	-9.49	20240102	7470	12.32	20240111	9620	-12.79	20230615	4155	101.93	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
44	20240115	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	430	2	5.42	853682530	103188	163.80	8070	8500	7940	10320	5560	7940	8273.08	1.05	0	25202	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	690	558.00	2.86	03	1.25	15.00	2928.00	9620	20230615	-12.99	4155	20230504	101.44	9270	-9.71	20240102	7470	12.05	20240111	9620	-12.99	20230615	4155	101.44	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
45	20240115	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	260	2	3.27	142655210	17564	27.88	8070	8230	7940	10320	5560	7940	8122.02	1.05	0	-1507	8280	8110	7920	7750	7560	8195	7835	42	2380	500	4760	10	1	8245366	676	546.67	2.80	03	0.21	15.00	2928.00	9620	20230615	-14.76	4155	20230504	97.35	9270	-11.54	20240102	7470	9.77	20240111	9620	-14.76	20230615	4155	97.35	20230504	5.01	N	222160	500	42 억		86510	N	N	0	N	00	N
46	20240112	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-10	5	-0.13	495543750	62598	31.74	7880	8090	7730	10330	5570	7950	7916.29	1.12	0	-5860	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	655	529.33	2.71	03	0.76	15.00	2928.00	9620	20230615	-17.46	4155	20230504	91.10	9270	-14.35	20240102	7470	6.29	20240111	9620	-17.46	20230615	4155	91.10	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
47	20240112	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-70	5	-0.88	461669110	58297	29.56	7880	8090	7730	10330	5570	7950	7919.26	1.12	0	-5835	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	650	525.33	2.69	03	0.71	15.00	2928.00	9620	20230615	-18.09	4155	20230504	89.65	9270	-14.99	20240102	7470	5.49	20240111	9620	-18.09	20230615	4155	89.65	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
48	20240112	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-70	5	-0.88	441330150	55712	28.25	7880	8090	7730	10330	5570	7950	7921.64	1.12	0	-5301	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	650	525.33	2.69	03	0.68	15.00	2928.00	9620	20230615	-18.09	4155	20230504	89.65	9270	-14.99	20240102	7470	5.49	20240111	9620	-18.09	20230615	4155	89.65	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
49	20240112	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	20	2	0.25	394079010	49727	25.22	7880	8090	7730	10330	5570	7950	7924.85	1.12	0	-4466	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	657	531.33	2.72	03	0.60	15.00	2928.00	9620	20230615	-17.15	4155	20230504	91.82	9270	-14.02	20240102	7470	6.69	20240111	9620	-17.15	20230615	4155	91.82	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
50	20240112	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-40	5	-0.50	354579040	44759	22.70	7880	8090	7730	10330	5570	7950	7921.96	1.12	0	-2244	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	652	527.33	2.70	03	0.54	15.00	2928.00	9620	20230615	-17.78	4155	20230504	90.37	9270	-14.67	20240102	7470	5.89	20240111	9620	-17.78	20230615	4155	90.37	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
51	20240112	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	0	3	0.00	282811930	35680	18.09	7880	8090	7730	10330	5570	7950	7926.34	1.12	0	-1019	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	656	530.00	2.72	03	0.43	15.00	2928.00	9620	20230615	-17.36	4155	20230504	91.34	9270	-14.24	20240102	7470	6.43	20240111	9620	-17.36	20230615	4155	91.34	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
52	20240112	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-90	5	-1.13	73036660	9362	4.75	7880	7930	7730	10330	5570	7950	7801.40	1.12	0	-432	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	648	524.00	2.68	03	0.11	15.00	2928.00	9620	20230615	-18.30	4155	20230504	89.17	9270	-15.21	20240102	7470	5.22	20240111	9620	-18.30	20230615	4155	89.17	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
53	20240112	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-60	5	-0.75	5349040	677	0.34	7880	7930	7800	10330	5570	7950	7901.09	1.12	0	-23	8443	8196	7833	7586	7223	8320	7710	42	2380	500	4770	10	1	8245366	651	526.00	2.69	03	0.01	15.00	2928.00	9620	20230615	-17.98	4155	20230504	89.89	9270	-14.89	20240102	7470	5.62	20240111	9620	-17.98	20230615	4155	89.89	20230504	5.07	N	222160	500	42 억		92350	N	N	0	N	00	N
