KissMeData/044780/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	-35	5	-2.33	85943846	58404	136.03	1502	1519	1462	1948	1050	1499	1471.54	2.70	-36557	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	271	14.21	0.45	12	0.32	103.00	3278.00	2140	20230623	-31.59	1441	20240425	1.60	1845	-20.65	20240130	1441	1.60	20240425	2140	-31.59	20230623	1441	1.60	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
3	20240430	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1469	-30	5	-2.00	79169415	53778	125.25	1502	1519	1462	1948	1050	1499	1472.15	2.70	-33903	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	272	14.26	0.45	12	0.29	103.00	3278.00	2140	20230623	-31.36	1441	20240425	1.94	1845	-20.38	20240130	1441	1.94	20240425	2140	-31.36	20230623	1441	1.94	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
4	20240430	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	-31	5	-2.07	70880570	48120	112.08	1502	1519	1462	1948	1050	1499	1473.00	2.70	-30472	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	272	14.25	0.45	12	0.26	103.00	3278.00	2140	20230623	-31.40	1441	20240425	1.87	1845	-20.43	20240130	1441	1.87	20240425	2140	-31.40	20230623	1441	1.87	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
5	20240430	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1467	-32	5	-2.13	63220034	42893	99.90	1502	1519	1462	1948	1050	1499	1473.90	2.70	-27835	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	271	14.24	0.45	12	0.23	103.00	3278.00	2140	20230623	-31.45	1441	20240425	1.80	1845	-20.49	20240130	1441	1.80	20240425	2140	-31.45	20230623	1441	1.80	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
6	20240430	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	-31	5	-2.07	49261615	33363	77.71	1502	1519	1464	1948	1050	1499	1476.53	2.70	-24422	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	272	14.25	0.45	12	0.18	103.00	3278.00	2140	20230623	-31.40	1441	20240425	1.87	1845	-20.43	20240130	1441	1.87	20240425	2140	-31.40	20230623	1441	1.87	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
7	20240430	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	-35	5	-2.33	42826039	28970	67.47	1502	1519	1464	1948	1050	1499	1478.29	2.70	-20690	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	271	14.21	0.45	12	0.16	103.00	3278.00	2140	20230623	-31.59	1441	20240425	1.60	1845	-20.65	20240130	1441	1.60	20240425	2140	-31.59	20230623	1441	1.60	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
8	20240430	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1466	-33	5	-2.20	28693783	19328	45.02	1502	1519	1466	1948	1050	1499	1484.57	2.70	-14645	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	271	14.23	0.45	12	0.10	103.00	3278.00	2140	20230623	-31.50	1441	20240425	1.73	1845	-20.54	20240130	1441	1.73	20240425	2140	-31.50	20230623	1441	1.73	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
9	20240430	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1503	4	2	0.27	2530703	1685	3.92	1502	1519	1501	1948	1050	1499	1501.90	2.70	-57	1535	1516	1490	1471	1445	1526	1481	93	449	500	1070	1	1	18505787	278	14.59	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.77	1441	20240425	4.30	1845	-18.54	20240130	1441	4.30	20240425	2140	-29.77	20230623	1441	4.30	20240425	0.28	N	044780	500	92 억	499658	N	N	N	N
10	20240429	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1499	29	2	1.97	63916068	42904	162.96	1473	1509	1464	1911	1029	1470	1489.75	2.69	1978	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	277	14.55	0.46	12	0.23	103.00	3278.00	2140	20230623	-29.95	1441	20240425	4.02	1845	-18.75	20240130	1441	4.02	20240425	2140	-29.95	20230623	1441	4.02	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
11	20240429	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	30	2	2.04	61594376	41355	157.08	1473	1509	1464	1911	1029	1470	1489.41	2.69	2205	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	278	14.56	0.46	12	0.22	103.00	3278.00	2140	20230623	-29.91	1441	20240425	4.09	1845	-18.70	20240130	1441	4.09	20240425	2140	-29.91	20230623	1441	4.09	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
12	20240429	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	25	2	1.70	59551254	39991	151.90	1473	1509	1464	1911	1029	1470	1489.12	2.69	2413	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	277	14.51	0.46	12	0.22	103.00	3278.00	2140	20230623	-30.14	1441	20240425	3.75	1845	-18.97	20240130	1441	3.75	20240425	2140	-30.14	20230623	1441	3.75	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
13	20240429	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	30	2	2.04	58566519	39330	149.38	1473	1509	1464	1911	1029	1470	1489.11	2.69	2131	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	278	14.56	0.46	12	0.21	103.00	3278.00	2140	20230623	-29.91	1441	20240425	4.09	1845	-18.70	20240130	1441	4.09	20240425	2140	-29.91	20230623	1441	4.09	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
14	20240429	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1498	28	2	1.90	51096153	34327	130.38	1473	1509	1464	1911	1029	1470	1488.51	2.69	1762	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	277	14.54	0.46	12	0.19	103.00	3278.00	2140	20230623	-30.00	1441	20240425	3.96	1845	-18.81	20240130	1441	3.96	20240425	2140	-30.00	20230623	1441	3.96	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
15	20240429	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	30	2	2.04	35615350	23958	91.00	1473	1509	1464	1911	1029	1470	1486.57	2.69	525	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	278	14.56	0.46	12	0.13	103.00	3278.00	2140	20230623	-29.91	1441	20240425	4.09	1845	-18.70	20240130	1441	4.09	20240425	2140	-29.91	20230623	1441	4.09	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
16	20240429	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1489	19	2	1.29	19425386	13153	49.96	1473	1489	1464	1911	1029	1470	1476.88	2.69	503	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	276	14.46	0.45	12	0.07	103.00	3278.00	2140	20230623	-30.42	1441	20240425	3.33	1845	-19.30	20240130	1441	3.33	20240425	2140	-30.42	20230623	1441	3.33	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
17	20240429	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	9	2	0.61	1516237	1029	3.91	1473	1479	1473	1911	1029	1470	1473.51	2.69	-35	1483	1476	1463	1456	1443	1480	1460	93	441	500	1050	1	1	18505787	274	14.36	0.45	12	0.01	103.00	3278.00	2140	20230623	-30.89	1441	20240425	2.64	1845	-19.84	20240130	1441	2.64	20240425	2140	-30.89	20230623	1441	2.64	20240425	0.28	N	044780	500	92 억	497680	N	N	N	N
18	20240426	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1470	17	2	1.17	38371706	26290	61.63	1450	1470	1450	1888	1018	1453	1459.56	2.68	1082	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	272	14.27	0.45	12	0.14	103.00	3278.00	2140	20230623	-31.31	1441	20240425	2.01	1845	-20.33	20240130	1441	2.01	20240425	2140	-31.31	20230623	1441	2.01	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
19	20240426	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1459	6	2	0.41	25909171	17791	41.71	1450	1465	1450	1888	1018	1453	1456.31	2.68	871	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	270	14.17	0.45	12	0.10	103.00	3278.00	2140	20230623	-31.82	1441	20240425	1.25	1845	-20.92	20240130	1441	1.25	20240425	2140	-31.82	20230623	1441	1.25	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
20	20240426	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	7	2	0.48	24061124	16525	38.74	1450	1465	1450	1888	1018	1453	1456.04	2.68	746	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	270	14.17	0.45	12	0.09	103.00	3278.00	2140	20230623	-31.78	1441	20240425	1.32	1845	-20.87	20240130	1441	1.32	20240425	2140	-31.78	20230623	1441	1.32	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
21	20240426	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1461	8	2	0.55	23419567	16085	37.71	1450	1465	1450	1888	1018	1453	1455.99	2.68	472	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	270	14.18	0.45	12	0.09	103.00	3278.00	2140	20230623	-31.73	1441	20240425	1.39	1845	-20.81	20240130	1441	1.39	20240425	2140	-31.73	20230623	1441	1.39	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
22	20240426	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1452	-1	5	-0.07	20783208	14278	33.47	1450	1465	1450	1888	1018	1453	1455.61	2.68	472	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	269	14.10	0.44	12	0.08	103.00	3278.00	2140	20230623	-32.15	1441	20240425	0.76	1845	-21.30	20240130	1441	0.76	20240425	2140	-32.15	20230623	1441	0.76	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
