KissMeData/196490/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160947	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
3	20240430	150959	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
4	20240430	140958	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
5	20240430	130956	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
6	20240430	120956	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
7	20240430	110953	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
8	20240430	100954	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
9	20240430	091003	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
10	20240429	160943	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
11	20240429	150953	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
12	20240429	140914	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
13	20240429	130953	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
14	20240429	120952	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
15	20240429	110927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
16	20240429	100951	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
17	20240429	090952	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
18	20240426	160947	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
19	20240426	150949	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
20	20240426	140947	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
21	20240426	130949	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
22	20240426	120946	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
23	20240426	110945	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
24	20240426	100945	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
25	20240426	090950	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
26	20240425	160941	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
27	20240425	150946	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
28	20240425	140943	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
29	20240425	130944	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
30	20240425	120941	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
31	20240425	110942	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
32	20240425	100942	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
33	20240425	090945	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5610	-96.38	20230626	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
34	20240424	160924	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
35	20240424	150941	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
36	20240424	140940	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
37	20240424	130944	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
38	20240424	120939	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
39	20240424	110937	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
40	20240424	100935	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
41	20240424	090939	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
42	20240423	160914	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
43	20240423	150935	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
44	20240423	140934	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
45	20240423	130932	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
46	20240423	120932	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
47	20240423	110934	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
48	20240423	100932	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
49	20240423	090933	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
50	20240422	160929	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
51	20240422	150928	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
52	20240422	140929	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
53	20240422	130926	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
54	20240422	120925	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
55	20240422	110927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
56	20240422	100927	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
57	20240422	090928	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
58	20240419	160845	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
59	20240419	150852	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
60	20240419	140844	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
61	20240419	130845	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
62	20240419	120841	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
63	20240419	110853	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
64	20240419	100849	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
65	20240419	090840	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
66	20240418	160842	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