54	20240111	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	250	2	3.25	1530771450	197079	213.89	7630	8080	7470	10010	5390	7700	7767.18	1.21	0	-6644	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	656	530.00	2.72	03	2.39	15.00	2928.00	9620	20230615	-17.36	4155	20230504	91.34	9270	-14.24	20240102	7470	6.43	20240111	9620	-17.36	20230615	4155	91.34	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
55	20240111	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	240	2	3.12	1504489850	193762	210.29	7630	8080	7470	10010	5390	7700	7764.63	1.21	0	-5990	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	655	529.33	2.71	03	2.35	15.00	2928.00	9620	20230615	-17.46	4155	20230504	91.10	9270	-14.35	20240102	7470	6.29	20240111	9620	-17.46	20230615	4155	91.10	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
56	20240111	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	160	2	2.08	1447662680	186585	202.50	7630	8080	7470	10010	5390	7700	7758.73	1.21	0	-4380	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	648	524.00	2.68	03	2.26	15.00	2928.00	9620	20230615	-18.30	4155	20230504	89.17	9270	-15.21	20240102	7470	5.22	20240111	9620	-18.30	20230615	4155	89.17	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
57	20240111	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	230	2	2.99	1237035400	160141	173.80	7630	8080	7470	10010	5390	7700	7724.66	1.21	0	-1572	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	654	528.67	2.71	03	1.94	15.00	2928.00	9620	20230615	-17.57	4155	20230504	90.85	9270	-14.46	20240102	7470	6.16	20240111	9620	-17.57	20230615	4155	90.85	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
58	20240111	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-160	5	-2.08	969370800	125844	136.58	7630	8080	7470	10010	5390	7700	7702.96	1.21	0	272	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	622	502.67	2.58	03	1.53	15.00	2928.00	9620	20230615	-21.62	4155	20230504	81.47	9270	-18.66	20240102	7470	0.94	20240111	9620	-21.62	20230615	4155	81.47	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
59	20240111	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-190	5	-2.47	878020850	113670	123.37	7630	8080	7500	10010	5390	7700	7724.30	1.21	0	3756	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	619	500.67	2.56	03	1.38	15.00	2928.00	9620	20230615	-21.93	4155	20230504	80.75	9270	-18.99	20240102	7500	0.13	20240111	9620	-21.93	20230615	4155	80.75	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
60	20240111	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-30	5	-0.39	533859010	68197	74.02	7630	8080	7610	10010	5390	7700	7828.19	1.21	0	2638	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	632	511.33	2.62	03	0.83	15.00	2928.00	9620	20230615	-20.27	4155	20230504	84.60	9270	-17.26	20240102	7610	0.79	20240111	9620	-20.27	20230615	4155	84.60	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
61	20240111	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	100	2	1.30	110881800	14424	15.65	7630	7820	7620	10010	5390	7700	7687.31	1.21	0	6982	8113	7906	7763	7556	7413	7835	7485	42	2310	500	4620	10	1	8245366	643	520.00	2.66	03	0.17	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7620	2.36	20240111	9620	-18.92	20230615	4155	87.73	20230504	5.16	N	222160	500	42 억		100122	N	N	0	N	00	N
62	20240110	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-130	5	-1.66	710639990	91960	91.10	7850	7970	7620	10170	5490	7830	7727.75	1.17	0	3370	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	635	513.33	2.63	03	1.12	15.00	2928.00	9620	20230615	-19.96	4155	20230504	85.32	9270	-16.94	20240102	7620	1.05	20240110	9620	-19.96	20230615	4155	85.32	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
63	20240110	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-100	5	-1.28	644084690	83279	82.50	7850	7970	7640	10170	5490	7830	7734.06	1.17	0	3972	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	637	515.33	2.64	03	1.01	15.00	2928.00	9620	20230615	-19.65	4155	20230504	86.04	9270	-16.61	20240102	7620	1.44	20240108	9620	-19.65	20230615	4155	86.04	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
64	20240110	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-30	5	-0.38	520197670	67167	66.54	7850	7970	7660	10170	5490	7830	7744.84	1.17	0	1624	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	643	520.00	2.66	03	0.81	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7620	2.36	20240108	9620	-18.92	20230615	4155	87.73	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
