KissMeData/138360/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

52 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	20231031	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	727	-2	5	-0.27	42344483	58278	193.32	737	750	715	947	511	729	726.59	12.46	-9715	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	252	-4.15	0.63	12	0.17	-175.00	1148.00	2770	20230127	-73.75	706	20231023	2.97	2770	-73.75	20230127	706	2.97	20231023	4480	-83.77	20221031	706	2.97	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
3	20231031	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	732	3	2	0.41	40587316	55861	185.30	737	750	715	947	511	729	726.58	12.46	-8448	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	253	-4.18	0.64	12	0.16	-175.00	1148.00	2770	20230127	-73.57	706	20231023	3.68	2770	-73.57	20230127	706	3.68	20231023	4480	-83.66	20221031	706	3.68	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
4	20231031	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	720	-9	5	-1.23	34518418	47427	157.32	737	750	715	947	511	729	727.82	12.46	-8068	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	249	-4.11	0.63	12	0.14	-175.00	1148.00	2770	20230127	-74.01	706	20231023	1.98	2770	-74.01	20230127	706	1.98	20231023	4480	-83.93	20221031	706	1.98	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
5	20231031	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	727	-2	5	-0.27	32406756	44496	147.60	737	750	715	947	511	729	728.31	12.46	-7438	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	252	-4.15	0.63	12	0.13	-175.00	1148.00	2770	20230127	-73.75	706	20231023	2.97	2770	-73.75	20230127	706	2.97	20231023	4480	-83.77	20221031	706	2.97	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
6	20231031	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	721	-8	5	-1.10	31487311	43232	143.41	737	750	715	947	511	729	728.33	12.46	-6684	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	250	-4.12	0.63	12	0.12	-175.00	1148.00	2770	20230127	-73.97	706	20231023	2.12	2770	-73.97	20230127	706	2.12	20231023	4480	-83.91	20221031	706	2.12	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
7	20231031	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	726	-3	5	-0.41	22558333	30853	102.35	737	750	722	947	511	729	731.16	12.46	-1385	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	251	-4.15	0.63	12	0.09	-175.00	1148.00	2770	20230127	-73.79	706	20231023	2.83	2770	-73.79	20230127	706	2.83	20231023	4480	-83.79	20221031	706	2.83	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
8	20231031	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	724	-5	5	-0.69	19958631	27276	90.48	737	750	722	947	511	729	731.73	12.46	-712	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	251	-4.14	0.63	12	0.08	-175.00	1148.00	2770	20230127	-73.86	706	20231023	2.55	2770	-73.86	20230127	706	2.55	20231023	4480	-83.84	20221031	706	2.55	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
9	20231031	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	16	2	2.19	2188089	2951	9.79	737	750	737	947	511	729	741.47	12.46	369	764	746	732	714	700	755	723	173	218	500	430	1	1	34611984	258	-4.26	0.65	12	0.01	-175.00	1148.00	2770	20230127	-73.10	706	20231023	5.52	2770	-73.10	20230127	706	5.52	20231023	4480	-83.37	20221031	706	5.52	20231023	0.51	N	138360	500	173 억	4311919	N	N	N	N
10	20231030	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	729	4	2	0.55	21931521	30143	52.65	724	750	718	942	508	725	727.58	12.45	1035	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	252	-4.17	0.64	12	0.09	-175.00	1148.00	2770	20230127	-73.68	706	20231023	3.26	2770	-73.68	20230127	706	3.26	20231023	4480	-83.73	20221031	706	3.26	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
11	20231030	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	730	5	2	0.69	21858621	30043	52.47	724	750	718	942	508	725	727.58	12.45	1035	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	253	-4.17	0.64	12	0.09	-175.00	1148.00	2770	20230127	-73.65	706	20231023	3.40	2770	-73.65	20230127	706	3.40	20231023	4480	-83.71	20221031	706	3.40	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
12	20231030	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	728	3	2	0.41	17769451	24432	42.67	724	750	718	942	508	725	727.30	12.45	799	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	252	-4.16	0.63	12	0.07	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221031	706	3.12	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
13	20231030	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	727	2	2	0.28	16616342	22849	39.91	724	750	718	942	508	725	727.22	12.45	713	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	252	-4.15	0.63	12	0.07	-175.00	1148.00	2770	20230127	-73.75	706	20231023	2.97	2770	-73.75	20230127	706	2.97	20231023	4480	-83.77	20221031	706	2.97	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
14	20231030	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	731	6	2	0.83	10721402	14709	25.69	724	750	723	942	508	725	728.90	12.45	-15	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	253	-4.18	0.64	12	0.04	-175.00	1148.00	2770	20230127	-73.61	706	20231023	3.54	2770	-73.61	20230127	706	3.54	20231023	4480	-83.68	20221031	706	3.54	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
15	20231030	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	733	8	2	1.10	6032531	8245	14.40	724	750	724	942	508	725	731.66	12.45	-244	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	254	-4.19	0.64	12	0.02	-175.00	1148.00	2770	20230127	-73.54	706	20231023	3.82	2770	-73.54	20230127	706	3.82	20231023	4480	-83.64	20221031	706	3.82	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
16	20231030	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	740	15	2	2.07	2120401	2890	5.05	724	750	724	942	508	725	733.70	12.45	-82	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	256	-4.23	0.64	12	0.01	-175.00	1148.00	2770	20230127	-73.29	706	20231023	4.82	2770	-73.29	20230127	706	4.82	20231023	4480	-83.48	20221031	706	4.82	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
17	20231030	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	749	24	2	3.31	443297	607	1.06	724	750	724	942	508	725	730.31	12.45	-57	774	749	731	706	688	762	719	173	217	500	430	1	1	34611984	259	-4.28	0.65	12	0.00	-175.00	1148.00	2770	20230127	-72.96	706	20231023	6.09	2770	-72.96	20230127	706	6.09	20231023	4480	-83.28	20221031	706	6.09	20231023	0.51	N	138360	500	173 억	4310829	N	N	N	N
