KissMeData/452190/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	121323	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-660	5	-4.99	15665087630	1233212	27.91	12940	13040	12530	17190	9270	13230	12702.52	0.86	0	-55082	15063	14146	13003	12086	10943	14605	12545	24	3960	100	0	10	1	21958488	2760	128.27	17.58	12	5.62	98.00	715.00	18580	20240111	-32.35	6120	20240104	105.39	18580	-32.35	20240111	6120	105.39	20240104	18580	-32.35	20240111	6120	105.39	20240104	0.00	N	452190	100	24 억		187841	N	N	0	N	02	N
3	20240123	111317	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-540	5	-4.08	12613606670	991311	22.44	12940	13040	12550	17190	9270	13230	12723.99	0.86	0	-26171	15063	14146	13003	12086	10943	14605	12545	24	3960	100	0	10	1	21958488	2787	129.49	17.75	12	4.51	98.00	715.00	18580	20240111	-31.70	6120	20240104	107.35	18580	-31.70	20240111	6120	107.35	20240104	18580	-31.70	20240111	6120	107.35	20240104	0.00	N	452190	100	24 억		187841	N	N	0	N	02	N
4	20240123	101318	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-410	5	-3.10	8238392010	647599	14.66	12940	13040	12550	17190	9270	13230	12721.16	0.86	0	24007	15063	14146	13003	12086	10943	14605	12545	24	3960	100	0	10	1	21958488	2815	130.82	17.93	12	2.95	98.00	715.00	18580	20240111	-31.00	6120	20240104	109.48	18580	-31.00	20240111	6120	109.48	20240104	18580	-31.00	20240111	6120	109.48	20240104	0.00	N	452190	100	24 억		187841	N	N	0	N	02	N
5	20240123	091316	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-330	5	-2.49	3129849990	244626	5.54	12940	13040	12650	17190	9270	13230	12793.80	0.86	0	17585	15063	14146	13003	12086	10943	14605	12545	24	3960	100	0	10	1	21958488	2833	131.63	18.04	12	1.11	98.00	715.00	18580	20240111	-30.57	6120	20240104	110.78	18580	-30.57	20240111	6120	110.78	20240104	18580	-30.57	20240111	6120	110.78	20240104	0.00	N	452190	100	24 억		187841	N	N	0	N	02	N
6	20240119	161309	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	-300	5	-2.26	31637789110	2448113	45.68	13420	13680	12500	17260	9300	13280	12922.56	0.16	0	2892	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2850	132.45	18.15	12	11.15	98.00	715.00	18580	20240111	-30.14	6120	20240104	112.09	18580	-30.14	20240111	6120	112.09	20240104	18580	-30.14	20240111	6120	112.09	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
7	20240119	151313	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-460	5	-3.46	30579568620	2366326	44.15	13420	13680	12500	17260	9300	13280	12922.53	0.16	0	1090	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2815	130.82	17.93	12	10.78	98.00	715.00	18580	20240111	-31.00	6120	20240104	109.48	18580	-31.00	20240111	6120	109.48	20240104	18580	-31.00	20240111	6120	109.48	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
8	20240119	141309	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-620	5	-4.67	24467037480	1887547	35.22	13420	13680	12610	17260	9300	13280	12962.04	0.16	0	10984	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2780	129.18	17.71	12	8.60	98.00	715.00	18580	20240111	-31.86	6120	20240104	106.86	18580	-31.86	20240111	6120	106.86	20240104	18580	-31.86	20240111	6120	106.86	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
9	20240119	131311	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	-490	5	-3.69	22332134590	1719195	32.08	13420	13680	12630	17260	9300	13280	12989.57	0.16	0	21408	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2808	130.51	17.89	12	7.83	98.00	715.00	18580	20240111	-31.16	6120	20240104	108.99	18580	-31.16	20240111	6120	108.99	20240104	18580	-31.16	20240111	6120	108.99	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
10	20240119	121315	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-530	5	-3.99	19962649610	1532921	28.60	13420	13680	12630	17260	9300	13280	13022.31	0.16	0	15992	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2800	130.10	17.83	12	6.98	98.00	715.00	18580	20240111	-31.38	6120	20240104	108.33	18580	-31.38	20240111	6120	108.33	20240104	18580	-31.38	20240111	6120	108.33	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
11	20240119	111314	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-320	5	-2.41	16392825610	1252738	23.38	13420	13680	12710	17260	9300	13280	13085.31	0.16	0	14227	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2846	132.24	18.13	12	5.71	98.00	715.00	18580	20240111	-30.25	6120	20240104	111.76	18580	-30.25	20240111	6120	111.76	20240104	18580	-30.25	20240111	6120	111.76	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