23	20240426	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1453	0	3	0.00	13785287	9458	22.17	1450	1465	1450	1888	1018	1453	1457.53	2.68	-127	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	269	14.11	0.44	12	0.05	103.00	3278.00	2140	20230623	-32.10	1441	20240425	0.83	1845	-21.25	20240130	1441	0.83	20240425	2140	-32.10	20230623	1441	0.83	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
24	20240426	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1455	2	2	0.14	12706787	8716	20.43	1450	1465	1450	1888	1018	1453	1457.87	2.68	-127	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	269	14.13	0.44	12	0.05	103.00	3278.00	2140	20230623	-32.01	1441	20240425	0.97	1845	-21.14	20240130	1441	0.97	20240425	2140	-32.01	20230623	1441	0.97	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
25	20240426	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	12	2	0.83	3254917	2242	5.26	1450	1465	1450	1888	1018	1453	1451.79	2.68	773	1479	1465	1453	1439	1427	1460	1434	93	435	500	1040	1	1	18505787	271	14.22	0.45	12	0.01	103.00	3278.00	2140	20230623	-31.54	1441	20240425	1.67	1845	-20.60	20240130	1441	1.67	20240425	2140	-31.54	20230623	1441	1.67	20240425	0.27	N	044780	500	92 억	496211	N	N	N	N
26	20240425	160513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1453	6	2	0.41	61868086	42659	156.03	1467	1467	1441	1881	1013	1447	1450.38	2.67	1751	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	269	14.11	0.44	12	0.23	103.00	3278.00	2140	20230623	-32.10	1441	20240425	0.83	1845	-21.25	20240130	1441	0.83	20240425	2140	-32.10	20230623	1441	0.83	20240425	0.26	N	044780	500	92 억	494453	N	N	N	N
27	20240425	150517	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1452	5	2	0.35	52173297	35983	131.61	1467	1467	1441	1881	1013	1447	1450.03	2.67	1766	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	269	14.10	0.44	12	0.19	103.00	3278.00	2140	20230623	-32.15	1441	20240425	0.76	1845	-21.30	20240130	1441	0.76	20240425	2140	-32.15	20230623	1441	0.76	20240425	0.26	N	044780	500	92 억	494453	N	N	N	N
28	20240425	140514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1458	11	2	0.76	46431866	32033	117.17	1467	1467	1441	1881	1013	1447	1449.59	2.67	1851	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	270	14.16	0.44	12	0.17	103.00	3278.00	2140	20230623	-31.87	1441	20240425	1.18	1845	-20.98	20240130	1441	1.18	20240425	2140	-31.87	20230623	1441	1.18	20240425	0.26	N	044780	500	92 억	494453	N	N	N	N
29	20240425	130516	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1447	0	3	0.00	35258967	24347	89.05	1467	1467	1441	1881	1013	1447	1448.24	2.67	1139	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	268	14.05	0.44	12	0.13	103.00	3278.00	2140	20230623	-32.38	1441	20240425	0.42	1845	-21.57	20240130	1441	0.42	20240425	2140	-32.38	20230623	1441	0.42	20240425	0.26	N	044780	500	92 억	494453	N	N	N	N
30	20240425	120513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1442	-5	5	-0.35	29768282	20552	75.17	1467	1467	1441	1881	1013	1447	1448.51	2.67	1139	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	267	14.00	0.44	12	0.11	103.00	3278.00	2140	20230623	-32.62	1441	20240425	0.07	1845	-21.84	20240130	1441	0.07	20240425	2140	-32.62	20230623	1441	0.07	20240425	0.26	N	044780	500	92 억	494453	N	N	N	N
31	20240425	110514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1447	0	3	0.00	27905886	19262	70.45	1467	1467	1441	1881	1013	1447	1448.85	2.67	1080	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	268	14.05	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.38	1441	20240425	0.42	1845	-21.57	20240130	1441	0.42	20240425	2140	-32.38	20230623	1441	0.42	20240425	0.26	N	044780	500	92 억	494453	N	N	N	N
32	20240425	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	7	2	0.48	12425801	8562	31.32	1467	1467	1448	1881	1013	1447	1451.87	2.67	950	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	269	14.12	0.44	12	0.05	103.00	3278.00	2140	20230623	-32.06	1447	20240422	0.48	1845	-21.19	20240130	1447	0.48	20240422	2140	-32.06	20230623	1447	0.48	20240422	0.26	N	044780	500	92 억	494453	N	N	N	N
33	20240425	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	13	2	0.90	5311355	3662	13.39	1467	1467	1448	1881	1013	1447	1451.75	2.67	268	1477	1461	1454	1438	1431	1458	1435	93	434	500	1040	1	1	18505787	270	14.17	0.45	12	0.02	103.00	3278.00	2140	20230623	-31.78	1447	20240422	0.90	1845	-20.87	20240130	1447	0.90	20240422	2140	-31.78	20230623	1447	0.90	20240422	0.26	N	044780	500	92 억	494453	N	N	N	N
34	20240424	160513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1447	-18	5	-1.23	39924778	27335	78.21	1470	1470	1447	1904	1026	1465	1460.60	2.67	227	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	268	14.05	0.44	12	0.15	103.00	3278.00	2140	20230623	-32.38	1447	20240424	0.00	1845	-21.57	20240130	1447	0.00	20240424	2140	-32.38	20230623	1447	0.00	20240424	0.24	N	044780	500	92 억	494010	N	N	N	N
35	20240424	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1469	4	2	0.27	26600712	18132	51.88	1470	1470	1458	1904	1026	1465	1467.06	2.67	250	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	272	14.26	0.45	12	0.10	103.00	3278.00	2140	20230623	-31.36	1447	20240422	1.52	1845	-20.38	20240130	1447	1.52	20240422	2140	-31.36	20230623	1447	1.52	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
36	20240424	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1469	4	2	0.27	22241241	15161	43.38	1470	1470	1458	1904	1026	1465	1467.00	2.67	250	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	272	14.26	0.45	12	0.08	103.00	3278.00	2140	20230623	-31.36	1447	20240422	1.52	1845	-20.38	20240130	1447	1.52	20240422	2140	-31.36	20230623	1447	1.52	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
37	20240424	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	3	2	0.20	16506064	11256	32.21	1470	1470	1458	1904	1026	1465	1466.42	2.67	274	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	272	14.25	0.45	12	0.06	103.00	3278.00	2140	20230623	-31.40	1447	20240422	1.45	1845	-20.43	20240130	1447	1.45	20240422	2140	-31.40	20230623	1447	1.45	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
38	20240424	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	3	2	0.20	16413634	11193	32.03	1470	1470	1458	1904	1026	1465	1466.42	2.67	274	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	272	14.25	0.45	12	0.06	103.00	3278.00	2140	20230623	-31.40	1447	20240422	1.45	1845	-20.43	20240130	1447	1.45	20240422	2140	-31.40	20230623	1447	1.45	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
39	20240424	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	3	2	0.20	12569121	8572	24.53	1470	1470	1458	1904	1026	1465	1466.30	2.67	274	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	272	14.25	0.45	12	0.05	103.00	3278.00	2140	20230623	-31.40	1447	20240422	1.45	1845	-20.43	20240130	1447	1.45	20240422	2140	-31.40	20230623	1447	1.45	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
40	20240424	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1467	2	2	0.14	10714529	7307	20.91	1470	1470	1458	1904	1026	1465	1466.34	2.67	274	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	271	14.24	0.45	12	0.04	103.00	3278.00	2140	20230623	-31.45	1447	20240422	1.38	1845	-20.49	20240130	1447	1.38	20240422	2140	-31.45	20230623	1447	1.38	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
41	20240424	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1470	5	2	0.34	876120	596	1.71	1470	1470	1470	1904	1026	1465	1470.00	2.67	-89	1479	1472	1461	1454	1443	1475	1457	93	439	500	1050	1	1	18505787	272	14.27	0.45	12	0.00	103.00	3278.00	2140	20230623	-31.31	1447	20240422	1.59	1845	-20.33	20240130	1447	1.59	20240422	2140	-31.31	20230623	1447	1.59	20240422	0.24	N	044780	500	92 억	494010	N	N	N	N
42	20240423	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	8	2	0.55	50896077	34944	148.51	1457	1468	1450	1894	1020	1457	1456.50	2.67	-450	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	271	14.22	0.45	12	0.19	103.00	3278.00	2140	20230623	-31.54	1447	20240422	1.24	1845	-20.60	20240130	1447	1.24	20240422	2140	-31.54	20230623	1447	1.24	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
43	20240423	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1457	0	3	0.00	47479476	32611	138.59	1457	1468	1450	1894	1020	1457	1455.93	2.67	13	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.15	0.44	12	0.18	103.00	3278.00	2140	20230623	-31.92	1447	20240422	0.69	1845	-21.03	20240130	1447	0.69	20240422	2140	-31.92	20230623	1447	0.69	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