18	20231027	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	725	4	2	0.55	41834540	57231	62.19	713	756	713	937	505	721	730.98	12.45	899	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	251	-4.14	0.63	12	0.17	-175.00	1148.00	2770	20230127	-73.83	706	20231023	2.69	2770	-73.83	20230127	706	2.69	20231023	4480	-83.82	20221027	706	2.69	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
19	20231027	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	730	9	2	1.25	39660885	54234	58.93	713	756	713	937	505	721	731.29	12.45	958	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	253	-4.17	0.64	12	0.16	-175.00	1148.00	2770	20230127	-73.65	706	20231023	3.40	2770	-73.65	20230127	706	3.40	20231023	4480	-83.71	20221027	706	3.40	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
20	20231027	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	728	7	2	0.97	36353226	49670	53.97	713	756	713	937	505	721	731.90	12.45	571	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	252	-4.16	0.63	12	0.14	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221027	706	3.12	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
21	20231027	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	737	16	2	2.22	32237371	44016	47.83	713	756	713	937	505	721	732.40	12.45	-190	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	255	-4.21	0.64	12	0.13	-175.00	1148.00	2770	20230127	-73.39	706	20231023	4.39	2770	-73.39	20230127	706	4.39	20231023	4480	-83.55	20221027	706	4.39	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
22	20231027	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	29	2	4.02	31816885	43450	47.22	713	756	713	937	505	721	732.26	12.45	-141	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	260	-4.29	0.65	12	0.13	-175.00	1148.00	2770	20230127	-72.92	706	20231023	6.23	2770	-72.92	20230127	706	6.23	20231023	4480	-83.26	20221027	706	6.23	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
23	20231027	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	24	2	3.33	30789739	42079	45.73	713	756	713	937	505	721	731.71	12.45	-15	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	258	-4.26	0.65	12	0.12	-175.00	1148.00	2770	20230127	-73.10	706	20231023	5.52	2770	-73.10	20230127	706	5.52	20231023	4480	-83.37	20221027	706	5.52	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
24	20231027	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	730	9	2	1.25	19613320	26902	29.23	713	744	713	937	505	721	729.07	12.45	-1144	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	253	-4.17	0.64	12	0.08	-175.00	1148.00	2770	20230127	-73.65	706	20231023	3.40	2770	-73.65	20230127	706	3.40	20231023	4480	-83.71	20221027	706	3.40	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
25	20231027	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	721	0	3	0.00	5532565	7729	8.40	713	721	713	937	505	721	715.82	12.45	1198	759	740	728	709	697	734	703	173	216	500	430	1	1	34611984	250	-4.12	0.63	12	0.02	-175.00	1148.00	2770	20230127	-73.97	706	20231023	2.12	2770	-73.97	20230127	706	2.12	20231023	4480	-83.91	20221027	706	2.12	20231023	0.52	N	138360	500	173 억	4309785	N	N	N	N
26	20231026	160805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	721	-34	5	-4.50	66944046	91924	224.70	747	747	716	981	529	755	728.25	12.49	-14854	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	250	-4.12	0.63	12	0.27	-175.00	1148.00	2770	20230127	-73.97	706	20231023	2.12	2770	-73.97	20230127	706	2.12	20231023	4480	-83.91	20221026	706	2.12	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
27	20231026	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	728	-27	5	-3.58	65197767	89501	218.78	747	747	716	981	529	755	728.46	12.49	-14854	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	252	-4.16	0.63	12	0.26	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221026	706	3.12	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
28	20231026	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	728	-27	5	-3.58	56449547	77421	189.25	747	747	717	981	529	755	729.12	12.49	-14677	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	252	-4.16	0.63	12	0.22	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221026	706	3.12	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
29	20231026	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	727	-28	5	-3.71	49842084	68402	167.20	747	747	717	981	529	755	728.66	12.49	-13792	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	252	-4.15	0.63	12	0.20	-175.00	1148.00	2770	20230127	-73.75	706	20231023	2.97	2770	-73.75	20230127	706	2.97	20231023	4480	-83.77	20221026	706	2.97	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
30	20231026	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	721	-34	5	-4.50	49287990	67634	165.32	747	747	719	981	529	755	728.75	12.49	-13591	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	250	-4.12	0.63	12	0.20	-175.00	1148.00	2770	20230127	-73.97	706	20231023	2.12	2770	-73.97	20230127	706	2.12	20231023	4480	-83.91	20221026	706	2.12	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
31	20231026	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	730	-25	5	-3.31	28185157	38524	94.17	747	747	724	981	529	755	731.63	12.49	-10539	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	253	-4.17	0.64	12	0.11	-175.00	1148.00	2770	20230127	-73.65	706	20231023	3.40	2770	-73.65	20230127	706	3.40	20231023	4480	-83.71	20221026	706	3.40	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
32	20231026	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	732	-23	5	-3.05	25625203	35026	85.62	747	747	724	981	529	755	731.61	12.49	-10248	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	253	-4.18	0.64	12	0.10	-175.00	1148.00	2770	20230127	-73.57	706	20231023	3.68	2770	-73.57	20230127	706	3.68	20231023	4480	-83.66	20221026	706	3.68	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
33	20231026	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	-8	5	-1.06	1095960	1470	3.59	747	747	739	981	529	755	745.55	12.49	-797	777	766	758	747	739	771	752	173	226	500	450	1	1	34611984	259	-4.27	0.65	12	0.00	-175.00	1148.00	2770	20230127	-73.03	706	20231023	5.81	2770	-73.03	20230127	706	5.81	20231023	4480	-83.33	20221026	706	5.81	20231023	0.52	N	138360	500	173 억	4323834	N	N	N	N