12	20240119	101318	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-330	5	-2.48	12296093930	934093	17.43	13420	13680	12860	17260	9300	13280	13163.44	0.16	0	14585	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2844	132.14	18.11	12	4.25	98.00	715.00	18580	20240111	-30.30	6120	20240104	111.60	18580	-30.30	20240111	6120	111.60	20240104	18580	-30.30	20240111	6120	111.60	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
13	20240119	091311	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	10	2	0.08	4442241960	332882	6.21	13420	13680	13050	17260	9300	13280	13345.15	0.16	0	11074	15206	14242	13386	12422	11566	14725	12905	24	3980	100	0	10	1	21958488	2918	135.61	18.59	12	1.52	98.00	715.00	18580	20240111	-28.47	6120	20240104	117.16	18580	-28.47	20240111	6120	117.16	20240104	18580	-28.47	20240111	6120	117.16	20240104	0.00	N	452190	100	24 억		34285	N	N	0	N	02	N
14	20240118	161308	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	10	2	0.08	71474447050	5328119	162.28	13240	14350	12530	17250	9290	13270	13414.78	0.12	0	-5339	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2827	135.51	18.57	12	25.03	98.00	715.00	18580	20240111	-28.53	6120	20240104	116.99	18580	-28.53	20240111	6120	116.99	20240104	18580	-28.53	20240111	6120	116.99	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
15	20240118	151309	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	20	2	0.15	70250700730	5235847	159.47	13240	14350	12530	17250	9290	13270	13417.32	0.12	0	-5339	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2829	135.61	18.59	12	24.60	98.00	715.00	18580	20240111	-28.47	6120	20240104	117.16	18580	-28.47	20240111	6120	117.16	20240104	18580	-28.47	20240111	6120	117.16	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
16	20240118	141309	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-260	5	-1.96	65412903960	4868346	148.27	13240	14350	12530	17250	9290	13270	13436.44	0.12	0	-8162	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2769	132.76	18.20	12	22.87	98.00	715.00	18580	20240111	-29.98	6120	20240104	112.58	18580	-29.98	20240111	6120	112.58	20240104	18580	-29.98	20240111	6120	112.58	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
17	20240118	131306	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-80	5	-0.60	60806446850	4511173	137.40	13240	14350	12530	17250	9290	13270	13479.18	0.12	0	-19381	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2808	134.59	18.45	12	21.19	98.00	715.00	18580	20240111	-29.01	6120	20240104	115.52	18580	-29.01	20240111	6120	115.52	20240104	18580	-29.01	20240111	6120	115.52	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
18	20240118	121311	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-20	5	-0.15	57670380050	4272896	130.14	13240	14350	12530	17250	9290	13270	13496.90	0.12	0	-7669	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2820	135.20	18.53	12	20.07	98.00	715.00	18580	20240111	-28.69	6120	20240104	116.50	18580	-28.69	20240111	6120	116.50	20240104	18580	-28.69	20240111	6120	116.50	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
19	20240118	111309	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-20	5	-0.15	53823054700	3984039	121.34	13240	14350	12530	17250	9290	13270	13509.80	0.12	0	-3265	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2820	135.20	18.53	12	18.72	98.00	715.00	18580	20240111	-28.69	6120	20240104	116.50	18580	-28.69	20240111	6120	116.50	20240104	18580	-28.69	20240111	6120	116.50	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
20	20240118	101306	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	310	2	2.34	45122421120	3326260	101.31	13240	14350	12530	17250	9290	13270	13565.70	0.12	0	-19598	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2891	138.57	18.99	12	15.63	98.00	715.00	18580	20240111	-26.91	6120	20240104	121.90	18580	-26.91	20240111	6120	121.90	20240104	18580	-26.91	20240111	6120	121.90	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
21	20240118	091306	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	-410	5	-3.09	5226580190	409405	12.47	13240	13250	12530	17250	9290	13270	12763.63	0.12	0	28263	15436	14352	13626	12542	11816	13990	12180	24	3980	100	0	10	1	21285412	2737	131.22	17.99	12	1.92	98.00	715.00	18580	20240111	-30.79	6120	20240104	110.13	18580	-30.79	20240111	6120	110.13	20240104	18580	-30.79	20240111	6120	110.13	20240104	0.00	N	452190	100	23 억		25608	N	N	0	N	02	N
22	20240117	161304	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-1330	5	-9.11	43814332680	3248546	53.95	14100	14710	12900	18980	10220	14600	13488.00	0.09	0	20331	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2825	135.41	18.56	12	15.26	98.00	715.00	18580	20240111	-28.58	6120	20240104	116.83	18580	-28.58	20240111	6120	116.83	20240104	18580	-28.58	20240111	6120	116.83	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