44	20240423	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1457	0	3	0.00	40973289	28133	119.56	1457	1468	1450	1894	1020	1457	1456.41	2.67	-124	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.15	0.44	12	0.15	103.00	3278.00	2140	20230623	-31.92	1447	20240422	0.69	1845	-21.03	20240130	1447	0.69	20240422	2140	-31.92	20230623	1447	0.69	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
45	20240423	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	1	2	0.07	40597209	27875	118.47	1457	1468	1450	1894	1020	1457	1456.40	2.67	-124	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.16	0.44	12	0.15	103.00	3278.00	2140	20230623	-31.87	1447	20240422	0.76	1845	-20.98	20240130	1447	0.76	20240422	2140	-31.87	20230623	1447	0.76	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
46	20240423	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1457	0	3	0.00	35308041	24242	103.03	1457	1468	1450	1894	1020	1457	1456.48	2.67	-124	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.15	0.44	12	0.13	103.00	3278.00	2140	20230623	-31.92	1447	20240422	0.69	1845	-21.03	20240130	1447	0.69	20240422	2140	-31.92	20230623	1447	0.69	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
47	20240423	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	1	2	0.07	30050373	20628	87.67	1457	1468	1450	1894	1020	1457	1456.78	2.67	-124	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.16	0.44	12	0.11	103.00	3278.00	2140	20230623	-31.87	1447	20240422	0.76	1845	-20.98	20240130	1447	0.76	20240422	2140	-31.87	20230623	1447	0.76	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
48	20240423	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	1	2	0.07	23639118	16229	68.97	1457	1468	1450	1894	1020	1457	1456.60	2.67	77	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.16	0.44	12	0.09	103.00	3278.00	2140	20230623	-31.87	1447	20240422	0.76	1845	-20.98	20240130	1447	0.76	20240422	2140	-31.87	20230623	1447	0.76	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
49	20240423	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1457	0	3	0.00	10477984	7195	30.58	1457	1457	1450	1894	1020	1457	1456.29	2.67	-286	1497	1477	1462	1442	1427	1487	1452	93	437	500	1040	1	1	18505787	270	14.15	0.44	12	0.04	103.00	3278.00	2140	20230623	-31.92	1447	20240422	0.69	1845	-21.03	20240130	1447	0.69	20240422	2140	-31.92	20230623	1447	0.69	20240422	0.24	N	044780	500	92 억	494297	N	N	N	N
50	20240422	160510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1457	-33	5	-2.21	34503829	23530	75.51	1447	1482	1447	1937	1043	1490	1466.38	2.69	-3519	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	270	14.15	0.44	12	0.13	103.00	3278.00	2140	20230623	-31.92	1447	20240422	0.69	1845	-21.03	20240130	1447	0.69	20240422	2140	-31.92	20230623	1447	0.69	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
51	20240422	150508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1473	-17	5	-1.14	32757310	22336	71.68	1447	1482	1447	1937	1043	1490	1466.57	2.69	-3491	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	273	14.30	0.45	12	0.12	103.00	3278.00	2140	20230623	-31.17	1447	20240422	1.80	1845	-20.16	20240130	1447	1.80	20240422	2140	-31.17	20230623	1447	1.80	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
52	20240422	140508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1464	-26	5	-1.74	32122456	21905	70.30	1447	1482	1447	1937	1043	1490	1466.44	2.69	-3061	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	271	14.21	0.45	12	0.12	103.00	3278.00	2140	20230623	-31.59	1447	20240422	1.17	1845	-20.65	20240130	1447	1.17	20240422	2140	-31.59	20230623	1447	1.17	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
53	20240422	130507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1451	-39	5	-2.62	26385378	17978	57.70	1447	1482	1447	1937	1043	1490	1467.65	2.69	-2106	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	269	14.09	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.20	1447	20240422	0.28	1845	-21.36	20240130	1447	0.28	20240422	2140	-32.20	20230623	1447	0.28	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
54	20240422	120507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1465	-25	5	-1.68	18295730	12454	39.97	1447	1482	1447	1937	1043	1490	1469.06	2.69	-2244	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	271	14.22	0.45	12	0.07	103.00	3278.00	2140	20230623	-31.54	1447	20240422	1.24	1845	-20.60	20240130	1447	1.24	20240422	2140	-31.54	20230623	1447	1.24	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
55	20240422	110507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1467	-23	5	-1.54	11148977	7613	24.43	1447	1482	1447	1937	1043	1490	1464.47	2.69	-1273	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	271	14.24	0.45	12	0.04	103.00	3278.00	2140	20230623	-31.45	1447	20240422	1.38	1845	-20.49	20240130	1447	1.38	20240422	2140	-31.45	20230623	1447	1.38	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
56	20240422	100508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1482	-8	5	-0.54	8385651	5742	18.43	1447	1482	1447	1937	1043	1490	1460.41	2.69	-1118	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	274	14.39	0.45	12	0.03	103.00	3278.00	2140	20230623	-30.75	1447	20240422	2.42	1845	-19.67	20240130	1447	2.42	20240422	2140	-30.75	20230623	1447	2.42	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
57	20240422	090507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1478	-12	5	-0.81	1247672	862	2.77	1447	1478	1447	1937	1043	1490	1447.42	2.69	29	1512	1500	1478	1466	1444	1507	1473	93	447	500	1070	1	1	18505787	274	14.35	0.45	12	0.00	103.00	3278.00	2140	20230623	-30.93	1447	20240422	2.14	1845	-19.89	20240130	1447	2.14	20240422	2140	-30.93	20230623	1447	2.14	20240422	0.35	N	044780	500	92 억	497778	N	N	N	N
58	20240419	160447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1490	16	2	1.09	45778445	31160	85.18	1474	1490	1456	1916	1032	1474	1469.04	2.71	-3800	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	276	14.47	0.45	12	0.17	103.00	3278.00	2140	20230623	-30.37	1456	20240419	2.34	1845	-19.24	20240130	1456	2.34	20240419	2140	-30.37	20230623	1456	2.34	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
59	20240419	150451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1473	-1	5	-0.07	43757118	29796	81.45	1474	1489	1456	1916	1032	1474	1468.56	2.71	-3777	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	273	14.30	0.45	12	0.16	103.00	3278.00	2140	20230623	-31.17	1456	20240419	1.17	1845	-20.16	20240130	1456	1.17	20240419	2140	-31.17	20230623	1456	1.17	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
60	20240419	140445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1473	-1	5	-0.07	40087551	27302	74.63	1474	1489	1456	1916	1032	1474	1468.30	2.71	-3838	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	273	14.30	0.45	12	0.15	103.00	3278.00	2140	20230623	-31.17	1456	20240419	1.17	1845	-20.16	20240130	1456	1.17	20240419	2140	-31.17	20230623	1456	1.17	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
61	20240419	130447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1467	-7	5	-0.47	32665563	22256	60.84	1474	1489	1456	1916	1032	1474	1467.72	2.71	-3136	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	271	14.24	0.45	12	0.12	103.00	3278.00	2140	20230623	-31.45	1456	20240419	0.76	1845	-20.49	20240130	1456	0.76	20240419	2140	-31.45	20230623	1456	0.76	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
62	20240419	120446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1465	-9	5	-0.61	31096843	21182	57.90	1474	1489	1456	1916	1032	1474	1468.08	2.71	-3221	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	271	14.22	0.45	12	0.11	103.00	3278.00	2140	20230623	-31.54	1456	20240419	0.62	1845	-20.60	20240130	1456	0.62	20240419	2140	-31.54	20230623	1456	0.62	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
63	20240419	110450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1464	-10	5	-0.68	18148107	12313	33.66	1474	1489	1464	1916	1032	1474	1473.90	2.71	-2226	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	271	14.21	0.45	12	0.07	103.00	3278.00	2140	20230623	-31.59	1464	20240419	0.00	1845	-20.65	20240130	1464	0.00	20240419	2140	-31.59	20230623	1464	0.00	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
64	20240419	100448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1473	-1	5	-0.07	12282633	8322	22.75	1474	1489	1468	1916	1032	1474	1475.92	2.71	-1085	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	273	14.30	0.45	12	0.04	103.00	3278.00	2140	20230623	-31.17	1468	20240419	0.34	1845	-20.16	20240130	1468	0.34	20240419	2140	-31.17	20230623	1468	0.34	20240419	0.35	N	044780	500	92 억	501568	N	N	N	N