65	20240110	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-110	5	-1.40	365655550	47167	46.73	7850	7970	7660	10170	5490	7830	7752.36	1.17	0	-827	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	637	514.67	2.64	03	0.57	15.00	2928.00	9620	20230615	-19.75	4155	20230504	85.80	9270	-16.72	20240102	7620	1.31	20240108	9620	-19.75	20230615	4155	85.80	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
66	20240110	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-30	5	-0.38	212546870	27368	27.11	7850	7970	7660	10170	5490	7830	7766.26	1.17	0	-4295	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	643	520.00	2.66	03	0.33	15.00	2928.00	9620	20230615	-18.92	4155	20230504	87.73	9270	-15.86	20240102	7620	2.36	20240108	9620	-18.92	20230615	4155	87.73	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
67	20240110	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-110	5	-1.40	180920130	23291	23.07	7850	7970	7660	10170	5490	7830	7767.81	1.17	0	-4530	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	637	514.67	2.64	03	0.28	15.00	2928.00	9620	20230615	-19.75	4155	20230504	85.80	9270	-16.72	20240102	7620	1.31	20240108	9620	-19.75	20230615	4155	85.80	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
68	20240110	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	0	3	0.00	150260420	19340	19.16	7850	7970	7660	10170	5490	7830	7769.41	1.17	0	-3886	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	646	522.00	2.67	03	0.23	15.00	2928.00	9620	20230615	-18.61	4155	20230504	88.45	9270	-15.53	20240102	7620	2.76	20240108	9620	-18.61	20230615	4155	88.45	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
69	20240110	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-40	5	-0.51	37301710	4759	4.71	7850	7970	7780	10170	5490	7830	7838.14	1.17	0	-2848	8490	8160	7970	7640	7450	8065	7545	42	2340	500	4690	10	1	8245366	642	519.33	2.66	03	0.06	15.00	2928.00	9620	20230615	-19.02	4155	20230504	87.48	9270	-15.97	20240102	7620	2.23	20240108	9620	-19.02	20230615	4155	87.48	20230504	5.33	N	222160	500	42 억		96754	N	N	0	N	00	N
70	20240109	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-390	5	-4.74	797312570	100055	32.96	8070	8300	7780	10680	5760	8220	7968.83	1.28	0	-8888	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	646	522.00	2.67	03	1.21	15.00	2928.00	9620	20230615	-18.61	4155	20230504	88.45	9270	-15.53	20240102	7620	2.76	20240108	9620	-18.61	20230615	4155	88.45	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
71	20240109	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-350	5	-4.26	739523820	92693	30.53	8070	8300	7780	10680	5760	8220	7978.21	1.28	0	-9764	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	649	524.67	2.69	03	1.12	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9270	-15.10	20240102	7620	3.28	20240108	9620	-18.19	20230615	4155	89.41	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
72	20240109	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-400	5	-4.87	665435620	83272	27.43	8070	8300	7800	10680	5760	8220	7991.11	1.28	0	-8384	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	645	521.33	2.67	03	1.01	15.00	2928.00	9620	20230615	-18.71	4155	20230504	88.21	9270	-15.64	20240102	7620	2.62	20240108	9620	-18.71	20230615	4155	88.21	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
73	20240109	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-340	5	-4.14	593151270	74059	24.39	8070	8300	7800	10680	5760	8220	8009.17	1.28	0	-8382	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	650	525.33	2.69	03	0.90	15.00	2928.00	9620	20230615	-18.09	4155	20230504	89.65	9270	-14.99	20240102	7620	3.41	20240108	9620	-18.09	20230615	4155	89.65	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
74	20240109	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-340	5	-4.14	474814890	59032	19.44	8070	8300	7850	10680	5760	8220	8043.35	1.28	0	-5927	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	650	525.33	2.69	03	0.72	15.00	2928.00	9620	20230615	-18.09	4155	20230504	89.65	9270	-14.99	20240102	7620	3.41	20240108	9620	-18.09	20230615	4155	89.65	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
75	20240109	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	-230	5	-2.80	357366870	44253	14.58	8070	8300	7950	10680	5760	8220	8075.54	1.28	0	2535	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	659	532.67	2.73	03	0.54	15.00	2928.00	9620	20230615	-16.94	4155	20230504	92.30	9270	-13.81	20240102	7620	4.86	20240108	9620	-16.94	20230615	4155	92.30	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