23	20240117	151308	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-1590	5	-10.89	42009410500	3110324	51.65	14100	14710	13000	18980	10220	14600	13506.28	0.09	0	19558	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2769	132.76	18.20	12	14.61	98.00	715.00	18580	20240111	-29.98	6120	20240104	112.58	18580	-29.98	20240111	6120	112.58	20240104	18580	-29.98	20240111	6120	112.58	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
24	20240117	141304	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-1490	5	-10.21	37772027410	2786740	46.28	14100	14710	13010	18980	10220	14600	13554.02	0.09	0	29711	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2791	133.78	18.34	12	13.09	98.00	715.00	18580	20240111	-29.44	6120	20240104	114.22	18580	-29.44	20240111	6120	114.22	20240104	18580	-29.44	20240111	6120	114.22	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
25	20240117	131304	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-1280	5	-8.77	33248619890	2443307	40.58	14100	14710	13040	18980	10220	14600	13607.85	0.09	0	36638	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2835	135.92	18.63	12	11.48	98.00	715.00	18580	20240111	-28.31	6120	20240104	117.65	18580	-28.31	20240111	6120	117.65	20240104	18580	-28.31	20240111	6120	117.65	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
26	20240117	121306	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	-1180	5	-8.08	30522494760	2239681	37.20	14100	14710	13040	18980	10220	14600	13627.85	0.09	0	24780	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2857	136.94	18.77	12	10.52	98.00	715.00	18580	20240111	-27.77	6120	20240104	119.28	18580	-27.77	20240111	6120	119.28	20240104	18580	-27.77	20240111	6120	119.28	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
27	20240117	111307	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	-1180	5	-8.08	26984094640	1975815	32.81	14100	14710	13040	18980	10220	14600	13656.97	0.09	0	11269	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2857	136.94	18.77	12	9.28	98.00	715.00	18580	20240111	-27.77	6120	20240104	119.28	18580	-27.77	20240111	6120	119.28	20240104	18580	-27.77	20240111	6120	119.28	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
28	20240117	101303	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-1350	5	-9.25	20642374280	1502173	24.95	14100	14710	13040	18980	10220	14600	13741.41	0.09	0	15754	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2820	135.20	18.53	12	7.06	98.00	715.00	18580	20240111	-28.69	6120	20240104	116.50	18580	-28.69	20240111	6120	116.50	20240104	18580	-28.69	20240111	6120	116.50	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
29	20240117	091308	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	-580	5	-3.97	5844760750	412256	6.85	14100	14710	13800	18980	10220	14600	14177.02	0.09	0	3164	17306	15952	15146	13792	12986	15550	13390	24	4380	100	0	10	1	21285412	2984	143.06	19.61	12	1.94	98.00	715.00	18580	20240111	-24.54	6120	20240104	129.08	18580	-24.54	20240111	6120	129.08	20240104	18580	-24.54	20240111	6120	129.08	20240104	0.00	N	452190	100	23 억		19293	N	N	0	N	02	N
30	20240116	161301	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-920	5	-5.93	90758089870	5974588	57.58	16270	16500	14340	20150	10870	15520	15191.36	0.09	0	0	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3108	148.98	20.42	12	28.07	98.00	715.00	18580	20240111	-21.42	6120	20240104	138.56	18580	-21.42	20240111	6120	138.56	20240104	18580	-21.42	20240111	6120	138.56	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
31	20240116	151258	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	-890	5	-5.73	89018962390	5855674	56.43	16270	16500	14340	20150	10870	15520	15202.16	0.09	0	0	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3114	149.29	20.46	12	27.51	98.00	715.00	18580	20240111	-21.26	6120	20240104	139.05	18580	-21.26	20240111	6120	139.05	20240104	18580	-21.26	20240111	6120	139.05	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
32	20240116	141302	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14660	-860	5	-5.54	84414938780	5543595	53.43	16270	16500	14340	20150	10870	15520	15227.46	0.09	0	-13238	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3120	149.59	20.50	12	26.04	98.00	715.00	18580	20240111	-21.10	6120	20240104	139.54	18580	-21.10	20240111	6120	139.54	20240104	18580	-21.10	20240111	6120	139.54	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