65	20240419	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1489	15	2	1.02	4021373	2713	7.42	1474	1489	1474	1916	1032	1474	1482.26	2.71	-1046	1484	1478	1473	1467	1462	1476	1465	93	442	500	1060	1	1	18505787	276	14.46	0.45	12	0.01	103.00	3278.00	2140	20230623	-30.42	1468	20240418	1.43	1845	-19.30	20240130	1468	1.43	20240418	2140	-30.42	20230623	1468	1.43	20240418	0.35	N	044780	500	92 억	501568	N	N	N	N
66	20240418	160444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1474	-2	5	-0.14	53853954	36583	183.69	1476	1479	1468	1918	1034	1476	1472.10	2.70	1480	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.31	0.45	12	0.20	103.00	3278.00	2140	20230623	-31.12	1468	20240418	0.41	1845	-20.11	20240130	1468	0.41	20240418	2140	-31.12	20230623	1468	0.41	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
67	20240418	150445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1475	-1	5	-0.07	51494080	34982	175.65	1476	1479	1468	1918	1034	1476	1472.02	2.70	1505	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.32	0.45	12	0.19	103.00	3278.00	2140	20230623	-31.07	1468	20240418	0.48	1845	-20.05	20240130	1468	0.48	20240418	2140	-31.07	20230623	1468	0.48	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
68	20240418	140447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1477	1	2	0.07	49414435	33573	168.57	1476	1479	1468	1918	1034	1476	1471.85	2.70	1505	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.34	0.45	12	0.18	103.00	3278.00	2140	20230623	-30.98	1468	20240418	0.61	1845	-19.95	20240130	1468	0.61	20240418	2140	-30.98	20230623	1468	0.61	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
69	20240418	130446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1476	0	3	0.00	47266056	32118	161.27	1476	1479	1468	1918	1034	1476	1471.64	2.70	1459	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.33	0.45	12	0.17	103.00	3278.00	2140	20230623	-31.03	1468	20240418	0.54	1845	-20.00	20240130	1468	0.54	20240418	2140	-31.03	20230623	1468	0.54	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
70	20240418	120445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1477	1	2	0.07	46814156	31812	159.73	1476	1479	1468	1918	1034	1476	1471.59	2.70	1408	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.34	0.45	12	0.17	103.00	3278.00	2140	20230623	-30.98	1468	20240418	0.61	1845	-19.95	20240130	1468	0.61	20240418	2140	-30.98	20230623	1468	0.61	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
71	20240418	110446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1479	3	2	0.20	46083822	31317	157.25	1476	1479	1468	1918	1034	1476	1471.53	2.70	1369	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	274	14.36	0.45	12	0.17	103.00	3278.00	2140	20230623	-30.89	1468	20240418	0.75	1845	-19.84	20240130	1468	0.75	20240418	2140	-30.89	20230623	1468	0.75	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
72	20240418	100447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1474	-2	5	-0.14	41352631	28111	141.15	1476	1479	1468	1918	1034	1476	1471.05	2.70	488	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.31	0.45	12	0.15	103.00	3278.00	2140	20230623	-31.12	1468	20240418	0.41	1845	-20.11	20240130	1468	0.41	20240418	2140	-31.12	20230623	1468	0.41	20240418	0.35	N	044780	500	92 억	500201	N	N	N	N
73	20240418	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1476	0	3	0.00	1064186	721	3.62	1476	1476	1471	1918	1034	1476	1475.99	2.70	0	1504	1489	1479	1464	1454	1485	1460	93	442	500	1060	1	1	18505787	273	14.33	0.45	12	0.00	103.00	3278.00	2140	20230623	-31.03	1469	20240417	0.48	1845	-20.00	20240130	1469	0.48	20240417	2140	-31.03	20230623	1469	0.48	20240417	0.35	N	044780	500	92 억	500201	N	N	N	N
74	20240417	160439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1476	-18	5	-1.20	29540112	19916	49.62	1479	1494	1469	1942	1046	1494	1483.22	2.70	-208	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	273	14.33	0.45	12	0.11	103.00	3278.00	2140	20230623	-31.03	1469	20240417	0.48	1845	-20.00	20240130	1469	0.48	20240417	2140	-31.03	20230623	1469	0.48	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
75	20240417	150448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1489	-5	5	-0.33	24953584	16821	41.91	1479	1494	1469	1942	1046	1494	1483.46	2.70	-48	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	276	14.46	0.45	12	0.09	103.00	3278.00	2140	20230623	-30.42	1469	20240417	1.36	1845	-19.30	20240130	1469	1.36	20240417	2140	-30.42	20230623	1469	1.36	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
76	20240417	140445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1484	-10	5	-0.67	23302252	15708	39.13	1479	1494	1469	1942	1046	1494	1483.44	2.70	465	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	275	14.41	0.45	12	0.08	103.00	3278.00	2140	20230623	-30.65	1469	20240417	1.02	1845	-19.57	20240130	1469	1.02	20240417	2140	-30.65	20230623	1469	1.02	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
77	20240417	130447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1481	-13	5	-0.87	18346996	12358	30.79	1479	1494	1469	1942	1046	1494	1484.60	2.70	441	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	274	14.38	0.45	12	0.07	103.00	3278.00	2140	20230623	-30.79	1469	20240417	0.82	1845	-19.73	20240130	1469	0.82	20240417	2140	-30.79	20230623	1469	0.82	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
78	20240417	120447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1483	-11	5	-0.74	17461237	11760	29.30	1479	1494	1469	1942	1046	1494	1484.77	2.70	441	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	274	14.40	0.45	12	0.06	103.00	3278.00	2140	20230623	-30.70	1469	20240417	0.95	1845	-19.62	20240130	1469	0.95	20240417	2140	-30.70	20230623	1469	0.95	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
79	20240417	110449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1482	-12	5	-0.80	16273348	10959	27.30	1479	1494	1469	1942	1046	1494	1484.90	2.70	441	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	274	14.39	0.45	12	0.06	103.00	3278.00	2140	20230623	-30.75	1469	20240417	0.88	1845	-19.67	20240130	1469	0.88	20240417	2140	-30.75	20230623	1469	0.88	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
80	20240417	100444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1492	-2	5	-0.13	13878181	9343	23.28	1479	1494	1469	1942	1046	1494	1485.38	2.70	1404	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	276	14.49	0.46	12	0.05	103.00	3278.00	2140	20230623	-30.28	1469	20240417	1.57	1845	-19.13	20240130	1469	1.57	20240417	2140	-30.28	20230623	1469	1.57	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
81	20240417	090442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1488	-6	5	-0.40	4207367	2848	7.10	1479	1488	1469	1942	1046	1494	1477.11	2.70	1427	1516	1504	1496	1484	1476	1501	1481	93	448	500	1070	1	1	18505787	275	14.45	0.45	12	0.02	103.00	3278.00	2140	20230623	-30.47	1469	20240417	1.29	1845	-19.35	20240130	1469	1.29	20240417	2140	-30.47	20230623	1469	1.29	20240417	0.50	N	044780	500	92 억	499918	N	N	N	N
82	20240416	160447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1494	-15	5	-0.99	59923563	40138	55.66	1498	1508	1488	1961	1057	1509	1492.94	2.73	-6807	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	276	14.50	0.46	12	0.22	103.00	3278.00	2140	20230623	-30.19	1488	20240416	0.40	1845	-19.02	20240130	1488	0.40	20240416	2140	-30.19	20230623	1488	0.40	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
83	20240416	150443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1497	-12	5	-0.80	55321898	37059	51.39	1498	1508	1488	1961	1057	1509	1492.81	2.73	-4477	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	277	14.53	0.46	12	0.20	103.00	3278.00	2140	20230623	-30.05	1488	20240416	0.60	1845	-18.86	20240130	1488	0.60	20240416	2140	-30.05	20230623	1488	0.60	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
84	20240416	140443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1498	-11	5	-0.73	54288364	36368	50.43	1498	1508	1488	1961	1057	1509	1492.75	2.73	-4283	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	277	14.54	0.46	12	0.20	103.00	3278.00	2140	20230623	-30.00	1488	20240416	0.67	1845	-18.81	20240130	1488	0.67	20240416	2140	-30.00	20230623	1488	0.67	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
85	20240416	130444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1493	-16	5	-1.06	48295978	32364	44.88	1498	1508	1488	1961	1057	1509	1492.27	2.73	-4256	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	276	14.50	0.46	12	0.17	103.00	3278.00	2140	20230623	-30.23	1488	20240416	0.34	1845	-19.08	20240130	1488	0.34	20240416	2140	-30.23	20230623	1488	0.34	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