34	20231025	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	755	5	2	0.67	30952359	40888	42.08	753	769	750	975	525	750	757.00	12.49	335	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	261	-4.31	0.66	12	0.12	-175.00	1148.00	2770	20230127	-72.74	706	20231023	6.94	2770	-72.74	20230127	706	6.94	20231023	4480	-83.15	20221025	706	6.94	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
35	20231025	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	753	3	2	0.40	28364134	37454	38.54	753	769	750	975	525	750	757.31	12.49	280	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	261	-4.30	0.66	12	0.11	-175.00	1148.00	2770	20230127	-72.82	706	20231023	6.66	2770	-72.82	20230127	706	6.66	20231023	4480	-83.19	20221025	706	6.66	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
36	20231025	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	764	14	2	1.87	24590811	32464	33.41	753	769	750	975	525	750	757.48	12.49	274	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	264	-4.37	0.67	12	0.09	-175.00	1148.00	2770	20230127	-72.42	706	20231023	8.22	2770	-72.42	20230127	706	8.22	20231023	4480	-82.95	20221025	706	8.22	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
37	20231025	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	767	17	2	2.27	23316361	30783	31.68	753	769	750	975	525	750	757.44	12.49	276	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	265	-4.38	0.67	12	0.09	-175.00	1148.00	2770	20230127	-72.31	706	20231023	8.64	2770	-72.31	20230127	706	8.64	20231023	4480	-82.88	20221025	706	8.64	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
38	20231025	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	10	2	1.33	17472947	23119	23.79	753	765	750	975	525	750	755.78	12.49	15	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	263	-4.34	0.66	12	0.07	-175.00	1148.00	2770	20230127	-72.56	706	20231023	7.65	2770	-72.56	20230127	706	7.65	20231023	4480	-83.04	20221025	706	7.65	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
39	20231025	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	762	12	2	1.60	15858018	20990	21.60	753	764	750	975	525	750	755.50	12.49	13	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	264	-4.35	0.66	12	0.06	-175.00	1148.00	2770	20230127	-72.49	706	20231023	7.93	2770	-72.49	20230127	706	7.93	20231023	4480	-82.99	20221025	706	7.93	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
40	20231025	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	9	2	1.20	13317161	17648	18.16	753	761	750	975	525	750	754.60	12.49	-217	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	263	-4.34	0.66	12	0.05	-175.00	1148.00	2770	20230127	-72.60	706	20231023	7.51	2770	-72.60	20230127	706	7.51	20231023	4480	-83.06	20221025	706	7.51	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
41	20231025	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	9	2	1.20	2976505	3948	4.06	753	761	753	975	525	750	753.93	12.49	-219	787	768	739	720	691	778	730	173	225	500	450	1	1	34611984	263	-4.34	0.66	12	0.01	-175.00	1148.00	2770	20230127	-72.60	706	20231023	7.51	2770	-72.60	20230127	706	7.51	20231023	4480	-83.06	20221025	706	7.51	20231023	0.51	N	138360	500	173 억	4323475	N	N	N	N
42	20231024	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	27	2	3.73	71065307	97043	52.52	723	758	710	939	507	723	731.35	12.47	6004	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	260	-4.29	0.65	12	0.28	-175.00	1148.00	2770	20230127	-72.92	706	20231023	6.23	2770	-72.92	20230127	706	6.23	20231023	4480	-83.26	20221024	706	6.23	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
43	20231024	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	28	2	3.87	66279628	90662	49.07	723	758	710	939	507	723	731.06	12.47	5934	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	260	-4.29	0.65	12	0.26	-175.00	1148.00	2770	20230127	-72.89	706	20231023	6.37	2770	-72.89	20230127	706	6.37	20231023	4480	-83.24	20221024	706	6.37	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
44	20231024	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	24	2	3.32	57906230	79514	43.03	723	749	710	939	507	723	728.25	12.47	5819	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	259	-4.27	0.65	12	0.23	-175.00	1148.00	2770	20230127	-73.03	706	20231023	5.81	2770	-73.03	20230127	706	5.81	20231023	4480	-83.33	20221024	706	5.81	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
45	20231024	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	728	5	2	0.69	43443640	59909	32.42	723	735	710	939	507	723	725.16	12.47	3724	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	252	-4.16	0.63	12	0.17	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221024	706	3.12	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
46	20231024	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	723	0	3	0.00	35192364	48522	26.26	723	735	710	939	507	723	725.29	12.47	715	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	250	-4.13	0.63	12	0.14	-175.00	1148.00	2770	20230127	-73.90	706	20231023	2.41	2770	-73.90	20230127	706	2.41	20231023	4480	-83.86	20221024	706	2.41	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
47	20231024	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	716	-7	5	-0.97	28987273	39919	21.60	723	735	710	939	507	723	726.15	12.47	349	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	248	-4.09	0.62	12	0.12	-175.00	1148.00	2770	20230127	-74.15	706	20231023	1.42	2770	-74.15	20230127	706	1.42	20231023	4480	-84.02	20221024	706	1.42	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
48	20231024	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	723	0	3	0.00	23020890	31591	17.10	723	735	720	939	507	723	728.72	12.47	1355	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	250	-4.13	0.63	12	0.09	-175.00	1148.00	2770	20230127	-73.90	706	20231023	2.41	2770	-73.90	20230127	706	2.41	20231023	4480	-83.86	20221024	706	2.41	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
49	20231024	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	735	12	2	1.66	3852133	5301	2.87	723	735	723	939	507	723	726.68	12.47	1643	799	760	733	694	667	747	681	173	216	500	430	1	1	34611984	254	-4.20	0.64	12	0.02	-175.00	1148.00	2770	20230127	-73.47	706	20231023	4.11	2770	-73.47	20230127	706	4.11	20231023	4480	-83.59	20221024	706	4.11	20231023	0.52	N	138360	500	173 억	4317266	N	N	N	N
50	20231023	160741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	723	-49	5	-6.35	135086164	183176	255.91	772	772	706	1003	541	772	737.48	12.49	-4538	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	250	-4.13	0.63	12	0.53	-175.00	1148.00	2770	20230127	-73.90	706	20231023	2.41	2770	-73.90	20230127	706	2.41	20231023	4480	-83.86	20221024	706	2.41	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