33	20240116	131302	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-630	5	-4.06	79825771110	5233714	50.44	16270	16500	14340	20150	10870	15520	15252.21	0.09	0	8379	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3169	151.94	20.83	12	24.59	98.00	715.00	18580	20240111	-19.86	6120	20240104	143.30	18580	-19.86	20240111	6120	143.30	20240104	18580	-19.86	20240111	6120	143.30	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
34	20240116	121259	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-320	5	-2.06	73145292660	4788846	46.15	16270	16500	14340	20150	10870	15520	15274.08	0.09	0	-7090	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3235	155.10	21.26	12	22.50	98.00	715.00	18580	20240111	-18.19	6120	20240104	148.37	18580	-18.19	20240111	6120	148.37	20240104	18580	-18.19	20240111	6120	148.37	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
35	20240116	111300	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	-750	5	-4.83	41851210280	2766773	26.66	16270	16500	14340	20150	10870	15520	15126.32	0.09	0	-3717	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3144	150.71	20.66	12	13.00	98.00	715.00	18580	20240111	-20.51	6120	20240104	141.34	18580	-20.51	20240111	6120	141.34	20240104	18580	-20.51	20240111	6120	141.34	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
36	20240116	101259	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	-910	5	-5.86	32795897330	2148865	20.71	16270	16500	14360	20150	10870	15520	15261.93	0.09	0	16455	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3110	149.08	20.43	12	10.10	98.00	715.00	18580	20240111	-21.37	6120	20240104	138.73	18580	-21.37	20240111	6120	138.73	20240104	18580	-21.37	20240111	6120	138.73	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
37	20240116	091258	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-320	5	-2.06	12922319680	813700	7.84	16270	16500	15100	20150	10870	15520	15881.07	0.09	0	-14863	18580	17050	15970	14440	13360	16510	13900	24	4630	100	0	10	1	21285412	3235	155.10	21.26	12	3.82	98.00	715.00	18580	20240111	-18.19	6120	20240104	148.37	18580	-18.19	20240111	6120	148.37	20240104	18580	-18.19	20240111	6120	148.37	20240104	0.00	N	452190	100	23 억		19093	N	N	0	N	02	N
38	20240115	161256	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-1100	5	-6.62	166815626780	10257057	30.35	15530	17500	14890	21600	11640	16620	16264.48	0.34	0	-53344	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3303	158.37	21.71	12	48.19	98.00	715.00	18580	20240111	-16.47	6120	20240104	153.59	18580	-16.47	20240111	6120	153.59	20240104	18580	-16.47	20240111	6120	153.59	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
39	20240115	151257	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-950	5	-5.72	163815417040	10064151	29.78	15530	17500	14890	21600	11640	16620	16277.07	0.34	0	-45933	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3335	159.90	21.92	12	47.28	98.00	715.00	18580	20240111	-15.66	6120	20240104	156.05	18580	-15.66	20240111	6120	156.05	20240104	18580	-15.66	20240111	6120	156.05	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
40	20240115	141256	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	-940	5	-5.66	157089426180	9636058	28.51	15530	17500	14890	21600	11640	16620	16302.20	0.34	0	-59780	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3338	160.00	21.93	12	45.27	98.00	715.00	18580	20240111	-15.61	6120	20240104	156.21	18580	-15.61	20240111	6120	156.21	20240104	18580	-15.61	20240111	6120	156.21	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
41	20240115	131256	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-750	5	-4.51	150180656810	9197387	27.22	15530	17500	14890	21600	11640	16620	16328.58	0.34	0	-56736	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3378	161.94	22.20	12	43.21	98.00	715.00	18580	20240111	-14.59	6120	20240104	159.31	18580	-14.59	20240111	6120	159.31	20240104	18580	-14.59	20240111	6120	159.31	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
42	20240115	121256	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-570	5	-3.43	144072396670	8816937	26.09	15530	17500	14890	21600	11640	16620	16340.37	0.34	0	-46748	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3416	163.78	22.45	12	41.42	98.00	715.00	18580	20240111	-13.62	6120	20240104	162.25	18580	-13.62	20240111	6120	162.25	20240104	18580	-13.62	20240111	6120	162.25	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
43	20240115	111257	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-710	5	-4.27	134438239460	8219017	24.32	15530	17500	14890	21600	11640	16620	16356.93	0.34	0	-55343	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3387	162.35	22.25	12	38.61	98.00	715.00	18580	20240111	-14.37	6120	20240104	159.97	18580	-14.37	20240111	6120	159.97	20240104	18580	-14.37	20240111	6120	159.97	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