86	20240416	120446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1498	-11	5	-0.73	47702791	31967	44.33	1498	1508	1488	1961	1057	1509	1492.25	2.73	-4285	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	277	14.54	0.46	12	0.17	103.00	3278.00	2140	20230623	-30.00	1488	20240416	0.67	1845	-18.81	20240130	1488	0.67	20240416	2140	-30.00	20230623	1488	0.67	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
87	20240416	110444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1490	-19	5	-1.26	39820096	26679	36.99	1498	1508	1489	1961	1057	1509	1492.56	2.73	-2288	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	276	14.47	0.45	12	0.14	103.00	3278.00	2140	20230623	-30.37	1489	20240416	0.07	1845	-19.24	20240130	1489	0.07	20240416	2140	-30.37	20230623	1489	0.07	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
88	20240416	100438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1494	-15	5	-0.99	21666301	14502	20.11	1498	1508	1489	1961	1057	1509	1494.02	2.73	-1740	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	276	14.50	0.46	12	0.08	103.00	3278.00	2140	20230623	-30.19	1489	20240416	0.34	1845	-19.02	20240130	1489	0.34	20240416	2140	-30.19	20230623	1489	0.34	20240416	0.54	N	044780	500	92 억	505558	N	N	N	N
89	20240416	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	-1	5	-0.07	2249600	1500	2.08	1498	1508	1498	1961	1057	1509	1499.73	2.73	-12	1539	1523	1510	1494	1481	1517	1488	93	452	500	1080	1	1	18505787	279	14.64	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.53	1497	20240415	0.73	1845	-18.27	20240130	1497	0.73	20240415	2140	-29.53	20230623	1497	0.73	20240415	0.54	N	044780	500	92 억	505558	N	N	N	N
90	20240415	160437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1509	-32	5	-2.08	108527480	72117	136.07	1525	1526	1497	2000	1079	1541	1504.88	2.75	-3430	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	279	14.65	0.46	12	0.39	103.00	3278.00	2140	20230623	-29.49	1497	20240415	0.80	1845	-18.21	20240130	1497	0.80	20240415	2140	-29.49	20230623	1497	0.80	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
91	20240415	150442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1508	-33	5	-2.14	105372216	70026	132.12	1525	1526	1497	2000	1079	1541	1504.76	2.75	-3134	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	279	14.64	0.46	12	0.38	103.00	3278.00	2140	20230623	-29.53	1497	20240415	0.73	1845	-18.27	20240130	1497	0.73	20240415	2140	-29.53	20230623	1497	0.73	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
92	20240415	140436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1505	-36	5	-2.34	87747776	58277	109.96	1525	1526	1497	2000	1079	1541	1505.70	2.75	-3137	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	279	14.61	0.46	12	0.31	103.00	3278.00	2140	20230623	-29.67	1497	20240415	0.53	1845	-18.43	20240130	1497	0.53	20240415	2140	-29.67	20230623	1497	0.53	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
93	20240415	130434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1506	-35	5	-2.27	66903797	44390	83.75	1525	1526	1498	2000	1079	1541	1507.18	2.75	-3151	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	279	14.62	0.46	12	0.24	103.00	3278.00	2140	20230623	-29.63	1498	20240415	0.53	1845	-18.37	20240130	1498	0.53	20240415	2140	-29.63	20230623	1498	0.53	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
94	20240415	120439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1504	-37	5	-2.40	59698939	39596	74.71	1525	1526	1498	2000	1079	1541	1507.70	2.75	-3151	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	278	14.60	0.46	12	0.21	103.00	3278.00	2140	20230623	-29.72	1498	20240415	0.40	1845	-18.48	20240130	1498	0.40	20240415	2140	-29.72	20230623	1498	0.40	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
95	20240415	110439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1504	-37	5	-2.40	47399171	31396	59.24	1525	1526	1500	2000	1079	1541	1509.72	2.75	-3151	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	278	14.60	0.46	12	0.17	103.00	3278.00	2140	20230623	-29.72	1500	20240415	0.27	1845	-18.48	20240130	1500	0.27	20240415	2140	-29.72	20230623	1500	0.27	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
96	20240415	100439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1509	-32	5	-2.08	30239625	19972	37.68	1525	1526	1503	2000	1079	1541	1514.10	2.75	-1879	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	279	14.65	0.46	12	0.11	103.00	3278.00	2140	20230623	-29.49	1503	20240415	0.40	1845	-18.21	20240130	1503	0.40	20240415	2140	-29.49	20230623	1503	0.40	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
97	20240415	090440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1510	-31	5	-2.01	5802459	3814	7.20	1525	1526	1510	2000	1079	1541	1521.36	2.75	-1285	1568	1554	1540	1526	1512	1547	1519	93	459	500	1100	1	1	18505787	279	14.66	0.46	12	0.02	103.00	3278.00	2140	20230623	-29.44	1510	20240415	0.00	1845	-18.16	20240130	1510	0.00	20240415	2140	-29.44	20230623	1510	0.00	20240415	0.55	N	044780	500	92 억	508992	N	N	N	N
98	20240412	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1541	-13	5	-0.84	81396319	52999	77.76	1552	1554	1526	2020	1088	1554	1535.49	2.75	778	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	285	14.96	0.47	12	0.29	103.00	3278.00	2140	20230623	-27.99	1510	20240409	2.05	1845	-16.48	20240130	1510	2.05	20240409	2140	-27.99	20230623	1510	2.05	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
99	20240412	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-10	5	-0.64	74760802	48670	71.41	1552	1554	1528	2020	1088	1554	1535.90	2.75	2107	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	286	14.99	0.47	12	0.26	103.00	3278.00	2140	20230623	-27.85	1510	20240409	2.25	1845	-16.31	20240130	1510	2.25	20240409	2140	-27.85	20230623	1510	2.25	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
100	20240412	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1533	-21	5	-1.35	55425415	36054	52.90	1552	1554	1528	2020	1088	1554	1537.07	2.75	2179	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	284	14.88	0.47	12	0.19	103.00	3278.00	2140	20230623	-28.36	1510	20240409	1.52	1845	-16.91	20240130	1510	1.52	20240409	2140	-28.36	20230623	1510	1.52	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
101	20240412	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1532	-22	5	-1.42	47908089	31139	45.69	1552	1554	1530	2020	1088	1554	1538.28	2.75	2150	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	284	14.87	0.47	12	0.17	103.00	3278.00	2140	20230623	-28.41	1510	20240409	1.46	1845	-16.96	20240130	1510	1.46	20240409	2140	-28.41	20230623	1510	1.46	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
102	20240412	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-10	5	-0.64	39956808	25947	38.07	1552	1554	1530	2020	1088	1554	1539.68	2.75	1717	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	286	14.99	0.47	12	0.14	103.00	3278.00	2140	20230623	-27.85	1510	20240409	2.25	1845	-16.31	20240130	1510	2.25	20240409	2140	-27.85	20230623	1510	2.25	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
103	20240412	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1534	-20	5	-1.29	34522130	22401	32.87	1552	1554	1530	2020	1088	1554	1540.82	2.75	1086	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	284	14.89	0.47	12	0.12	103.00	3278.00	2140	20230623	-28.32	1510	20240409	1.59	1845	-16.86	20240130	1510	1.59	20240409	2140	-28.32	20230623	1510	1.59	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
104	20240412	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1548	-6	5	-0.39	25474098	16526	24.25	1552	1554	1530	2020	1088	1554	1541.09	2.75	-541	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	286	15.03	0.47	12	0.09	103.00	3278.00	2140	20230623	-27.66	1510	20240409	2.52	1845	-16.10	20240130	1510	2.52	20240409	2140	-27.66	20230623	1510	2.52	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
105	20240412	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1554	0	3	0.00	5211020	3357	4.93	1552	1554	1544	2020	1088	1554	1552.00	2.75	-526	1615	1584	1553	1522	1491	1569	1507	93	466	500	1110	1	1	18505787	288	15.09	0.47	12	0.02	103.00	3278.00	2140	20230623	-27.38	1510	20240409	2.91	1845	-15.77	20240130	1510	2.91	20240409	2140	-27.38	20230623	1510	2.91	20240409	0.28	N	044780	500	92 억	508390	N	N	N	N
106	20240411	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1554	-30	5	-1.89	89779715	58160	39.92	1584	1584	1522	2055	1109	1584	1542.21	2.77	-4733	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	288	15.09	0.47	12	0.31	103.00	3278.00	2140	20230623	-27.38	1510	20240409	2.91	1845	-15.77	20240130	1510	2.91	20240409	2140	-27.38	20230623	1510	2.91	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