67	20240418	150841	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
68	20240418	140847	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
69	20240418	130841	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
70	20240418	120839	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
71	20240418	110843	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
72	20240418	100843	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
73	20240418	090839	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
74	20240417	160833	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
75	20240417	150847	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
76	20240417	140841	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
77	20240417	130843	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
78	20240417	120845	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
79	20240417	110846	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
80	20240417	100839	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
81	20240417	090836	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
82	20240416	160841	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
83	20240416	150840	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
84	20240416	140840	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
85	20240416	130838	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
86	20240416	120841	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
87	20240416	110836	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
88	20240416	100829	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
89	20240416	090829	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
90	20240415	160827	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
91	20240415	150833	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
92	20240415	140825	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
93	20240415	130817	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
94	20240415	120831	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
95	20240415	110831	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
96	20240415	100825	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
97	20240415	090832	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	203	203	203	203	203	203	203	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
98	20240412	160825	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
99	20240412	150828	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
100	20240412	140824	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
101	20240412	130815	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
102	20240412	120822	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
103	20240412	110819	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
104	20240412	100820	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
105	20240412	090821	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	203	0	3	0.00	0	0	0.00	0	0	0	263	143	203	0.00	4.54	0	0	246	224	208	186	170	216	178	847	60	500	0	1	1	169409360	344	-0.63	0.66	12	0.00	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	7687401	N	N	0	N	00	N
106	20240411	160815	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	203	-61	5	-23.11	6692997015	32176628	83.17	210	230	192	343	185	264	207.99	3.48	0	1795719	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	344	-0.63	0.66	12	18.99	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
107	20240411	150822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	-59	5	-22.35	6544490512	31446802	81.28	210	230	192	343	185	264	208.10	3.48	0	1795630	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	347	-0.64	0.67	12	18.56	-320.00	308.00	1142	20230424	-82.05	192	20240411	6.77	759	-72.99	20240103	192	6.77	20240411	5720	-96.42	20230424	192	6.77	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
108	20240411	140818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	206	-58	5	-21.97	6119028426	29363416	75.89	210	230	192	343	185	264	208.37	3.48	0	1602538	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	349	-0.64	0.67	12	17.33	-320.00	308.00	1142	20230424	-81.96	192	20240411	7.29	759	-72.86	20240103	192	7.29	20240411	5720	-96.40	20230424	192	7.29	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
109	20240411	130809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	208	-56	5	-21.21	5816356594	27901103	72.11	210	230	192	343	185	264	208.44	3.48	0	1507663	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	352	-0.65	0.68	12	16.47	-320.00	308.00	1142	20230424	-81.79	192	20240411	8.33	759	-72.60	20240103	192	8.33	20240411	5720	-96.36	20230424	192	8.33	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