44	20240115	101251	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	120	2	0.72	108376055510	6600842	19.53	15530	17500	14890	21600	11640	16620	16418.47	0.34	0	-50881	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3563	170.82	23.41	12	31.01	98.00	715.00	18580	20240111	-9.90	6120	20240104	173.53	18580	-9.90	20240111	6120	173.53	20240104	18580	-9.90	20240111	6120	173.53	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
45	20240115	091254	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	-1360	5	-8.18	18742100350	1226593	3.63	15530	15840	14890	21600	11640	16620	15278.19	0.34	0	-25967	20706	18662	16036	13992	11366	19685	15015	24	4980	100	0	10	1	21285412	3248	155.71	21.34	12	5.76	98.00	715.00	18580	20240111	-17.87	6120	20240104	149.35	18580	-17.87	20240111	6120	149.35	20240104	18580	-17.87	20240111	6120	149.35	20240104	0.00	N	452190	100	23 억		72135	N	N	0	N	02	N
46	20240112	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	2210	2	15.34	549231613550	33346213	157.77	14640	18080	13410	18730	10090	14410	16470.00	0.00	0	62071	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3538	169.59	23.24	12	156.66	98.00	715.00	18580	20240111	-10.55	6120	20240104	171.57	18580	-10.55	20240111	6120	171.57	20240104	18580	-10.55	20240111	6120	171.57	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
47	20240112	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	2120	2	14.71	534371875590	32453418	153.54	14640	18080	13410	18730	10090	14410	16465.90	0.00	0	49468	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3518	168.67	23.12	12	152.47	98.00	715.00	18580	20240111	-11.03	6120	20240104	170.10	18580	-11.03	20240111	6120	170.10	20240104	18580	-11.03	20240111	6120	170.10	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
48	20240112	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	2610	2	18.11	481082931720	29243801	138.36	14640	18080	13410	18730	10090	14410	16450.87	0.00	0	6836	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3623	173.67	23.80	12	137.39	98.00	715.00	18580	20240111	-8.40	6120	20240104	178.10	18580	-8.40	20240111	6120	178.10	20240104	18580	-8.40	20240111	6120	178.10	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
49	20240112	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	2520	2	17.49	428000255480	26167903	123.81	14640	18080	13410	18730	10090	14410	16356.03	0.00	0	31876	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3604	172.76	23.68	12	122.94	98.00	715.00	18580	20240111	-8.88	6120	20240104	176.63	18580	-8.88	20240111	6120	176.63	20240104	18580	-8.88	20240111	6120	176.63	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
50	20240112	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17210	2800	2	19.43	398139712830	24421591	115.54	14640	18080	13410	18730	10090	14410	16302.89	0.00	0	14839	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3663	175.61	24.07	12	114.73	98.00	715.00	18580	20240111	-7.37	6120	20240104	181.21	18580	-7.37	20240111	6120	181.21	20240104	18580	-7.37	20240111	6120	181.21	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
51	20240112	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	2230	2	15.48	342509395970	21170886	100.16	14640	18080	13410	18730	10090	14410	16178.44	0.00	0	25195	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3542	169.80	23.27	12	99.46	98.00	715.00	18580	20240111	-10.44	6120	20240104	171.90	18580	-10.44	20240111	6120	171.90	20240104	18580	-10.44	20240111	6120	171.90	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
52	20240112	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	3140	2	21.79	216075058380	13794056	65.26	14640	17940	13410	18730	10090	14410	15664.49	0.00	0	25972	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	3736	179.08	24.55	12	64.81	98.00	715.00	18580	20240111	-5.54	6120	20240104	186.76	18580	-5.54	20240111	6120	186.76	20240104	18580	-5.54	20240111	6120	186.76	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
53	20240112	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	-390	5	-2.71	21501407650	1509755	7.14	14640	15060	13610	18730	10090	14410	14241.49	0.00	0	41585	20203	17306	15683	12786	11163	16495	11975	24	4320	100	10080	10	1	21285412	2984	143.06	19.61	12	7.09	98.00	715.00	18580	20240111	-24.54	6120	20240104	129.08	18580	-24.54	20240111	6120	129.08	20240104	18580	-24.54	20240111	6120	129.08	20240104	0.00	N	452190	100	23 억		143	N	N	0	N	00	N