107	20240411	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1551	-33	5	-2.08	86889776	56298	38.64	1584	1584	1522	2055	1109	1584	1541.87	2.77	-3841	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	287	15.06	0.47	12	0.30	103.00	3278.00	2140	20230623	-27.52	1510	20240409	2.72	1845	-15.93	20240130	1510	2.72	20240409	2140	-27.52	20230623	1510	2.72	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
108	20240411	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	-56	5	-3.54	81660588	52907	36.31	1584	1584	1522	2055	1109	1584	1541.85	2.77	-2917	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	283	14.83	0.47	12	0.29	103.00	3278.00	2140	20230623	-28.60	1510	20240409	1.19	1845	-17.18	20240130	1510	1.19	20240409	2140	-28.60	20230623	1510	1.19	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
109	20240411	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	-29	5	-1.83	73632362	47667	32.71	1584	1584	1522	2055	1109	1584	1542.97	2.77	-3308	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	288	15.10	0.47	12	0.26	103.00	3278.00	2140	20230623	-27.34	1510	20240409	2.98	1845	-15.72	20240130	1510	2.98	20240409	2140	-27.34	20230623	1510	2.98	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
110	20240411	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1538	-46	5	-2.90	61966641	40105	27.52	1584	1584	1522	2055	1109	1584	1543.03	2.77	1505	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	285	14.93	0.47	12	0.22	103.00	3278.00	2140	20230623	-28.13	1510	20240409	1.85	1845	-16.64	20240130	1510	1.85	20240409	2140	-28.13	20230623	1510	1.85	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
111	20240411	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1540	-44	5	-2.78	56992733	36865	25.30	1584	1584	1522	2055	1109	1584	1543.77	2.77	2446	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	285	14.95	0.47	12	0.20	103.00	3278.00	2140	20230623	-28.04	1510	20240409	1.99	1845	-16.53	20240130	1510	1.99	20240409	2140	-28.04	20230623	1510	1.99	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
112	20240411	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1557	-27	5	-1.70	32665402	20956	14.38	1584	1584	1537	2055	1109	1584	1556.05	2.77	-945	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	288	15.12	0.47	12	0.11	103.00	3278.00	2140	20230623	-27.24	1510	20240409	3.11	1845	-15.61	20240130	1510	3.11	20240409	2140	-27.24	20230623	1510	3.11	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
113	20240411	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1583	-1	5	-0.06	8557970	5403	3.71	1584	1584	1576	2055	1109	1584	1583.89	2.77	-537	1668	1626	1568	1526	1468	1647	1547	93	471	500	1140	1	1	18505787	293	15.37	0.48	12	0.03	103.00	3278.00	2140	20230623	-26.03	1510	20240409	4.83	1845	-14.20	20240130	1510	4.83	20240409	2140	-26.03	20230623	1510	4.83	20240409	0.29	N	044780	500	92 억	512428	N	N	N	N
114	20240409	160427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1584	50	2	3.26	186702657	121105	355.71	1525	1610	1510	1994	1074	1534	1537.17	2.79	-3706	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	293	15.38	0.48	12	0.65	103.00	3278.00	2140	20230623	-25.98	1510	20240409	4.90	1845	-14.15	20240130	1510	4.90	20240409	2140	-25.98	20230623	1510	4.90	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
115	20240409	150429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1551	17	2	1.11	126992278	83172	244.29	1525	1554	1510	1994	1074	1534	1526.86	2.79	-3568	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	287	15.06	0.47	12	0.45	103.00	3278.00	2140	20230623	-27.52	1510	20240409	2.72	1845	-15.93	20240130	1510	2.72	20240409	2140	-27.52	20230623	1510	2.72	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
116	20240409	140432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1521	-13	5	-0.85	72038877	47437	139.33	1525	1531	1510	1994	1074	1534	1518.62	2.79	440	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	281	14.77	0.46	12	0.26	103.00	3278.00	2140	20230623	-28.93	1510	20240409	0.73	1845	-17.56	20240130	1510	0.73	20240409	2140	-28.93	20230623	1510	0.73	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
117	20240409	130427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1519	-15	5	-0.98	48037112	31615	92.86	1525	1531	1510	1994	1074	1534	1519.44	2.79	633	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	281	14.75	0.46	12	0.17	103.00	3278.00	2140	20230623	-29.02	1510	20240409	0.60	1845	-17.67	20240130	1510	0.60	20240409	2140	-29.02	20230623	1510	0.60	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
118	20240409	120431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1518	-16	5	-1.04	33389406	21968	64.52	1525	1531	1510	1994	1074	1534	1519.91	2.79	634	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	281	14.74	0.46	12	0.12	103.00	3278.00	2140	20230623	-29.07	1510	20240409	0.53	1845	-17.72	20240130	1510	0.53	20240409	2140	-29.07	20230623	1510	0.53	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
119	20240409	110428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1521	-13	5	-0.85	26308640	17301	50.82	1525	1531	1510	1994	1074	1534	1520.64	2.79	582	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	281	14.77	0.46	12	0.09	103.00	3278.00	2140	20230623	-28.93	1510	20240409	0.73	1845	-17.56	20240130	1510	0.73	20240409	2140	-28.93	20230623	1510	0.73	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
120	20240409	100425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1519	-15	5	-0.98	14613334	9606	28.21	1525	1531	1510	1994	1074	1534	1521.27	2.79	582	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	281	14.75	0.46	12	0.05	103.00	3278.00	2140	20230623	-29.02	1510	20240409	0.60	1845	-17.67	20240130	1510	0.60	20240409	2140	-29.02	20230623	1510	0.60	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
121	20240409	090433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1531	-3	5	-0.20	7819490	5139	15.09	1525	1531	1510	1994	1074	1534	1521.60	2.79	296	1592	1562	1546	1516	1500	1555	1509	93	460	500	1100	1	1	18505787	283	14.86	0.47	12	0.03	103.00	3278.00	2140	20230623	-28.46	1510	20240409	1.39	1845	-17.02	20240130	1510	1.39	20240409	2140	-28.46	20230623	1510	1.39	20240409	0.29	N	044780	500	92 억	516209	N	N	N	N
122	20240408	160423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1534	-36	5	-2.29	52716303	34046	102.22	1570	1576	1530	2040	1099	1570	1548.38	2.81	-4508	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	284	14.89	0.47	12	0.18	103.00	3278.00	2140	20230623	-28.32	1530	20240408	0.26	1845	-16.86	20240130	1530	0.26	20240408	2140	-28.32	20230623	1530	0.26	20240408	0.30	N	044780	500	92 억	520694	N	N	N	N
123	20240408	150429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1532	-38	5	-2.42	44462567	28655	86.03	1570	1576	1530	2040	1099	1570	1551.65	2.81	-3065	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	284	14.87	0.47	12	0.15	103.00	3278.00	2140	20230623	-28.41	1530	20240408	0.13	1845	-16.96	20240130	1530	0.13	20240408	2140	-28.41	20230623	1530	0.13	20240408	0.30	N	044780	500	92 억	520694	N	N	N	N
124	20240408	140430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1537	-33	5	-2.10	38436968	24722	74.22	1570	1576	1530	2040	1099	1570	1554.77	2.81	-2149	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	284	14.92	0.47	12	0.13	103.00	3278.00	2140	20230623	-28.18	1530	20240408	0.46	1845	-16.69	20240130	1530	0.46	20240408	2140	-28.18	20230623	1530	0.46	20240408	0.30	N	044780	500	92 억	520694	N	N	N	N
125	20240408	130427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1539	-31	5	-1.97	30175217	19348	58.09	1570	1576	1530	2040	1099	1570	1559.60	2.81	-1850	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	285	14.94	0.47	12	0.10	103.00	3278.00	2140	20230623	-28.08	1530	20240408	0.59	1845	-16.59	20240130	1530	0.59	20240408	2140	-28.08	20230623	1530	0.59	20240408	0.30	N	044780	500	92 억	520694	N	N	N	N
126	20240408	120429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1550	-20	5	-1.27	25440594	16273	48.86	1570	1576	1550	2040	1099	1570	1563.36	2.81	-1879	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	287	15.05	0.47	12	0.09	103.00	3278.00	2140	20230623	-27.57	1550	20240408	0.00	1845	-15.99	20240130	1550	0.00	20240408	2140	-27.57	20230623	1550	0.00	20240408	0.30	N	044780	500	92 억	520694	N	N	N	N
127	20240408	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	-12	5	-0.76	21576099	13791	41.40	1570	1576	1558	2040	1099	1570	1564.51	2.81	-1667	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	288	15.13	0.48	12	0.07	103.00	3278.00	2140	20230623	-27.20	1553	20240405	0.32	1845	-15.56	20240130	1553	0.32	20240405	2140	-27.20	20230623	1553	0.32	20240405	0.30	N	044780	500	92 억	520694	N	N	N	N