51	20231023	150746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	722	-50	5	-6.48	132584801	179681	251.03	772	772	706	1003	541	772	737.89	12.49	-3987	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	250	-4.13	0.63	12	0.52	-175.00	1148.00	2770	20230127	-73.94	706	20231023	2.27	2770	-73.94	20230127	706	2.27	20231023	4480	-83.88	20221024	706	2.27	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
52	20231023	140743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	730	-42	5	-5.44	81896579	109515	153.00	772	772	726	1003	541	772	747.81	12.49	-7962	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	253	-4.17	0.64	12	0.32	-175.00	1148.00	2770	20230127	-73.65	726	20231023	0.55	2770	-73.65	20230127	726	0.55	20231023	4480	-83.71	20221024	726	0.55	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
53	20231023	130750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	745	-27	5	-3.50	58070476	77186	107.84	772	772	740	1003	541	772	752.34	12.49	-3869	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	258	-4.26	0.65	12	0.22	-175.00	1148.00	2770	20230127	-73.10	740	20231023	0.68	2770	-73.10	20230127	740	0.68	20231023	4480	-83.37	20221024	740	0.68	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
54	20231023	120742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	757	-15	5	-1.94	23576456	30935	43.22	772	772	755	1003	541	772	762.13	12.49	52	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	262	-4.33	0.66	12	0.09	-175.00	1148.00	2770	20230127	-72.67	755	20231023	0.26	2770	-72.67	20230127	755	0.26	20231023	4480	-83.10	20221024	755	0.26	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
55	20231023	110740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	760	-12	5	-1.55	18918811	24790	34.63	772	772	756	1003	541	772	763.16	12.49	1282	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	263	-4.34	0.66	12	0.07	-175.00	1148.00	2770	20230127	-72.56	756	20231023	0.53	2770	-72.56	20230127	756	0.53	20231023	4480	-83.04	20221024	756	0.53	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
56	20231023	100734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	759	-13	5	-1.68	13286261	17368	24.26	772	772	757	1003	541	772	764.99	12.49	1291	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	263	-4.34	0.66	12	0.05	-175.00	1148.00	2770	20230127	-72.60	757	20231023	0.26	2770	-72.60	20230127	757	0.26	20231023	4480	-83.06	20221024	757	0.26	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
57	20231023	090750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	758	-14	5	-1.81	7987416	10409	14.54	772	772	757	1003	541	772	767.36	12.49	797	794	783	774	763	754	778	758	173	231	500	460	1	1	34611984	262	-4.33	0.66	12	0.03	-175.00	1148.00	2770	20230127	-72.64	757	20231023	0.13	2770	-72.64	20230127	757	0.13	20231023	4480	-83.08	20221024	757	0.13	20231023	0.48	N	138360	500	173 억	4321629	N	N	N	N
58	20231020	160739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	772	-18	5	-2.28	54859289	71011	63.70	785	785	765	1027	553	790	772.55	12.49	-587	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	267	-4.41	0.67	12	0.21	-175.00	1148.00	2770	20230127	-72.13	765	20231020	0.92	2770	-72.13	20230127	765	0.92	20231020	4480	-82.77	20221020	765	0.92	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
59	20231020	150738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	773	-17	5	-2.15	47631841	61650	55.30	785	785	765	1027	553	790	772.62	12.49	-2158	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	268	-4.42	0.67	12	0.18	-175.00	1148.00	2770	20230127	-72.09	765	20231020	1.05	2770	-72.09	20230127	765	1.05	20231020	4480	-82.75	20221020	765	1.05	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
60	20231020	140743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	783	-7	5	-0.89	44191759	57242	51.35	785	785	765	1027	553	790	772.02	12.49	-2150	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	271	-4.47	0.68	12	0.17	-175.00	1148.00	2770	20230127	-71.73	765	20231020	2.35	2770	-71.73	20230127	765	2.35	20231020	4480	-82.52	20221020	765	2.35	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
61	20231020	130723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	785	-5	5	-0.63	40679085	52760	47.33	785	785	765	1027	553	790	771.02	12.49	-1946	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	272	-4.49	0.68	12	0.15	-175.00	1148.00	2770	20230127	-71.66	765	20231020	2.61	2770	-71.66	20230127	765	2.61	20231020	4480	-82.48	20221020	765	2.61	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
62	20231020	120735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	778	-12	5	-1.52	38139792	49506	44.41	785	785	765	1027	553	790	770.41	12.49	-1788	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	269	-4.45	0.68	12	0.14	-175.00	1148.00	2770	20230127	-71.91	765	20231020	1.70	2770	-71.91	20230127	765	1.70	20231020	4480	-82.63	20221020	765	1.70	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
63	20231020	110743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	767	-23	5	-2.91	31625894	41078	36.85	785	785	765	1027	553	790	769.90	12.49	-184	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	265	-4.38	0.67	12	0.12	-175.00	1148.00	2770	20230127	-72.31	765	20231020	0.26	2770	-72.31	20230127	765	0.26	20231020	4480	-82.88	20221020	765	0.26	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
64	20231020	100733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	772	-18	5	-2.28	9744637	12579	11.28	785	785	770	1027	553	790	774.68	12.49	-430	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	267	-4.41	0.67	12	0.04	-175.00	1148.00	2770	20230127	-72.13	770	20231020	0.26	2770	-72.13	20230127	770	0.26	20231020	4480	-82.77	20221020	770	0.26	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
65	20231020	090735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	774	-16	5	-2.03	1353059	1728	1.55	785	785	774	1027	553	790	783.02	12.49	-192	826	808	793	775	760	800	767	173	237	500	470	1	1	34611984	268	-4.42	0.67	12	0.00	-175.00	1148.00	2770	20230127	-72.06	774	20231020	0.00	2770	-72.06	20230127	774	0.00	20231020	4480	-82.72	20221020	774	0.00	20231020	0.32	N	138360	500	173 억	4321948	N	N	N	N