54	20240111	161239	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14410	-1810	5	-11.16	333372999720	20936194	58.43	17730	18580	14060	21050	11360	16220	15926.74	0.28	0	-52154	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3067	147.04	20.15	12	98.36	98.00	715.00	18580	20240111	-22.44	6120	20240104	135.46	18580	-22.44	20240111	6120	135.46	20240104	18580	-22.44	20240111	6120	135.46	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
55	20240111	151248	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14160	-2060	5	-12.70	326368626940	20445367	57.06	17730	18580	14060	21050	11360	16220	15962.95	0.28	0	-57640	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3014	144.49	19.80	12	96.05	98.00	715.00	18580	20240111	-23.79	6120	20240104	131.37	18580	-23.79	20240111	6120	131.37	20240104	18580	-23.79	20240111	6120	131.37	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
56	20240111	141243	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14690	-1530	5	-9.43	306376024990	19049344	53.17	17730	18580	14350	21050	11360	16220	16083.28	0.28	0	-58921	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3127	149.90	20.55	12	89.49	98.00	715.00	18580	20240111	-20.94	6120	20240104	140.03	18580	-20.94	20240111	6120	140.03	20240104	18580	-20.94	20240111	6120	140.03	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
57	20240111	131242	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14880	-1340	5	-8.26	292822486920	18132091	50.61	17730	18580	14350	21050	11360	16220	16149.40	0.28	0	-58618	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3167	151.84	20.81	12	85.19	98.00	715.00	18580	20240111	-19.91	6120	20240104	143.14	18580	-19.91	20240111	6120	143.14	20240104	18580	-19.91	20240111	6120	143.14	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
58	20240111	121243	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14810	-1410	5	-8.69	248520031880	15156500	42.30	17730	18580	14710	21050	11360	16220	16396.93	0.28	0	-42740	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3152	151.12	20.71	12	71.21	98.00	715.00	18580	20240111	-20.29	6120	20240104	141.99	18580	-20.29	20240111	6120	141.99	20240104	18580	-20.29	20240111	6120	141.99	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
59	20240111	111244	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15150	-1070	5	-6.60	232060204950	14065054	39.26	17730	18580	14940	21050	11360	16220	16499.07	0.28	0	-20363	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3225	154.59	21.19	12	66.08	98.00	715.00	18580	20240111	-18.46	6120	20240104	147.55	18580	-18.46	20240111	6120	147.55	20240104	18580	-18.46	20240111	6120	147.55	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
60	20240111	101242	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15600	-620	5	-3.82	207214313450	12446220	34.74	17730	18580	15100	21050	11360	16220	16648.80	0.28	0	-58586	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3321	159.18	21.82	12	58.47	98.00	715.00	18580	20240111	-16.04	6120	20240104	154.90	18580	-16.04	20240111	6120	154.90	20240104	18580	-16.04	20240111	6120	154.90	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
61	20240111	091243	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	17100	880	2	5.43	88802209090	5000035	13.96	17730	18580	16960	21050	11360	16220	17760.50	0.28	0	-58929	17693	16956	15483	14746	13273	17325	15115	24	4830	100	11350	10	1	21285412	3640	174.49	23.92	12	23.49	98.00	715.00	18580	20240111	-7.97	6120	20240104	179.41	18580	-7.97	20240111	6120	179.41	20240104	18580	-7.97	20240111	6120	179.41	20240104	0.00	N	452190	100	23 억		59514	N	N	0	N	01	N
62	20240110	161238	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16220	3740	1	29.97	548365076780	35802144	165.00	14320	16220	14010	16220	8740	12480	15316.46	1.45	0	-248945	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3452	165.51	22.69	12	168.20	98.00	715.00	16220	20240110	0.00	6120	20240104	165.03	16220	0.00	20240110	6120	165.03	20240104	16220	0.00	20240110	6120	165.03	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
63	20240110	151241	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16100	3620	2	29.01	543214599360	35484100	163.53	14320	16220	14010	16220	8740	12480	15308.68	1.45	0	-274903	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3427	164.29	22.52	12	166.71	98.00	715.00	16220	20240110	-0.74	6120	20240104	163.07	16220	-0.74	20240110	6120	163.07	20240104	16220	-0.74	20240110	6120	163.07	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
64	20240110	141243	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	15400	2920	2	23.40	474533247630	31194490	143.76	14320	16220	14010	16220	8740	12480	15212.09	1.45	0	-287725	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3278	157.14	21.54	12	146.55	98.00	715.00	16220	20240110	-5.06	6120	20240104	151.63	16220	-5.06	20240110	6120	151.63	20240104	16220	-5.06	20240110	6120	151.63	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