128	20240408	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	-1	5	-0.06	18884991	12067	36.23	1570	1576	1561	2040	1099	1570	1565.01	2.81	-1590	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	290	15.23	0.48	12	0.07	103.00	3278.00	2140	20230623	-26.68	1553	20240405	1.03	1845	-14.96	20240130	1553	1.03	20240405	2140	-26.68	20230623	1553	1.03	20240405	0.30	N	044780	500	92 억	520694	N	N	N	N
129	20240408	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1570	0	3	0.00	2830710	1803	5.41	1570	1570	1570	2040	1099	1570	1570.00	2.81	-178	1600	1585	1569	1554	1538	1577	1546	93	470	500	1130	1	1	18505787	291	15.24	0.48	12	0.01	103.00	3278.00	2140	20230623	-26.64	1553	20240405	1.09	1845	-14.91	20240130	1553	1.09	20240405	2140	-26.64	20230623	1553	1.09	20240405	0.30	N	044780	500	92 억	520694	N	N	N	N
130	20240405	160429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1570	-3	5	-0.19	52128051	33308	52.31	1571	1584	1553	2040	1102	1573	1565.03	2.82	-498	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	291	15.24	0.48	12	0.18	103.00	3278.00	2140	20230623	-26.64	1553	20240405	1.09	1845	-14.91	20240130	1553	1.09	20240405	2140	-26.64	20230623	1553	1.09	20240405	0.30	N	044780	500	92 억	521170	N	N	N	N
131	20240405	150426	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1560	-13	5	-0.83	48209255	30801	48.37	1571	1584	1553	2040	1102	1573	1565.18	2.82	92	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	289	15.15	0.48	12	0.17	103.00	3278.00	2140	20230623	-27.10	1553	20240405	0.45	1845	-15.45	20240130	1553	0.45	20240405	2140	-27.10	20230623	1553	0.45	20240405	0.30	N	044780	500	92 억	521170	N	N	N	N
132	20240405	140425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1560	-13	5	-0.83	48160895	30770	48.32	1571	1584	1553	2040	1102	1573	1565.19	2.82	92	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	289	15.15	0.48	12	0.17	103.00	3278.00	2140	20230623	-27.10	1553	20240405	0.45	1845	-15.45	20240130	1553	0.45	20240405	2140	-27.10	20230623	1553	0.45	20240405	0.30	N	044780	500	92 억	521170	N	N	N	N
133	20240405	130425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1561	-12	5	-0.76	47244313	30181	47.40	1571	1584	1553	2040	1102	1573	1565.37	2.82	126	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	289	15.16	0.48	12	0.16	103.00	3278.00	2140	20230623	-27.06	1553	20240405	0.52	1845	-15.39	20240130	1553	0.52	20240405	2140	-27.06	20230623	1553	0.52	20240405	0.30	N	044780	500	92 억	521170	N	N	N	N
134	20240405	120425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1556	-17	5	-1.08	37829855	24124	37.88	1571	1584	1553	2040	1102	1573	1568.14	2.82	-4	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	288	15.11	0.47	12	0.13	103.00	3278.00	2140	20230623	-27.29	1553	20240405	0.19	1845	-15.66	20240130	1553	0.19	20240405	2140	-27.29	20230623	1553	0.19	20240405	0.30	N	044780	500	92 억	521170	N	N	N	N
135	20240405	110428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1572	-1	5	-0.06	36142355	23041	36.18	1571	1584	1553	2040	1102	1573	1568.61	2.82	100	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	291	15.26	0.48	12	0.12	103.00	3278.00	2140	20230623	-26.54	1553	20240405	1.22	1845	-14.80	20240130	1553	1.22	20240405	2140	-26.54	20230623	1553	1.22	20240405	0.30	N	044780	500	92 억	521170	N	N	N	N
136	20240405	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1575	2	2	0.13	27894481	17749	27.87	1571	1584	1557	2040	1102	1573	1571.61	2.82	-13	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	291	15.29	0.48	12	0.10	103.00	3278.00	2140	20230623	-26.40	1554	20240404	1.35	1845	-14.63	20240130	1554	1.35	20240404	2140	-26.40	20230623	1554	1.35	20240404	0.30	N	044780	500	92 억	521170	N	N	N	N
137	20240405	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	-8	5	-0.51	4383909	2791	4.38	1571	1571	1565	2040	1102	1573	1570.73	2.82	-98	1589	1580	1567	1558	1545	1585	1563	93	467	500	1130	1	1	18505787	290	15.19	0.48	12	0.02	103.00	3278.00	2140	20230623	-26.87	1554	20240404	0.71	1845	-15.18	20240130	1554	0.71	20240404	2140	-26.87	20230623	1554	0.71	20240404	0.30	N	044780	500	92 억	521170	N	N	N	N
138	20240404	160421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1573	12	2	0.77	98094035	62678	102.69	1561	1576	1554	2025	1093	1561	1565.05	2.80	2827	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	291	15.27	0.48	12	0.34	103.00	3278.00	2140	20230623	-26.50	1554	20240404	1.22	1845	-14.74	20240130	1554	1.22	20240404	2140	-26.50	20230623	1554	1.22	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
139	20240404	150420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1573	12	2	0.77	96089165	61403	100.60	1561	1576	1554	2025	1093	1561	1564.89	2.80	2849	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	291	15.27	0.48	12	0.33	103.00	3278.00	2140	20230623	-26.50	1554	20240404	1.22	1845	-14.74	20240130	1554	1.22	20240404	2140	-26.50	20230623	1554	1.22	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
140	20240404	140421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1575	14	2	0.90	91661611	58574	95.97	1561	1576	1554	2025	1093	1561	1564.89	2.80	2946	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	291	15.29	0.48	12	0.32	103.00	3278.00	2140	20230623	-26.40	1554	20240404	1.35	1845	-14.63	20240130	1554	1.35	20240404	2140	-26.40	20230623	1554	1.35	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
141	20240404	130418	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1565	4	2	0.26	90108416	57584	94.35	1561	1575	1554	2025	1093	1561	1564.82	2.80	2925	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	290	15.19	0.48	12	0.31	103.00	3278.00	2140	20230623	-26.87	1554	20240404	0.71	1845	-15.18	20240130	1554	0.71	20240404	2140	-26.87	20230623	1554	0.71	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
142	20240404	120419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1559	-2	5	-0.13	87600054	55977	91.71	1561	1575	1554	2025	1093	1561	1564.93	2.80	2705	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	289	15.14	0.48	12	0.30	103.00	3278.00	2140	20230623	-27.15	1554	20240404	0.32	1845	-15.50	20240130	1554	0.32	20240404	2140	-27.15	20230623	1554	0.32	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
143	20240404	110419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1562	1	2	0.06	74267455	47452	77.75	1561	1575	1554	2025	1093	1561	1565.11	2.80	2829	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	289	15.17	0.48	12	0.26	103.00	3278.00	2140	20230623	-27.01	1554	20240404	0.51	1845	-15.34	20240130	1554	0.51	20240404	2140	-27.01	20230623	1554	0.51	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
144	20240404	100419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1573	12	2	0.77	58752050	37489	61.42	1561	1575	1554	2025	1093	1561	1567.18	2.80	2283	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	291	15.27	0.48	12	0.20	103.00	3278.00	2140	20230623	-26.50	1554	20240404	1.22	1845	-14.74	20240130	1554	1.22	20240404	2140	-26.50	20230623	1554	1.22	20240404	0.30	N	044780	500	92 억	518321	N	N	N	N
145	20240404	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1563	2	2	0.13	7112094	4556	7.46	1561	1568	1561	2025	1093	1561	1561.04	2.80	57	1600	1580	1570	1550	1540	1575	1545	93	464	500	1120	1	1	18505787	289	15.17	0.48	12	0.02	103.00	3278.00	2140	20230623	-26.96	1555	20240314	0.51	1845	-15.28	20240130	1555	0.51	20240314	2140	-26.96	20230623	1555	0.51	20240314	0.30	N	044780	500	92 억	518321	N	N	N	N
146	20240403	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1561	-34	5	-2.13	95761582	61035	114.84	1581	1590	1560	2070	1117	1595	1568.96	2.83	-4990	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	289	15.16	0.48	12	0.33	103.00	3278.00	2140	20230623	-27.06	1555	20240314	0.39	1845	-15.39	20240130	1555	0.39	20240314	2140	-27.06	20230623	1555	0.39	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
147	20240403	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	-30	5	-1.88	90370517	57589	108.35	1581	1590	1560	2070	1117	1595	1569.23	2.83	-4167	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	290	15.19	0.48	12	0.31	103.00	3278.00	2140	20230623	-26.87	1555	20240314	0.64	1845	-15.18	20240130	1555	0.64	20240314	2140	-26.87	20230623	1555	0.64	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
148	20240403	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1564	-31	5	-1.94	51372492	32666	61.46	1581	1590	1560	2070	1117	1595	1572.66	2.83	-728	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	289	15.18	0.48	12	0.18	103.00	3278.00	2140	20230623	-26.92	1555	20240314	0.58	1845	-15.23	20240130	1555	0.58	20240314	2140	-26.92	20230623	1555	0.58	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