76	20240109	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-90	5	-1.09	223339490	27529	9.07	8070	8300	8050	10680	5760	8220	8112.88	1.28	0	2812	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	670	542.00	2.78	03	0.33	15.00	2928.00	9620	20230615	-15.49	4155	20230504	95.67	9270	-12.30	20240102	7620	6.69	20240108	9620	-15.49	20230615	4155	95.67	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
77	20240109	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-10	5	-0.12	36542820	4480	1.48	8070	8300	8070	10680	5760	8220	8156.88	1.28	0	1707	8753	8486	8053	7786	7353	8620	7920	42	2460	500	4930	10	1	8245366	677	547.33	2.80	03	0.05	15.00	2928.00	9620	20230615	-14.66	4155	20230504	97.59	9270	-11.43	20240102	7620	7.74	20240108	9620	-14.66	20230615	4155	97.59	20230504	5.14	N	222160	500	42 억		105773	N	N	0	N	00	N
78	20240108	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-360	5	-4.20	2426891120	303501	150.61	8090	8320	7620	11150	6010	8580	7996.31	1.45	0	-14571	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	678	548.00	2.81	03	3.68	15.00	2928.00	9620	20230615	-14.55	4155	20230504	97.83	9270	-11.33	20240102	7620	7.87	20240108	9620	-14.55	20230615	4155	97.83	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
79	20240108	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-320	5	-3.73	2382201200	298075	147.92	8090	8320	7620	11150	6010	8580	7991.95	1.45	0	-12978	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	681	550.67	2.82	03	3.62	15.00	2928.00	9620	20230615	-14.14	4155	20230504	98.80	9270	-10.90	20240102	7620	8.40	20240108	9620	-14.14	20230615	4155	98.80	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
80	20240108	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-360	5	-4.20	2178144550	273335	135.64	8090	8260	7620	11150	6010	8580	7968.77	1.45	0	-15029	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	678	548.00	2.81	03	3.32	15.00	2928.00	9620	20230615	-14.55	4155	20230504	97.83	9270	-11.33	20240102	7620	7.87	20240108	9620	-14.55	20230615	4155	97.83	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
81	20240108	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	-570	5	-6.64	1953391720	245397	121.78	8090	8260	7620	11150	6010	8580	7960.12	1.45	0	-15390	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	660	534.00	2.74	03	2.98	15.00	2928.00	9620	20230615	-16.74	4155	20230504	92.78	9270	-13.59	20240102	7620	5.12	20240108	9620	-16.74	20230615	4155	92.78	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
82	20240108	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-560	5	-6.53	1733449720	217645	108.00	8090	8260	7620	11150	6010	8580	7964.57	1.45	0	-9424	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	661	534.67	2.74	03	2.64	15.00	2928.00	9620	20230615	-16.63	4155	20230504	93.02	9270	-13.48	20240102	7620	5.25	20240108	9620	-16.63	20230615	4155	93.02	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
83	20240108	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-440	5	-5.13	1663279970	208913	103.67	8090	8260	7620	11150	6010	8580	7961.58	1.45	0	-7470	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	671	542.67	2.78	03	2.53	15.00	2928.00	9620	20230615	-15.38	4155	20230504	95.91	9270	-12.19	20240102	7620	6.82	20240108	9620	-15.38	20230615	4155	95.91	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
84	20240108	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-530	5	-6.18	1493551560	187852	93.22	8090	8260	7620	11150	6010	8580	7950.67	1.45	0	-4349	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	664	536.67	2.75	03	2.28	15.00	2928.00	9620	20230615	-16.32	4155	20230504	93.74	9270	-13.16	20240102	7620	5.64	20240108	9620	-16.32	20230615	4155	93.74	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
85	20240108	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-690	5	-8.04	649084140	80779	40.09	8090	8260	7820	11150	6010	8580	8035.29	1.45	0	-4860	9060	8820	8630	8390	8200	8725	8295	42	2570	500	5140	10	1	8245366	651	526.00	2.69	03	0.98	15.00	2928.00	9620	20230615	-17.98	4155	20230504	89.89	9270	-14.89	20240102	7820	0.90	20240108	9620	-17.98	20230615	4155	89.89	20230504	4.97	N	222160	500	42 억		119969	N	N	0	N	00	N