65	20240110	131239	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	14740	2260	2	18.11	367625163410	24409263	112.49	14320	16220	14010	16220	8740	12480	15060.89	1.45	0	-297641	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3137	150.41	20.62	12	114.68	98.00	715.00	16220	20240110	-9.12	6120	20240104	140.85	16220	-9.12	20240110	6120	140.85	20240104	16220	-9.12	20240110	6120	140.85	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
66	20240110	121241	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	14560	2080	2	16.67	344397060050	22828369	105.21	14320	16220	14010	16220	8740	12480	15086.36	1.45	0	-303903	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3099	148.57	20.36	12	107.25	98.00	715.00	16220	20240110	-10.23	6120	20240104	137.91	16220	-10.23	20240110	6120	137.91	20240104	16220	-10.23	20240110	6120	137.91	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
67	20240110	111240	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	14920	2440	2	19.55	295852805960	19542757	90.06	14320	16220	14010	16220	8740	12480	15138.74	1.45	0	-276993	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3176	152.24	20.87	12	91.81	98.00	715.00	16220	20240110	-8.01	6120	20240104	143.79	16220	-8.01	20240110	6120	143.79	20240104	16220	-8.01	20240110	6120	143.79	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
68	20240110	101238	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	15220	2740	2	21.96	256407531810	16936886	78.06	14320	16220	14010	16220	8740	12480	15139.00	1.45	0	-131177	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3240	155.31	21.29	12	79.57	98.00	715.00	16220	20240110	-6.17	6120	20240104	148.69	16220	-6.17	20240110	6120	148.69	20240104	16220	-6.17	20240110	6120	148.69	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
69	20240110	091238	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	14840	2360	2	18.91	96027823150	6555497	30.21	14320	15170	14010	16220	8740	12480	14648.44	1.45	0	-66967	13893	13186	11773	11066	9653	13540	11420	24	3740	100	8730	10	1	21285412	3159	151.43	20.76	12	30.80	98.00	715.00	15170	20240110	-2.18	6120	20240104	142.48	15170	-2.18	20240110	6120	142.48	20240104	15170	-2.18	20240110	6120	142.48	20240104	0.00	N	452190	100	23 억		308105	N	N	0	N	00	N
70	20240109	161235	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	12480	2880	1	30.00	247905103030	21697092	53.83	10410	12480	10360	12480	6720	9600	11425.70	1.39	0	4039	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2656	127.35	17.45	12	101.93	98.00	715.00	12480	20240109	0.00	6120	20240104	103.92	12480	0.00	20240109	6120	103.92	20240104	12480	0.00	20240109	6120	103.92	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
71	20240109	151237	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	12480	2880	1	30.00	247860898870	21693550	53.82	10410	12480	10360	12480	6720	9600	11425.56	1.39	0	4039	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2656	127.35	17.45	12	101.92	98.00	715.00	12480	20240109	0.00	6120	20240104	103.92	12480	0.00	20240109	6120	103.92	20240104	12480	0.00	20240109	6120	103.92	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
72	20240109	141237	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	12480	2880	1	30.00	247692805750	21680081	53.79	10410	12480	10360	12480	6720	9600	11424.90	1.39	0	4039	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2656	127.35	17.45	12	101.85	98.00	715.00	12480	20240109	0.00	6120	20240104	103.92	12480	0.00	20240109	6120	103.92	20240104	12480	0.00	20240109	6120	103.92	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
73	20240109	131236	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	12480	2880	1	30.00	247517911030	21666067	53.75	10410	12480	10360	12480	6720	9600	11424.22	1.39	0	4039	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2656	127.35	17.45	12	101.79	98.00	715.00	12480	20240109	0.00	6120	20240104	103.92	12480	0.00	20240109	6120	103.92	20240104	12480	0.00	20240109	6120	103.92	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
74	20240109	121246	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	12480	2880	1	30.00	247109515510	21633343	53.67	10410	12480	10360	12480	6720	9600	11422.62	1.39	0	4039	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2656	127.35	17.45	12	101.63	98.00	715.00	12480	20240109	0.00	6120	20240104	103.92	12480	0.00	20240109	6120	103.92	20240104	12480	0.00	20240109	6120	103.92	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