66	20231019	160732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	790	-26	5	-3.19	87248999	111111	50.97	811	811	778	1060	572	816	785.24	12.55	-21867	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	273	-4.51	0.69	12	0.32	-175.00	1148.00	2770	20230127	-71.48	778	20231019	1.54	2770	-71.48	20230127	778	1.54	20231019	4480	-82.37	20221019	778	1.54	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
67	20231019	150725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	794	-22	5	-2.70	83869834	106845	49.02	811	811	778	1060	572	816	784.97	12.55	-21796	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	275	-4.54	0.69	12	0.31	-175.00	1148.00	2770	20230127	-71.34	778	20231019	2.06	2770	-71.34	20230127	778	2.06	20231019	4480	-82.28	20221019	778	2.06	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
68	20231019	140735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	799	-17	5	-2.08	78360755	99869	45.82	811	811	778	1060	572	816	784.64	12.55	-21817	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	277	-4.57	0.70	12	0.29	-175.00	1148.00	2770	20230127	-71.16	778	20231019	2.70	2770	-71.16	20230127	778	2.70	20231019	4480	-82.17	20221019	778	2.70	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
69	20231019	130727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	782	-34	5	-4.17	68025338	86749	39.80	811	811	778	1060	572	816	784.16	12.55	-21100	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	271	-4.47	0.68	12	0.25	-175.00	1148.00	2770	20230127	-71.77	778	20231019	0.51	2770	-71.77	20230127	778	0.51	20231019	4480	-82.54	20221019	778	0.51	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
70	20231019	120733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	782	-34	5	-4.17	47286076	60171	27.60	811	811	780	1060	572	816	785.86	12.55	-8842	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	271	-4.47	0.68	12	0.17	-175.00	1148.00	2770	20230127	-71.77	780	20231019	0.26	2770	-71.77	20230127	780	0.26	20231019	4480	-82.54	20221019	780	0.26	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
71	20231019	110729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	786	-30	5	-3.68	44201233	56229	25.80	811	811	781	1060	572	816	786.09	12.55	-8095	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	272	-4.49	0.68	12	0.16	-175.00	1148.00	2770	20230127	-71.62	781	20231019	0.64	2770	-71.62	20230127	781	0.64	20231019	4480	-82.46	20221019	781	0.64	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
72	20231019	100723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	789	-27	5	-3.31	36766919	46751	21.45	811	811	781	1060	572	816	786.44	12.55	-7193	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	273	-4.51	0.69	12	0.14	-175.00	1148.00	2770	20230127	-71.52	781	20231019	1.02	2770	-71.52	20230127	781	1.02	20231019	4480	-82.39	20221019	781	1.02	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
73	20231019	090733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	794	-22	5	-2.70	7035572	8884	4.08	811	811	781	1060	572	816	791.93	12.55	-2732	892	854	833	795	774	843	784	173	244	500	480	1	1	34611984	275	-4.54	0.69	12	0.03	-175.00	1148.00	2770	20230127	-71.34	781	20231019	1.66	2770	-71.34	20230127	781	1.66	20231019	4480	-82.28	20221019	781	1.66	20231019	0.19	N	138360	500	173 억	4342899	N	N	N	N
74	20231018	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	816	-55	5	-6.31	181629888	217459	205.72	857	871	812	1132	610	871	835.25	12.60	-19420	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	282	-4.66	0.71	12	0.63	-175.00	1148.00	2770	20230127	-70.54	807	20230927	1.12	2770	-70.54	20230127	807	1.12	20230927	4480	-81.79	20221018	807	1.12	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
75	20231018	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	822	-49	5	-5.63	171026389	204544	193.50	857	871	812	1132	610	871	836.13	12.60	-14287	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	285	-4.70	0.72	12	0.59	-175.00	1148.00	2770	20230127	-70.32	807	20230927	1.86	2770	-70.32	20230127	807	1.86	20230927	4480	-81.65	20221018	807	1.86	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
76	20231018	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	-52	5	-5.97	165696473	198021	187.33	857	871	812	1132	610	871	836.76	12.60	-11347	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	283	-4.68	0.71	12	0.57	-175.00	1148.00	2770	20230127	-70.43	807	20230927	1.49	2770	-70.43	20230127	807	1.49	20230927	4480	-81.72	20221018	807	1.49	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
77	20231018	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	824	-47	5	-5.40	150870501	179913	170.20	857	871	812	1132	610	871	838.57	12.60	-10959	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	285	-4.71	0.72	12	0.52	-175.00	1148.00	2770	20230127	-70.25	807	20230927	2.11	2770	-70.25	20230127	807	2.11	20230927	4480	-81.61	20221018	807	2.11	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
78	20231018	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	836	-35	5	-4.02	93583617	109823	103.89	857	871	836	1132	610	871	852.13	12.60	-7673	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	289	-4.78	0.73	12	0.32	-175.00	1148.00	2770	20230127	-69.82	807	20230927	3.59	2770	-69.82	20230127	807	3.59	20230927	4480	-81.34	20221018	807	3.59	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
79	20231018	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	848	-23	5	-2.64	75072571	87809	83.07	857	871	845	1132	610	871	854.95	12.60	-2919	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	294	-4.85	0.74	12	0.25	-175.00	1148.00	2770	20230127	-69.39	807	20230927	5.08	2770	-69.39	20230127	807	5.08	20230927	4480	-81.07	20221018	807	5.08	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
80	20231018	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	856	-15	5	-1.72	18416360	21360	20.21	857	871	854	1132	610	871	862.19	12.60	-2575	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	296	-4.89	0.75	12	0.06	-175.00	1148.00	2770	20230127	-69.10	807	20230927	6.07	2770	-69.10	20230127	807	6.07	20230927	4480	-80.89	20221018	807	6.07	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
81	20231018	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	871	0	3	0.00	7725354	8918	8.44	857	871	857	1132	610	871	866.27	12.60	-774	919	895	874	850	829	884	839	173	261	500	520	1	1	34611984	301	-4.98	0.76	12	0.03	-175.00	1148.00	2770	20230127	-68.56	807	20230927	7.93	2770	-68.56	20230127	807	7.93	20230927	4480	-80.56	20221018	807	7.93	20230927	0.19	N	138360	500	173 억	4361503	N	N	N	N