110	20240411	120820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	208	-56	5	-21.21	5547730045	26594420	68.74	210	230	192	343	185	264	208.58	3.48	0	1514180	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	352	-0.65	0.68	12	15.70	-320.00	308.00	1142	20230424	-81.79	192	20240411	8.33	759	-72.60	20240103	192	8.33	20240411	5720	-96.36	20230424	192	8.33	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
111	20240411	110813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	209	-55	5	-20.83	5044944517	24161380	62.45	210	230	192	343	185	264	208.78	3.48	0	1475429	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	354	-0.65	0.68	12	14.26	-320.00	308.00	1142	20230424	-81.70	192	20240411	8.85	759	-72.46	20240103	192	8.85	20240411	5720	-96.35	20230424	192	8.85	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
112	20240411	100820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	203	-61	5	-23.11	3379896639	16397703	42.38	210	215	192	343	185	264	206.09	3.48	0	1645263	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	344	-0.63	0.66	12	9.68	-320.00	308.00	1142	20230424	-82.22	192	20240411	5.73	759	-73.25	20240103	192	5.73	20240411	5720	-96.45	20230424	192	5.73	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
113	20240411	090817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	-59	5	-22.35	1585817740	7648137	19.77	210	215	192	343	185	264	207.27	3.48	0	488455	391	327	294	230	197	311	214	847	79	500	180	1	1	169409360	347	-0.64	0.67	12	4.51	-320.00	308.00	1142	20230424	-82.05	192	20240411	6.77	759	-72.99	20240103	192	6.77	20240411	5720	-96.42	20230424	192	6.77	20240411	N	196490	500	847 억	5891575	N	N	0	N	00	N
114	20240409	160803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	264	-21	5	-7.37	11653595032	38138811	169.14	280	358	261	370	200	285	305.67	4.01	0	-900857	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	447	-0.82	0.86	12	22.51	-320.00	308.00	1142	20230424	-76.88	261	20240409	1.15	759	-65.22	20240103	261	1.15	20240409	5720	-95.38	20230424	261	1.15	20240409	N	196490	500	847 억	6793960	N	N	1	N	00	N
115	20240409	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	267	-18	5	-6.32	11224726828	36517450	161.95	280	358	264	370	200	285	307.43	4.01	0	-1252697	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	452	-0.83	0.87	12	21.56	-320.00	308.00	1142	20230424	-76.62	264	20240409	1.14	759	-64.82	20240103	264	1.14	20240409	5720	-95.33	20230424	264	1.14	20240409	N	196490	500	847 억	6793960	N	N	1	N	00	N
116	20240409	140814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	281	-4	5	-1.40	10433918442	33625906	149.13	280	358	276	370	200	285	310.36	4.01	0	-1783395	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	476	-0.88	0.91	12	19.85	-320.00	308.00	1142	20230424	-75.39	276	20240409	1.81	759	-62.98	20240103	276	1.81	20240409	5720	-95.09	20230424	276	1.81	20240409	N	196490	500	847 억	6793960	N	N	1	N	00	N
117	20240409	130807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	277	-8	5	-2.81	9948439432	31914246	141.54	280	358	276	370	200	285	311.79	4.01	0	-1658752	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	469	-0.87	0.90	12	18.84	-320.00	308.00	1142	20230424	-75.74	276	20240409	0.36	759	-63.50	20240103	276	0.36	20240409	5720	-95.16	20230424	276	0.36	20240409	N	196490	500	847 억	6793960	N	N	1	N	00	N
118	20240409	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	283	-2	5	-0.70	9232309684	29361929	130.22	280	358	280	370	200	285	314.51	4.01	0	-1696510	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	479	-0.88	0.92	12	17.33	-320.00	308.00	1142	20230424	-75.22	278	20240408	1.80	759	-62.71	20240103	278	1.80	20240408	5720	-95.05	20230424	278	1.80	20240408	N	196490	500	847 억	6793960	N	N	1	N	00	N
119	20240409	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	300	15	2	5.26	8004707134	25156307	111.57	280	358	280	370	200	285	318.31	4.01	0	-1037977	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	508	-0.94	0.97	12	14.85	-320.00	308.00	1142	20230424	-73.73	278	20240408	7.91	759	-60.47	20240103	278	7.91	20240408	5720	-94.76	20230424	278	7.91	20240408	N	196490	500	847 억	6793960	N	N	1	N	00	N
120	20240409	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	313	28	2	9.82	5822327113	17922749	79.49	280	358	280	370	200	285	325.04	4.01	0	-1018628	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	530	-0.98	1.02	12	10.58	-320.00	308.00	1142	20230424	-72.59	278	20240408	12.59	759	-58.76	20240103	278	12.59	20240408	5720	-94.53	20230424	278	12.59	20240408	N	196490	500	847 억	6793960	N	N	1	N	00	N
121	20240409	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	304	19	2	6.67	742608525	2540943	11.27	280	304	280	370	200	285	292.50	4.01	0	-127197	416	350	314	248	212	332	230	847	85	500	190	1	1	169409360	515	-0.95	0.99	12	1.50	-320.00	308.00	1142	20230424	-73.38	278	20240408	9.35	759	-59.95	20240103	278	9.35	20240408	5720	-94.69	20230424	278	9.35	20240408	N	196490	500	847 억	6793960	N	N	1	N	00	N