75	20240109	111240	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	12480	2880	1	30.00	246745012150	21604136	53.60	10410	12480	10360	12480	6720	9600	11421.19	1.39	0	4039	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2656	127.35	17.45	12	101.50	98.00	715.00	12480	20240109	0.00	6120	20240104	103.92	12480	0.00	20240109	6120	103.92	20240104	12480	0.00	20240109	6120	103.92	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
76	20240109	101237	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	11870	2270	2	23.65	218520149420	19305146	47.90	10410	12060	10360	12480	6720	9600	11319.27	1.39	0	-11891	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2527	121.12	16.60	12	90.70	98.00	715.00	12060	20240109	-1.58	6120	20240104	93.95	12060	-1.58	20240109	6120	93.95	20240104	12060	-1.58	20240109	6120	93.95	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
77	20240109	091237	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	11420	1820	2	18.96	103375593800	9261317	22.98	10410	11880	10360	12480	6720	9600	11162.08	1.39	0	-31451	11260	10430	8770	7940	6280	10845	8355	24	2880	100	6720	10	1	21285412	2431	116.53	15.97	12	43.51	98.00	715.00	11880	20240109	-3.87	6120	20240104	86.60	11880	-3.87	20240109	6120	86.60	20240104	11880	-3.87	20240109	6120	86.60	20240104	0.01	N	452190	100	23 억		295447	N	N	0	N	00	N
78	20240108	161234	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	9600	2210	1	29.91	339742461140	40303611	70.46	7210	9600	7110	9600	5180	7390	8429.91	0.22	0	257626	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	2043	0.00	0.00	12	189.35	0.00	0.00	9600	20240108	0.00	6120	20240104	56.86	9600	0.00	20240108	6120	56.86	20240104	9600	0.00	20240108	6120	56.86	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N
79	20240108	151236	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	9600	2210	1	29.91	339668262740	40295882	70.45	7210	9600	7110	9600	5180	7390	8429.69	0.22	0	257626	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	2043	0.00	0.00	12	189.31	0.00	0.00	9600	20240108	0.00	6120	20240104	56.86	9600	0.00	20240108	6120	56.86	20240104	9600	0.00	20240108	6120	56.86	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N
80	20240108	141235	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	9600	2210	1	29.91	339322787540	40259895	70.39	7210	9600	7110	9600	5180	7390	8428.64	0.22	0	257626	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	2043	0.00	0.00	12	189.14	0.00	0.00	9600	20240108	0.00	6120	20240104	56.86	9600	0.00	20240108	6120	56.86	20240104	9600	0.00	20240108	6120	56.86	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N
81	20240108	131235	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	9600	2210	1	29.91	336975664340	40015403	69.96	7210	9600	7110	9600	5180	7390	8421.48	0.22	0	257628	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	2043	0.00	0.00	12	187.99	0.00	0.00	9600	20240108	0.00	6120	20240104	56.86	9600	0.00	20240108	6120	56.86	20240104	9600	0.00	20240108	6120	56.86	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N
82	20240108	121235	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	8780	1390	2	18.81	241877943940	29610854	51.77	7210	8780	7110	9600	5180	7390	8168.90	0.22	0	247370	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	1869	0.00	0.00	12	139.11	0.00	0.00	8780	20240108	0.00	6120	20240104	43.46	8780	0.00	20240108	6120	43.46	20240104	8780	0.00	20240108	6120	43.46	20240104	0.28	N	452190	100	23 억		46772	Y	N	0	N	00	N
83	20240108	111236	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	8030	640	2	8.66	172438435640	21397470	37.41	7210	8690	7110	9600	5180	7390	8059.23	0.22	0	120680	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	1709	0.00	0.00	12	100.53	0.00	0.00	8690	20240108	-7.59	6120	20240104	31.21	8690	-7.59	20240108	6120	31.21	20240104	8690	-7.59	20240108	6120	31.21	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N
84	20240108	101236	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	8190	800	2	10.83	152421775240	18901291	33.05	7210	8690	7110	9600	5180	7390	8064.56	0.22	0	82928	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	1743	0.00	0.00	12	88.80	0.00	0.00	8690	20240108	-5.75	6120	20240104	33.82	8690	-5.75	20240108	6120	33.82	20240104	8690	-5.75	20240108	6120	33.82	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N
85	20240108	091233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	270	2	3.65	28933286510	3844225	6.72	7210	7770	7110	9600	5180	7390	7526.89	0.22	0	4762	9163	8276	7333	6446	5503	7805	5975	24	2210	100	5170	10	1	21285412	1630	0.00	0.00	12	18.06	0.00	0.00	8220	20240105	-6.81	6120	20240104	25.16	8220	-6.81	20240105	6120	25.16	20240104	8220	-6.81	20240105	6120	25.16	20240104	0.28	N	452190	100	23 억		46772	N	N	0	N	00	N