82	20231017	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	871	-29	5	-3.22	92126248	105065	105.23	890	898	853	1170	630	900	876.85	12.64	-12637	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	301	-4.98	0.76	12	0.30	-175.00	1148.00	2770	20230127	-68.56	807	20230927	7.93	2770	-68.56	20230127	807	7.93	20230927	4480	-80.56	20221017	807	7.93	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
83	20231017	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	880	-20	5	-2.22	88468136	100866	101.02	890	898	853	1170	630	900	877.09	12.64	-12287	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	305	-5.03	0.77	12	0.29	-175.00	1148.00	2770	20230127	-68.23	807	20230927	9.05	2770	-68.23	20230127	807	9.05	20230927	4480	-80.36	20221017	807	9.05	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
84	20231017	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	876	-24	5	-2.67	79877205	91044	91.19	890	898	853	1170	630	900	877.35	12.64	-10153	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	303	-5.01	0.76	12	0.26	-175.00	1148.00	2770	20230127	-68.38	807	20230927	8.55	2770	-68.38	20230127	807	8.55	20230927	4480	-80.45	20221017	807	8.55	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
85	20231017	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	876	-24	5	-2.67	77675881	88540	88.68	890	898	853	1170	630	900	877.30	12.64	-8812	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	303	-5.01	0.76	12	0.26	-175.00	1148.00	2770	20230127	-68.38	807	20230927	8.55	2770	-68.38	20230127	807	8.55	20230927	4480	-80.45	20221017	807	8.55	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
86	20231017	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	875	-25	5	-2.78	69072288	78725	78.85	890	898	853	1170	630	900	877.39	12.64	-6414	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	303	-5.00	0.76	12	0.23	-175.00	1148.00	2770	20230127	-68.41	807	20230927	8.43	2770	-68.41	20230127	807	8.43	20230927	4480	-80.47	20221017	807	8.43	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
87	20231017	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	877	-23	5	-2.56	36913748	41984	42.05	890	898	853	1170	630	900	879.23	12.64	-5378	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	304	-5.01	0.76	12	0.12	-175.00	1148.00	2770	20230127	-68.34	807	20230927	8.67	2770	-68.34	20230127	807	8.67	20230927	4480	-80.42	20221017	807	8.67	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
88	20231017	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	884	-16	5	-1.78	23433958	26578	26.62	890	898	853	1170	630	900	881.71	12.64	-3789	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	306	-5.05	0.77	12	0.08	-175.00	1148.00	2770	20230127	-68.09	807	20230927	9.54	2770	-68.09	20230127	807	9.54	20230927	4480	-80.27	20221017	807	9.54	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
89	20231017	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	870	-30	5	-3.33	4130374	4739	4.75	890	890	853	1170	630	900	871.57	12.64	670	943	921	907	885	871	914	878	173	270	500	540	1	1	34611984	301	-4.97	0.76	12	0.01	-175.00	1148.00	2770	20230127	-68.59	807	20230927	7.81	2770	-68.59	20230127	807	7.81	20230927	4480	-80.58	20221017	807	7.81	20230927	0.17	N	138360	500	173 억	4374013	N	N	N	N
90	20231016	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	900	-2	5	-0.22	87437424	96226	32.91	904	929	893	1172	632	902	908.67	12.62	5334	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	312	-5.14	0.78	12	0.28	-175.00	1148.00	2770	20230127	-67.51	807	20230927	11.52	2770	-67.51	20230127	807	11.52	20230927	4480	-79.91	20221017	807	11.52	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
91	20231016	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	893	-9	5	-1.00	86506264	95188	32.55	904	929	893	1172	632	902	908.79	12.62	5334	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	309	-5.10	0.78	12	0.28	-175.00	1148.00	2770	20230127	-67.76	807	20230927	10.66	2770	-67.76	20230127	807	10.66	20230927	4480	-80.07	20221017	807	10.66	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
92	20231016	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	908	6	2	0.67	78589647	86411	29.55	904	929	902	1172	632	902	909.49	12.62	4930	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	314	-5.19	0.79	12	0.25	-175.00	1148.00	2770	20230127	-67.22	807	20230927	12.52	2770	-67.22	20230127	807	12.52	20230927	4480	-79.73	20221017	807	12.52	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
93	20231016	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	909	7	2	0.78	77206582	84884	29.03	904	929	902	1172	632	902	909.55	12.62	3588	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	315	-5.19	0.79	12	0.25	-175.00	1148.00	2770	20230127	-67.18	807	20230927	12.64	2770	-67.18	20230127	807	12.64	20230927	4480	-79.71	20221017	807	12.64	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
94	20231016	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	911	9	2	1.00	46475795	50871	17.40	904	929	902	1172	632	902	913.60	12.62	2138	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	315	-5.21	0.79	12	0.15	-175.00	1148.00	2770	20230127	-67.11	807	20230927	12.89	2770	-67.11	20230127	807	12.89	20230927	4480	-79.67	20221017	807	12.89	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
95	20231016	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	921	19	2	2.11	31857644	34883	11.93	904	929	902	1172	632	902	913.27	12.62	1284	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	319	-5.26	0.80	12	0.10	-175.00	1148.00	2770	20230127	-66.75	807	20230927	14.13	2770	-66.75	20230127	807	14.13	20230927	4480	-79.44	20221017	807	14.13	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
96	20231016	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	916	14	2	1.55	28629794	31342	10.72	904	929	902	1172	632	902	913.46	12.62	757	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	317	-5.23	0.80	12	0.09	-175.00	1148.00	2770	20230127	-66.93	807	20230927	13.51	2770	-66.93	20230127	807	13.51	20230927	4480	-79.55	20221017	807	13.51	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
97	20231016	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	918	16	2	1.77	5605005	6196	2.12	904	919	902	1172	632	902	904.62	12.62	-250	967	934	899	866	831	951	883	173	270	500	540	1	1	34611984	318	-5.25	0.80	12	0.02	-175.00	1148.00	2770	20230127	-66.86	807	20230927	13.75	2770	-66.86	20230127	807	13.75	20230927	4480	-79.51	20221017	807	13.75	20230927	0.17	N	138360	500	173 억	4368437	N	N	N	N