122	20240408	160801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	285	-78	5	-21.49	6988586213	22043811	93.39	355	380	278	471	255	363	317.05	3.08	0	973470	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	483	-0.89	0.93	12	13.01	-320.00	308.00	1142	20230424	-75.04	278	20240408	2.52	759	-62.45	20240103	278	2.52	20240408	5720	-95.02	20230424	278	2.52	20240408	N	196490	500	847 억	5222257	N	N	1	N	00	N
123	20240408	150808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	295	-68	5	-18.73	6751503771	21221787	89.91	355	380	278	471	255	363	318.12	3.08	0	890591	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	500	-0.92	0.96	12	12.53	-320.00	308.00	1142	20230424	-74.17	278	20240408	6.12	759	-61.13	20240103	278	6.12	20240408	5720	-94.84	20230424	278	6.12	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
124	20240408	140808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	284	-79	5	-21.76	6093911708	18932275	80.21	355	380	278	471	255	363	321.86	3.08	0	431570	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	481	-0.89	0.92	12	11.18	-320.00	308.00	1142	20230424	-75.13	278	20240408	2.16	759	-62.58	20240103	278	2.16	20240408	5720	-95.03	20230424	278	2.16	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
125	20240408	130804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	317	-46	5	-12.67	4346339130	12988609	55.03	355	380	306	471	255	363	334.60	3.08	0	30902	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	537	-0.99	1.03	12	7.67	-320.00	308.00	1142	20230424	-72.24	306	20240408	3.59	759	-58.23	20240103	306	3.59	20240408	5720	-94.46	20230424	306	3.59	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
126	20240408	120809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	328	-35	5	-9.64	3394824119	9964945	42.22	355	380	320	471	255	363	340.65	3.08	0	38841	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	556	-1.02	1.06	12	5.88	-320.00	308.00	1142	20230424	-71.28	320	20240408	2.50	759	-56.79	20240103	320	2.50	20240408	5720	-94.27	20230424	320	2.50	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
127	20240408	110810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	338	-25	5	-6.89	2619026270	7601389	32.21	355	380	320	471	255	363	344.52	3.08	0	-49620	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	573	-1.06	1.10	12	4.49	-320.00	308.00	1142	20230424	-70.40	320	20240408	5.62	759	-55.47	20240103	320	5.62	20240408	5720	-94.09	20230424	320	5.62	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
128	20240408	100759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	343	-20	5	-5.51	1596331195	4718227	19.99	355	356	320	471	255	363	338.28	3.08	0	375284	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	581	-1.07	1.11	12	2.79	-320.00	308.00	1142	20230424	-69.96	320	20240408	7.19	759	-54.81	20240103	320	7.19	20240408	5720	-94.00	20230424	320	7.19	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
129	20240408	090808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	344	-19	5	-5.23	452617526	1307507	5.54	355	356	339	471	255	363	346.03	3.08	0	-280912	536	449	406	319	276	428	298	847	108	500	250	1	1	169409360	583	-1.07	1.12	12	0.77	-320.00	308.00	1142	20230424	-69.88	339	20240408	1.47	759	-54.68	20240103	339	1.47	20240408	5720	-93.99	20230424	339	1.47	20240408	N	196490	500	847 억	5222257	N	N	0	N	00	N
130	20240405	160807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	363	-155	4	-29.92	9647440111	23519695	0.00	461	493	363	673	363	518	410.26	3.19	0	-206366	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	615	-1.13	1.18	12	13.88	-320.00	308.00	1142	20230424	-68.21	345	20240306	5.22	759	-52.17	20240103	345	5.22	20240306	5720	-93.65	20230424	363	0.00	20240405	N	196490	500	847 억	5405469	N	N	0	N	00	N
131	20240405	150802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	363	-155	4	-29.92	9479462950	23056948	0.00	461	493	363	673	363	518	411.13	3.19	0	-206366	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	615	-1.13	1.18	12	13.61	-320.00	308.00	1142	20230424	-68.21	345	20240306	5.22	759	-52.17	20240103	345	5.22	20240306	5720	-93.65	20230424	363	0.00	20240405	N	196490	500	847 억	5405469	N	N	0	N	00	N
132	20240405	140802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	381	-137	5	-26.45	8267547082	19765436	0.00	461	493	380	673	363	518	418.28	3.19	0	-258641	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	645	-1.19	1.24	12	11.67	-320.00	308.00	1142	20230424	-66.64	345	20240306	10.43	759	-49.80	20240103	345	10.43	20240306	5720	-93.34	20230424	380	0.26	20240405	N	196490	500	847 억	5405469	N	N	0	N	00	N
133	20240405	130800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	387	-131	5	-25.29	7774097848	18482115	0.00	461	493	380	673	363	518	420.63	3.19	0	-257862	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	656	-1.21	1.26	12	10.91	-320.00	308.00	1142	20230424	-66.11	345	20240306	12.17	759	-49.01	20240103	345	12.17	20240306	5720	-93.23	20230424	380	1.84	20240405	N	196490	500	847 억	5405469	N	N	0	N	00	N