86	20240105	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-170	5	-1.94	1611316600	187644	86.61	8750	8870	8440	11370	6130	8750	8587.09	1.73	0	-21290	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	707	572.00	2.93	03	2.28	15.00	2928.00	9620	20230615	-10.81	4155	20230504	106.50	9270	-7.44	20240102	8000	7.25	20240102	9620	-10.81	20230615	4155	106.50	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
87	20240105	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-130	5	-1.49	1575454600	183471	84.69	8750	8870	8440	11370	6130	8750	8586.94	1.73	0	-20883	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	711	574.67	2.94	03	2.23	15.00	2928.00	9620	20230615	-10.40	4155	20230504	107.46	9270	-7.01	20240102	8000	7.75	20240102	9620	-10.40	20230615	4155	107.46	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
88	20240105	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-160	5	-1.83	1412257530	164412	75.89	8750	8870	8440	11370	6130	8750	8589.75	1.73	0	-18474	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	708	572.67	2.93	03	1.99	15.00	2928.00	9620	20230615	-10.71	4155	20230504	106.74	9270	-7.34	20240102	8000	7.37	20240102	9620	-10.71	20230615	4155	106.74	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
89	20240105	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-100	5	-1.14	1260814990	146790	67.76	8750	8870	8440	11370	6130	8750	8589.24	1.73	0	-15016	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	713	576.67	2.95	03	1.78	15.00	2928.00	9620	20230615	-10.08	4155	20230504	108.18	9270	-6.69	20240102	8000	8.12	20240102	9620	-10.08	20230615	4155	108.18	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
90	20240105	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-100	5	-1.14	983188320	114834	53.01	8750	8870	8440	11370	6130	8750	8561.82	1.73	0	-9663	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	713	576.67	2.95	03	1.39	15.00	2928.00	9620	20230615	-10.08	4155	20230504	108.18	9270	-6.69	20240102	8000	8.12	20240102	9620	-10.08	20230615	4155	108.18	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
91	20240105	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-160	5	-1.83	795493060	92810	42.84	8750	8870	8440	11370	6130	8750	8571.20	1.73	0	-6899	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	708	572.67	2.93	03	1.13	15.00	2928.00	9620	20230615	-10.71	4155	20230504	106.74	9270	-7.34	20240102	8000	7.37	20240102	9620	-10.71	20230615	4155	106.74	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
92	20240105	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-140	5	-1.60	389078940	45090	20.81	8750	8870	8500	11370	6130	8750	8628.94	1.73	0	-196	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	710	574.00	2.94	03	0.55	15.00	2928.00	9620	20230615	-10.50	4155	20230504	107.22	9270	-7.12	20240102	8000	7.62	20240102	9620	-10.50	20230615	4155	107.22	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
93	20240105	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	0	3	0.00	28353150	3261	1.51	8750	8750	8550	11370	6130	8750	8694.62	1.73	0	1216	9316	9032	8696	8412	8076	9175	8555	42	2620	500	5250	10	1	8245366	721	583.33	2.99	03	0.04	15.00	2928.00	9620	20230615	-9.04	4155	20230504	110.59	9270	-5.61	20240102	8000	9.38	20240102	9620	-9.04	20230615	4155	110.59	20230504	4.97	N	222160	500	42 억		142659	N	N	0	N	00	N
94	20240104	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-120	5	-1.35	1885762250	215895	127.22	8600	8980	8360	11530	6210	8870	8734.63	1.85	0	-9848	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	721	583.33	2.99	03	2.62	15.00	2928.00	9620	20230615	-9.04	4155	20230504	110.59	9270	-5.61	20240102	8000	9.38	20240102	9620	-9.04	20230615	4155	110.59	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
95	20240104	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-60	5	-0.68	1849976750	211816	124.81	8600	8980	8360	11530	6210	8870	8733.89	1.85	0	-9224	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	726	587.33	3.01	03	2.57	15.00	2928.00	9620	20230615	-8.42	4155	20230504	112.03	9270	-4.96	20240102	8000	10.12	20240102	9620	-8.42	20230615	4155	112.03	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
96	20240104	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	10	2	0.11	1620590910	185787	109.48	8600	8980	8360	11530	6210	8870	8722.84	1.85	0	-3303	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	732	592.00	3.03	03	2.25	15.00	2928.00	9620	20230615	-7.69	4155	20230504	113.72	9270	-4.21	20240102	8000	11.00	20240102	9620	-7.69	20230615	4155	113.72	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