98	20231012	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	853	15	2	1.79	28692117	33914	69.34	844	859	834	1089	587	838	846.03	12.61	1404	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	295	-4.87	0.74	12	0.10	-175.00	1148.00	2770	20230127	-69.21	807	20230927	5.70	2770	-69.21	20230127	807	5.70	20230927	4480	-80.96	20221012	807	5.70	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
99	20231012	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	846	8	2	0.95	26836000	31738	64.89	844	859	834	1089	587	838	845.55	12.61	1404	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	293	-4.83	0.74	12	0.09	-175.00	1148.00	2770	20230127	-69.46	807	20230927	4.83	2770	-69.46	20230127	807	4.83	20230927	4480	-81.12	20221012	807	4.83	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
100	20231012	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	853	15	2	1.79	19216245	22753	46.52	844	859	834	1089	587	838	844.56	12.61	-429	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	295	-4.87	0.74	12	0.07	-175.00	1148.00	2770	20230127	-69.21	807	20230927	5.70	2770	-69.21	20230127	807	5.70	20230927	4480	-80.96	20221012	807	5.70	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
101	20231012	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	845	7	2	0.84	16031084	19011	38.87	844	859	834	1089	587	838	843.25	12.61	-490	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	292	-4.83	0.74	12	0.05	-175.00	1148.00	2770	20230127	-69.49	807	20230927	4.71	2770	-69.49	20230127	807	4.71	20230927	4480	-81.14	20221012	807	4.71	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
102	20231012	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	847	9	2	1.07	13538364	16058	32.83	844	859	834	1089	587	838	843.09	12.61	-801	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	293	-4.84	0.74	12	0.05	-175.00	1148.00	2770	20230127	-69.42	807	20230927	4.96	2770	-69.42	20230127	807	4.96	20230927	4480	-81.09	20221012	807	4.96	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
103	20231012	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	844	6	2	0.72	10784337	12782	26.13	844	859	838	1089	587	838	843.71	12.61	-1427	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	292	-4.82	0.74	12	0.04	-175.00	1148.00	2770	20230127	-69.53	807	20230927	4.58	2770	-69.53	20230127	807	4.58	20230927	4480	-81.16	20221012	807	4.58	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
104	20231012	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	848	10	2	1.19	5911896	6999	14.31	844	859	838	1089	587	838	844.68	12.61	-858	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	294	-4.85	0.74	12	0.02	-175.00	1148.00	2770	20230127	-69.39	807	20230927	5.08	2770	-69.39	20230127	807	5.08	20230927	4480	-81.07	20221012	807	5.08	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
105	20231012	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	844	6	2	0.72	404035	475	0.97	844	859	844	1089	587	838	850.60	12.61	-155	866	852	839	825	812	859	832	173	251	500	500	1	1	34611984	292	-4.82	0.74	12	0.00	-175.00	1148.00	2770	20230127	-69.53	807	20230927	4.58	2770	-69.53	20230127	807	4.58	20230927	4480	-81.16	20221012	807	4.58	20230927	0.17	N	138360	500	173 억	4363951	N	N	N	N
106	20231011	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	838	2	2	0.24	41050132	48834	84.64	827	853	826	1086	586	836	840.62	12.60	1546	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	290	-4.79	0.73	12	0.14	-175.00	1148.00	2770	20230127	-69.75	807	20230927	3.84	2770	-69.75	20230127	807	3.84	20230927	4480	-81.29	20221011	807	3.84	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
107	20231011	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	831	-5	5	-0.60	39422985	46882	81.26	827	853	826	1086	586	836	840.90	12.60	1546	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	288	-4.75	0.72	12	0.14	-175.00	1148.00	2770	20230127	-70.00	807	20230927	2.97	2770	-70.00	20230127	807	2.97	20230927	4480	-81.45	20221011	807	2.97	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
108	20231011	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	842	6	2	0.72	26036074	30880	53.52	827	853	827	1086	586	836	843.14	12.60	1195	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	291	-4.81	0.73	12	0.09	-175.00	1148.00	2770	20230127	-69.60	807	20230927	4.34	2770	-69.60	20230127	807	4.34	20230927	4480	-81.21	20221011	807	4.34	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
109	20231011	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	841	5	2	0.60	24008215	28469	49.34	827	853	827	1086	586	836	843.31	12.60	372	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	291	-4.81	0.73	12	0.08	-175.00	1148.00	2770	20230127	-69.64	807	20230927	4.21	2770	-69.64	20230127	807	4.21	20230927	4480	-81.23	20221011	807	4.21	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
110	20231011	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	852	16	2	1.91	19170338	22759	39.45	827	853	827	1086	586	836	842.32	12.60	34	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	295	-4.87	0.74	12	0.07	-175.00	1148.00	2770	20230127	-69.24	807	20230927	5.58	2770	-69.24	20230127	807	5.58	20230927	4480	-80.98	20221011	807	5.58	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
111	20231011	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	850	14	2	1.67	16290017	19373	33.58	827	851	827	1086	586	836	840.86	12.60	156	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	294	-4.86	0.74	12	0.06	-175.00	1148.00	2770	20230127	-69.31	807	20230927	5.33	2770	-69.31	20230127	807	5.33	20230927	4480	-81.03	20221011	807	5.33	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
112	20231011	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	845	9	2	1.08	10765710	12804	22.19	827	851	827	1086	586	836	840.81	12.60	511	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	292	-4.83	0.74	12	0.04	-175.00	1148.00	2770	20230127	-69.49	807	20230927	4.71	2770	-69.49	20230127	807	4.71	20230927	4480	-81.14	20221011	807	4.71	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
113	20231011	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	840	4	2	0.48	2325578	2779	4.82	827	851	827	1086	586	836	836.84	12.60	500	870	852	842	824	814	848	820	173	250	500	500	1	1	34611984	291	-4.80	0.73	12	0.01	-175.00	1148.00	2770	20230127	-69.68	807	20230927	4.09	2770	-69.68	20230127	807	4.09	20230927	4480	-81.25	20221011	807	4.09	20230927	0.17	N	138360	500	173 억	4362545	N	N	N	N