134	20240405	120800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	394	-124	5	-23.94	7117514743	16793181	0.00	461	493	380	673	363	518	423.83	3.19	0	-239585	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	667	-1.23	1.28	12	9.91	-320.00	308.00	1142	20230424	-65.50	345	20240306	14.20	759	-48.09	20240103	345	14.20	20240306	5720	-93.11	20230424	380	3.68	20240405	N	196490	500	847 억	5405469	N	N	0	N	00	N
135	20240405	110806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	396	-122	5	-23.55	5917641751	13745337	0.00	461	493	380	673	363	518	430.52	3.19	0	-120404	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	671	-1.24	1.29	12	8.11	-320.00	308.00	1142	20230424	-65.32	345	20240306	14.78	759	-47.83	20240103	345	14.78	20240306	5720	-93.08	20230424	380	4.21	20240405	N	196490	500	847 억	5405469	N	N	0	N	00	N
136	20240405	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	431	-87	5	-16.80	3849174946	8675880	0.00	461	493	422	673	363	518	443.66	3.19	0	-152935	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	730	-1.35	1.40	12	5.12	-320.00	308.00	1142	20230424	-62.26	345	20240306	24.93	759	-43.21	20240103	345	24.93	20240306	5720	-92.47	20230424	399	8.02	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
137	20240405	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	461	-57	5	-11.00	836626253	1769877	0.00	461	493	456	673	363	518	472.70	3.19	0	65596	518	518	518	518	518	518	518	847	155	500	360	1	1	169409360	781	-1.44	1.50	12	1.04	-320.00	308.00	1142	20230424	-59.63	345	20240306	33.62	759	-39.26	20240103	345	33.62	20240306	5720	-91.94	20230424	399	15.54	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
138	20240404	160751	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
139	20240404	150748	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
140	20240404	140752	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
141	20240404	130743	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
142	20240404	120749	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
143	20240404	110751	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
144	20240404	100750	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
145	20240404	090750	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	518	518	518	518	518	518	518	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	0	N	00	N
146	20240403	160748	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
147	20240403	150748	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
148	20240403	140741	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
149	20240403	130741	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
150	20240403	120740	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
151	20240403	110745	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
152	20240403	100743	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
153	20240403	090745	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	3.19	0	0	563	540	511	488	459	526	474	847	155	500	0	1	1	169409360	878	-1.62	1.68	12	0.00	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5405469	N	N	188	N	01	N
154	20240402	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	518	8	2	1.57	3285913524	6466542	30.16	520	534	482	663	357	510	508.12	3.15	0	90476	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	878	-1.62	1.68	12	3.82	-320.00	308.00	1142	20230424	-54.64	345	20240306	50.14	759	-31.75	20240103	345	50.14	20240306	5720	-90.94	20230424	399	29.82	20240327	N	196490	500	847 억	5343362	N	N	188	N	00	N
155	20240402	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	519	9	2	1.76	3136113015	6178579	28.81	520	534	482	663	357	510	507.58	3.15	0	52009	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	879	-1.62	1.69	12	3.65	-320.00	308.00	1142	20230424	-54.55	345	20240306	50.43	759	-31.62	20240103	345	50.43	20240306	5720	-90.93	20230424	399	30.08	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
156	20240402	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	510	0	3	0.00	2763507182	5453422	25.43	520	534	482	663	357	510	506.74	3.15	0	9052	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	864	-1.59	1.66	12	3.22	-320.00	308.00	1142	20230424	-55.34	345	20240306	47.83	759	-32.81	20240103	345	47.83	20240306	5720	-91.08	20230424	399	27.82	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
157	20240402	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	509	-1	5	-0.20	2518301438	4972784	23.19	520	534	482	663	357	510	506.41	3.15	0	-87647	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	862	-1.59	1.65	12	2.94	-320.00	308.00	1142	20230424	-55.43	345	20240306	47.54	759	-32.94	20240103	345	47.54	20240306	5720	-91.10	20230424	399	27.57	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