149	20240403	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1570	-25	5	-1.57	47965431	30488	57.36	1581	1590	1560	2070	1117	1595	1573.26	2.83	-133	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	291	15.24	0.48	12	0.16	103.00	3278.00	2140	20230623	-26.64	1555	20240314	0.96	1845	-14.91	20240130	1555	0.96	20240314	2140	-26.64	20230623	1555	0.96	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
150	20240403	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1575	-20	5	-1.25	35168273	22302	41.96	1581	1590	1565	2070	1117	1595	1576.91	2.83	-1937	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	291	15.29	0.48	12	0.12	103.00	3278.00	2140	20230623	-26.40	1555	20240314	1.29	1845	-14.63	20240130	1555	1.29	20240314	2140	-26.40	20230623	1555	1.29	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
151	20240403	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1571	-24	5	-1.50	27112541	17180	32.32	1581	1590	1570	2070	1117	1595	1578.15	2.83	-1017	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	291	15.25	0.48	12	0.09	103.00	3278.00	2140	20230623	-26.59	1555	20240314	1.03	1845	-14.85	20240130	1555	1.03	20240314	2140	-26.59	20230623	1555	1.03	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
152	20240403	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1577	-18	5	-1.13	20242334	12810	24.10	1581	1590	1577	2070	1117	1595	1580.20	2.83	-771	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	292	15.31	0.48	12	0.07	103.00	3278.00	2140	20230623	-26.31	1555	20240314	1.41	1845	-14.53	20240130	1555	1.41	20240314	2140	-26.31	20230623	1555	1.41	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
153	20240403	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1590	-5	5	-0.31	3108085	1966	3.70	1581	1590	1580	2070	1117	1595	1580.92	2.83	-231	1638	1616	1599	1577	1560	1608	1569	93	475	500	1140	1	1	18505787	294	15.44	0.49	12	0.01	103.00	3278.00	2140	20230623	-25.70	1555	20240314	2.25	1845	-13.82	20240130	1555	2.25	20240314	2140	-25.70	20230623	1555	2.25	20240314	0.30	N	044780	500	92 억	522799	N	N	N	N
154	20240402	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1595	-27	5	-1.66	84637135	53091	166.13	1610	1621	1582	2105	1136	1622	1594.19	2.83	-942	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	295	15.49	0.49	12	0.29	103.00	3278.00	2140	20230623	-25.47	1555	20240314	2.57	1845	-13.55	20240130	1555	2.57	20240314	2140	-25.47	20230623	1555	2.57	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
155	20240402	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1598	-24	5	-1.48	81202407	50935	159.38	1610	1621	1582	2105	1136	1622	1594.24	2.83	-915	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	296	15.51	0.49	12	0.28	103.00	3278.00	2140	20230623	-25.33	1555	20240314	2.77	1845	-13.39	20240130	1555	2.77	20240314	2140	-25.33	20230623	1555	2.77	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
156	20240402	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1601	-21	5	-1.29	76875565	48220	150.89	1610	1621	1582	2105	1136	1622	1594.27	2.83	-893	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	296	15.54	0.49	12	0.26	103.00	3278.00	2140	20230623	-25.19	1555	20240314	2.96	1845	-13.22	20240130	1555	2.96	20240314	2140	-25.19	20230623	1555	2.96	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
157	20240402	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1585	-37	5	-2.28	59366907	37199	116.40	1610	1621	1583	2105	1136	1622	1595.93	2.83	-1400	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	293	15.39	0.48	12	0.20	103.00	3278.00	2140	20230623	-25.93	1555	20240314	1.93	1845	-14.09	20240130	1555	1.93	20240314	2140	-25.93	20230623	1555	1.93	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
158	20240402	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1595	-27	5	-1.66	38072776	23800	74.47	1610	1621	1583	2105	1136	1622	1599.70	2.83	-1499	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	295	15.49	0.49	12	0.13	103.00	3278.00	2140	20230623	-25.47	1555	20240314	2.57	1845	-13.55	20240130	1555	2.57	20240314	2140	-25.47	20230623	1555	2.57	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
159	20240402	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1599	-23	5	-1.42	32090464	20061	62.77	1610	1621	1583	2105	1136	1622	1599.64	2.83	-928	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	296	15.52	0.49	12	0.11	103.00	3278.00	2140	20230623	-25.28	1555	20240314	2.83	1845	-13.33	20240130	1555	2.83	20240314	2140	-25.28	20230623	1555	2.83	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
160	20240402	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1588	-34	5	-2.10	22203908	13852	43.34	1610	1621	1587	2105	1136	1622	1602.94	2.83	-421	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	294	15.42	0.48	12	0.07	103.00	3278.00	2140	20230623	-25.79	1555	20240314	2.12	1845	-13.93	20240130	1555	2.12	20240314	2140	-25.79	20230623	1555	2.12	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
161	20240402	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1621	-1	5	-0.06	3023591	1878	5.88	1610	1621	1610	2105	1136	1622	1610.01	2.83	-201	1634	1628	1619	1613	1604	1623	1608	93	483	500	1160	1	1	18505787	300	15.74	0.49	12	0.01	103.00	3278.00	2140	20230623	-24.25	1555	20240314	4.24	1845	-12.14	20240130	1555	4.24	20240314	2140	-24.25	20230623	1555	4.24	20240314	0.30	N	044780	500	92 억	523649	N	N	N	N
162	20240401	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1622	-1	5	-0.06	51551745	31846	197.86	1623	1625	1610	2105	1137	1623	1618.74	2.83	237	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.75	0.49	12	0.17	103.00	3278.00	2140	20230623	-24.21	1555	20240314	4.31	1845	-12.09	20240130	1555	4.31	20240314	2140	-24.21	20230623	1555	4.31	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
163	20240401	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1623	0	3	0.00	50031929	30909	192.04	1623	1625	1610	2105	1137	1623	1618.67	2.83	329	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.76	0.50	12	0.17	103.00	3278.00	2140	20230623	-24.16	1555	20240314	4.37	1845	-12.03	20240130	1555	4.37	20240314	2140	-24.16	20230623	1555	4.37	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
164	20240401	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1623	0	3	0.00	44881712	27732	172.30	1623	1625	1610	2105	1137	1623	1618.39	2.83	329	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.76	0.50	12	0.15	103.00	3278.00	2140	20230623	-24.16	1555	20240314	4.37	1845	-12.03	20240130	1555	4.37	20240314	2140	-24.16	20230623	1555	4.37	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
165	20240401	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1621	-2	5	-0.12	33904735	20944	130.13	1623	1625	1610	2105	1137	1623	1618.81	2.83	326	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.74	0.49	12	0.11	103.00	3278.00	2140	20230623	-24.25	1555	20240314	4.24	1845	-12.14	20240130	1555	4.24	20240314	2140	-24.25	20230623	1555	4.24	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
166	20240401	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1621	-2	5	-0.12	32396426	20013	124.34	1623	1625	1610	2105	1137	1623	1618.75	2.83	326	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.74	0.49	12	0.11	103.00	3278.00	2140	20230623	-24.25	1555	20240314	4.24	1845	-12.14	20240130	1555	4.24	20240314	2140	-24.25	20230623	1555	4.24	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
167	20240401	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1619	-4	5	-0.25	31412550	19406	120.57	1623	1625	1610	2105	1137	1623	1618.68	2.83	326	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.72	0.49	12	0.10	103.00	3278.00	2140	20230623	-24.35	1555	20240314	4.12	1845	-12.25	20240130	1555	4.12	20240314	2140	-24.35	20230623	1555	4.12	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
168	20240401	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1612	-11	5	-0.68	27863673	17214	106.95	1623	1623	1610	2105	1137	1623	1618.64	2.83	110	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	298	15.65	0.49	12	0.09	103.00	3278.00	2140	20230623	-24.67	1555	20240314	3.67	1845	-12.63	20240130	1555	3.67	20240314	2140	-24.67	20230623	1555	3.67	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N
169	20240401	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1622	-1	5	-0.06	2708762	1669	10.37	1623	1623	1622	2105	1137	1623	1622.98	2.83	-250	1637	1629	1622	1614	1607	1634	1619	93	482	500	1160	1	1	18505787	300	15.75	0.49	12	0.01	103.00	3278.00	2140	20230623	-24.21	1555	20240314	4.31	1845	-12.09	20240130	1555	4.31	20240314	2140	-24.21	20230623	1555	4.31	20240314	0.30	N	044780	500	92 억	523073	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History