114	20231010	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	836	-14	5	-1.65	49002575	57684	150.09	850	860	832	1105	595	850	849.50	12.61	-3493	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	289	-4.78	0.73	12	0.17	-175.00	1148.00	2770	20230127	-69.82	807	20230927	3.59	2770	-69.82	20230127	807	3.59	20230927	4480	-81.34	20221011	807	3.59	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
115	20231010	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	841	-9	5	-1.06	48709033	57333	149.17	850	860	832	1105	595	850	849.58	12.61	-3491	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	291	-4.81	0.73	12	0.17	-175.00	1148.00	2770	20230127	-69.64	807	20230927	4.21	2770	-69.64	20230127	807	4.21	20230927	4480	-81.23	20221011	807	4.21	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
116	20231010	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	842	-8	5	-0.94	45851038	53939	140.34	850	860	832	1105	595	850	850.05	12.61	-3470	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	291	-4.81	0.73	12	0.16	-175.00	1148.00	2770	20230127	-69.60	807	20230927	4.34	2770	-69.60	20230127	807	4.34	20230927	4480	-81.21	20221011	807	4.34	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
117	20231010	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	838	-12	5	-1.41	44094309	51843	134.89	850	860	838	1105	595	850	850.54	12.61	-3457	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	290	-4.79	0.73	12	0.15	-175.00	1148.00	2770	20230127	-69.75	807	20230927	3.84	2770	-69.75	20230127	807	3.84	20230927	4480	-81.29	20221011	807	3.84	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
118	20231010	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	851	1	2	0.12	37574316	44104	114.75	850	860	840	1105	595	850	851.95	12.61	-328	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	295	-4.86	0.74	12	0.13	-175.00	1148.00	2770	20230127	-69.28	807	20230927	5.45	2770	-69.28	20230127	807	5.45	20230927	4480	-81.00	20221011	807	5.45	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
119	20231010	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	854	4	2	0.47	17068467	20093	52.28	850	860	840	1105	595	850	849.47	12.61	-976	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	296	-4.88	0.74	12	0.06	-175.00	1148.00	2770	20230127	-69.17	807	20230927	5.82	2770	-69.17	20230127	807	5.82	20230927	4480	-80.94	20221011	807	5.82	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
120	20231010	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	850	0	3	0.00	14107133	16608	43.21	850	860	840	1105	595	850	849.42	12.61	-887	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	294	-4.86	0.74	12	0.05	-175.00	1148.00	2770	20230127	-69.31	807	20230927	5.33	2770	-69.31	20230127	807	5.33	20230927	4480	-81.03	20221011	807	5.33	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
121	20231010	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	844	-6	5	-0.71	4206169	4952	12.88	850	850	840	1105	595	850	849.39	12.61	-694	878	863	844	829	810	871	837	173	255	500	510	1	1	34611984	292	-4.82	0.74	12	0.01	-175.00	1148.00	2770	20230127	-69.53	807	20230927	4.58	2770	-69.53	20230127	807	4.58	20230927	4480	-81.16	20221011	807	4.58	20230927	0.17	N	138360	500	173 억	4365974	N	N	N	N
122	20231006	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	850	15	2	1.80	32148077	38433	69.26	833	859	825	1085	585	835	836.47	12.61	105	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	294	-4.86	0.74	12	0.11	-175.00	1148.00	2770	20230127	-69.31	807	20230927	5.33	2770	-69.31	20230127	807	5.33	20230927	4480	-81.03	20221006	807	5.33	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
123	20231006	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	854	19	2	2.28	31923307	38167	68.78	833	859	825	1085	585	835	836.41	12.61	110	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	296	-4.88	0.74	12	0.11	-175.00	1148.00	2770	20230127	-69.17	807	20230927	5.82	2770	-69.17	20230127	807	5.82	20230927	4480	-80.94	20221006	807	5.82	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
124	20231006	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	840	5	2	0.60	30001263	35909	64.71	833	859	825	1085	585	835	835.48	12.61	210	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	291	-4.80	0.73	12	0.10	-175.00	1148.00	2770	20230127	-69.68	807	20230927	4.09	2770	-69.68	20230127	807	4.09	20230927	4480	-81.25	20221006	807	4.09	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
125	20231006	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	840	5	2	0.60	28137610	33695	60.72	833	859	825	1085	585	835	835.07	12.61	237	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	291	-4.80	0.73	12	0.10	-175.00	1148.00	2770	20230127	-69.68	807	20230927	4.09	2770	-69.68	20230127	807	4.09	20230927	4480	-81.25	20221006	807	4.09	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
126	20231006	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	855	20	2	2.40	26394598	31654	57.04	833	859	825	1085	585	835	833.85	12.61	836	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	296	-4.89	0.74	12	0.09	-175.00	1148.00	2770	20230127	-69.13	807	20230927	5.95	2770	-69.13	20230127	807	5.95	20230927	4480	-80.92	20221006	807	5.95	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
127	20231006	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	-3	5	-0.36	19660859	23604	42.54	833	859	825	1085	585	835	832.95	12.61	2989	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	288	-4.75	0.72	12	0.07	-175.00	1148.00	2770	20230127	-69.96	807	20230927	3.10	2770	-69.96	20230127	807	3.10	20230927	4480	-81.43	20221006	807	3.10	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
128	20231006	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	831	-4	5	-0.48	16467455	19764	35.62	833	859	825	1085	585	835	833.20	12.61	3235	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	288	-4.75	0.72	12	0.06	-175.00	1148.00	2770	20230127	-70.00	807	20230927	2.97	2770	-70.00	20230127	807	2.97	20230927	4480	-81.45	20221006	807	2.97	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N
129	20231006	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	834	-1	5	-0.12	4631628	5560	10.02	833	834	832	1085	585	835	833.03	12.61	-2597	854	844	831	821	808	849	826	173	250	500	500	1	1	34611984	289	-4.77	0.73	12	0.02	-175.00	1148.00	2770	20230127	-69.89	807	20230927	3.35	2770	-69.89	20230127	807	3.35	20230927	4480	-81.38	20221006	807	3.35	20230927	0.00	N	138360	500	173 억	4365844	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History