97	20240104	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	90	2	1.01	1478375780	169841	100.08	8600	8970	8360	11530	6210	8870	8704.47	1.85	0	-1675	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	739	597.33	3.06	03	2.06	15.00	2928.00	9620	20230615	-6.86	4155	20230504	115.64	9270	-3.34	20240102	8000	12.00	20240102	9620	-6.86	20230615	4155	115.64	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
98	20240104	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	30	2	0.34	1362762860	156899	92.45	8600	8900	8360	11530	6210	8870	8685.60	1.85	0	-2938	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	734	593.33	3.04	03	1.90	15.00	2928.00	9620	20230615	-7.48	4155	20230504	114.20	9270	-3.99	20240102	8000	11.25	20240102	9620	-7.48	20230615	4155	114.20	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
99	20240104	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-130	5	-1.47	1232116210	142137	83.76	8600	8890	8360	11530	6210	8870	8668.51	1.85	0	-6782	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	721	582.67	2.98	03	1.72	15.00	2928.00	9620	20230615	-9.15	4155	20230504	110.35	9270	-5.72	20240102	8000	9.25	20240102	9620	-9.15	20230615	4155	110.35	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
100	20240104	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-200	5	-2.25	980379500	113450	66.85	8600	8860	8360	11530	6210	8870	8641.51	1.85	0	-4530	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	715	578.00	2.96	03	1.38	15.00	2928.00	9620	20230615	-9.88	4155	20230504	108.66	9270	-6.47	20240102	8000	8.38	20240102	9620	-9.88	20230615	4155	108.66	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
101	20240104	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-130	5	-1.47	562957290	65303	38.48	8600	8860	8360	11530	6210	8870	8620.69	1.85	0	-9117	9143	9006	8773	8636	8403	9075	8705	42	2660	500	5320	10	1	8245366	721	582.67	2.98	03	0.79	15.00	2928.00	9620	20230615	-9.15	4155	20230504	110.35	9270	-5.72	20240102	8000	9.25	20240102	9620	-9.15	20230615	4155	110.35	20230504	5.13	N	222160	500	42 억		152508	N	N	0	N	00	N
102	20240103	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	70	2	0.80	1460453970	167380	33.84	8750	8910	8540	11440	6160	8800	8725.01	2.33	0	-39793	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	731	591.33	3.03	03	2.03	15.00	2928.00	9620	20230615	-7.80	4155	20230504	113.48	9270	-4.31	20240102	8000	10.88	20240102	9620	-7.80	20230615	4155	113.48	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
103	20240103	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	60	2	0.68	1378959210	158208	31.99	8750	8910	8540	11440	6160	8800	8716.11	2.33	0	-37109	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	731	590.67	3.03	03	1.92	15.00	2928.00	9620	20230615	-7.90	4155	20230504	113.24	9270	-4.42	20240102	8000	10.75	20240102	9620	-7.90	20230615	4155	113.24	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
104	20240103	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-10	5	-0.11	1265513410	145324	29.38	8750	8910	8540	11440	6160	8800	8708.22	2.33	0	-34456	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	725	586.00	3.00	03	1.76	15.00	2928.00	9620	20230615	-8.63	4155	20230504	111.55	9270	-5.18	20240102	8000	9.88	20240102	9620	-8.63	20230615	4155	111.55	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
105	20240103	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-130	5	-1.48	1014629110	116915	23.64	8750	8870	8540	11440	6160	8800	8678.34	2.33	0	-27114	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	715	578.00	2.96	03	1.42	15.00	2928.00	9620	20230615	-9.88	4155	20230504	108.66	9270	-6.47	20240102	8000	8.38	20240102	9620	-9.88	20230615	4155	108.66	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
106	20240103	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-170	5	-1.93	938631610	108126	21.86	8750	8870	8540	11440	6160	8800	8680.90	2.33	0	-27352	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	712	575.33	2.95	03	1.31	15.00	2928.00	9620	20230615	-10.29	4155	20230504	107.70	9270	-6.90	20240102	8000	7.88	20240102	9620	-10.29	20230615	4155	107.70	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