158	20240402	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	505	-5	5	-0.98	2408805592	4756928	22.18	520	534	482	663	357	510	506.37	3.15	0	-87438	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	856	-1.58	1.64	12	2.81	-320.00	308.00	1142	20230424	-55.78	345	20240306	46.38	759	-33.47	20240103	345	46.38	20240306	5720	-91.17	20230424	399	26.57	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
159	20240402	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	504	-6	5	-1.18	2276052993	4492717	20.95	520	534	482	663	357	510	506.60	3.15	0	-61862	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	854	-1.57	1.64	12	2.65	-320.00	308.00	1142	20230424	-55.87	345	20240306	46.09	759	-33.60	20240103	345	46.09	20240306	5720	-91.19	20230424	399	26.32	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
160	20240402	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	510	0	3	0.00	1842607588	3637479	16.96	520	534	482	663	357	510	506.55	3.15	0	-136536	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	864	-1.59	1.66	12	2.15	-320.00	308.00	1142	20230424	-55.34	345	20240306	47.83	759	-32.81	20240103	345	47.83	20240306	5720	-91.08	20230424	399	27.82	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
161	20240402	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	501	-9	5	-1.76	629884949	1216332	5.67	520	534	500	663	357	510	517.90	3.15	0	-97941	583	546	503	466	423	565	485	847	153	500	350	1	1	169409360	849	-1.57	1.63	12	0.72	-320.00	308.00	1142	20230424	-56.13	345	20240306	45.22	759	-33.99	20240103	345	45.22	20240306	5720	-91.24	20230424	399	25.56	20240327	N	196490	500	847 억	5343362	N	N	0	N	00	N
162	20240401	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	510	52	2	11.35	10827446306	21371106	68.90	460	540	460	595	321	458	506.65	3.02	-1818	150681	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	864	-1.59	1.66	12	12.62	-320.00	308.00	1142	20230424	-55.34	345	20240306	47.83	759	-32.81	20240103	345	47.83	20240306	5720	-91.08	20230424	399	27.82	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
163	20240401	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	508	50	2	10.92	10395710760	20524147	66.17	460	540	460	595	321	458	506.53	3.02	-1818	-63802	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	861	-1.59	1.65	12	12.12	-320.00	308.00	1142	20230424	-55.52	345	20240306	47.25	759	-33.07	20240103	345	47.25	20240306	5720	-91.12	20230424	399	27.32	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
164	20240401	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	501	43	2	9.39	9974845335	19685645	63.46	460	540	460	595	321	458	506.72	3.02	-1818	-90038	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	849	-1.57	1.63	12	11.62	-320.00	308.00	1142	20230424	-56.13	345	20240306	45.22	759	-33.99	20240103	345	45.22	20240306	5720	-91.24	20230424	399	25.56	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
165	20240401	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	496	38	2	8.30	9758352323	19252153	62.07	460	540	460	595	321	458	506.89	3.02	-1818	-88590	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	840	-1.55	1.61	12	11.36	-320.00	308.00	1142	20230424	-56.57	345	20240306	43.77	759	-34.65	20240103	345	43.77	20240306	5720	-91.33	20230424	399	24.31	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
166	20240401	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	492	34	2	7.42	9328048444	18391871	59.29	460	540	460	595	321	458	507.20	3.02	-1818	-72611	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	833	-1.54	1.60	12	10.86	-320.00	308.00	1142	20230424	-56.92	345	20240306	42.61	759	-35.18	20240103	345	42.61	20240306	5720	-91.40	20230424	399	23.31	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
167	20240401	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	48	2	10.48	8838190106	17407992	56.12	460	540	460	595	321	458	507.73	3.02	-1818	-85805	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	857	-1.58	1.64	12	10.28	-320.00	308.00	1142	20230424	-55.69	345	20240306	46.67	759	-33.33	20240103	345	46.67	20240306	5720	-91.15	20230424	399	26.82	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
168	20240401	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	510	52	2	11.35	7506418064	14765248	47.60	460	540	460	595	321	458	508.41	3.02	-1818	-32895	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	864	-1.59	1.66	12	8.72	-320.00	308.00	1142	20230424	-55.34	345	20240306	47.83	759	-32.81	20240103	345	47.83	20240306	5720	-91.08	20230424	399	27.82	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N
169	20240401	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	485	27	2	5.90	788949122	1625686	5.24	460	500	460	595	321	458	485.42	3.02	-1818	-53153	549	503	454	408	359	526	431	847	137	500	320	1	1	169409360	822	-1.52	1.57	12	0.96	-320.00	308.00	1142	20230424	-57.53	345	20240306	40.58	759	-36.10	20240103	345	40.58	20240306	5720	-91.52	20230424	399	21.55	20240327	N	196490	500	847 억	5123381	N	N	2111	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History