107	20240103	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-60	5	-0.68	780115850	89845	18.17	8750	8870	8540	11440	6160	8800	8682.90	2.33	0	-25420	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	721	582.67	2.98	03	1.09	15.00	2928.00	9620	20230615	-9.15	4155	20230504	110.35	9270	-5.72	20240102	8000	9.25	20240102	9620	-9.15	20230615	4155	110.35	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
108	20240103	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-190	5	-2.16	604188380	69654	14.08	8750	8870	8540	11440	6160	8800	8674.13	2.33	0	-15131	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	710	574.00	2.94	03	0.84	15.00	2928.00	9620	20230615	-10.50	4155	20230504	107.22	9270	-7.12	20240102	8000	7.62	20240102	9620	-10.50	20230615	4155	107.22	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
109	20240103	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-10	5	-0.11	131542510	15007	3.03	8750	8870	8570	11440	6160	8800	8765.40	2.33	0	-5106	9960	9380	8690	8110	7420	9670	8400	42	2640	500	5280	10	1	8245366	725	586.00	3.00	03	0.18	15.00	2928.00	9620	20230615	-8.63	4155	20230504	111.55	9270	-5.18	20240102	8000	9.88	20240102	9620	-8.63	20230615	4155	111.55	20230504	5.35	N	222160	500	42 억		192424	N	N	0	N	00	N
110	20240102	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	800	2	10.00	4285234640	491044	50.90	8000	9270	8000	10400	5600	8000	8726.81	2.01	0	26208	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	726	586.67	3.01	03	5.96	15.00	2928.00	9620	20230615	-8.52	4155	20230504	111.79	9270	-5.07	20240102	8000	10.00	20240102	9620	-8.52	20230615	4155	111.79	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
111	20240102	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	880	2	11.00	4144135100	475035	49.24	8000	9270	8000	10400	5600	8000	8724.00	2.01	0	25964	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	732	592.00	3.03	03	5.76	15.00	2928.00	9620	20230615	-7.69	4155	20230504	113.72	9270	-4.21	20240102	8000	11.00	20240102	9620	-7.69	20230615	4155	113.72	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
112	20240102	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	750	2	9.38	3959447690	454047	47.07	8000	9270	8000	10400	5600	8000	8720.51	2.01	0	27214	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	721	583.33	2.99	03	5.51	15.00	2928.00	9620	20230615	-9.04	4155	20230504	110.59	9270	-5.61	20240102	8000	9.38	20240102	9620	-9.04	20230615	4155	110.59	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
113	20240102	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	730	2	9.12	3767902970	432033	44.79	8000	9270	8000	10400	5600	8000	8721.50	2.01	0	27800	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	720	582.00	2.98	03	5.24	15.00	2928.00	9620	20230615	-9.25	4155	20230504	110.11	9270	-5.83	20240102	8000	9.12	20240102	9620	-9.25	20230615	4155	110.11	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
114	20240102	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	820	2	10.25	3424401650	392845	40.72	8000	9270	8000	10400	5600	8000	8717.11	2.01	0	34737	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	727	588.00	3.01	03	4.76	15.00	2928.00	9620	20230615	-8.32	4155	20230504	112.27	9270	-4.85	20240102	8000	10.25	20240102	9620	-8.32	20230615	4155	112.27	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
115	20240102	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	810	2	10.12	2894588660	332760	34.49	8000	9270	8000	10400	5600	8000	8698.94	2.01	0	27019	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	726	587.33	3.01	03	4.04	15.00	2928.00	9620	20230615	-8.42	4155	20230504	112.03	9270	-4.96	20240102	8000	10.12	20240102	9620	-8.42	20230615	4155	112.03	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
116	20240102	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	440	2	5.50	870305450	103870	10.77	8000	8540	8000	10400	5600	8000	8379.16	2.01	0	3201	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	696	562.67	2.88	03	1.26	15.00	2928.00	9620	20230615	-12.27	4155	20230504	103.13	8540	-1.17	20240102	8000	5.50	20240102	9620	-12.27	20230615	4155	103.13	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N
117	20240102	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	2.01	0	0	9186	8592	7806	7212	6426	8890	7510	42	2400	500	4800	10	1	8245366	660	533.33	2.73	03	0.00	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	0	0.00	0	0	0.00	0	9620	-16.84	20230615	4155	92.54	20230504	5.84	N	222160	500	42 억		166035	N	N	0	N	00	N