KissMeData/195990/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	618	18	2	3.00	885630952	1440253	142.36	600	627	593	780	420	600	614.91	5.08	369389	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1759	-20.60	1.21	12	0.51	-30.00	512.00	940	20230926	-34.26	339	20230227	82.30	940	-34.26	20230926	339	82.30	20230227	940	-34.26	20230926	339	82.30	20230227	0.04	N	195990	500	1423 억	14455386	N	N	3	N	N
3	20231130	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	20	2	3.33	849693607	1382224	136.62	600	627	593	780	420	600	614.73	5.08	364843	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1765	-20.67	1.21	12	0.49	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
4	20231130	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	20	2	3.33	737028045	1201220	118.73	600	627	593	780	420	600	613.57	5.08	388272	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1765	-20.67	1.21	12	0.42	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
5	20231130	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	615	15	2	2.50	372814146	614729	60.76	600	616	593	780	420	600	606.47	5.08	198221	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1751	-20.50	1.20	12	0.22	-30.00	512.00	940	20230926	-34.57	339	20230227	81.42	940	-34.57	20230926	339	81.42	20230227	940	-34.57	20230926	339	81.42	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
6	20231130	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	602	2	2	0.33	243592596	403054	39.84	600	612	593	780	420	600	604.37	5.08	82266	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1714	-20.07	1.18	12	0.14	-30.00	512.00	940	20230926	-35.96	339	20230227	77.58	940	-35.96	20230926	339	77.58	20230227	940	-35.96	20230926	339	77.58	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
7	20231130	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	6	2	1.00	220076178	364027	35.98	600	612	593	780	420	600	604.56	5.08	78168	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1725	-20.20	1.18	12	0.13	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
8	20231130	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	8	2	1.33	100531489	166259	16.43	600	612	593	780	420	600	604.67	5.08	33049	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1731	-20.27	1.19	12	0.06	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
9	20231130	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	600	0	3	0.00	7823798	13124	1.30	600	604	593	780	420	600	596.14	5.08	1737	616	608	599	591	582	603	586	1423	180	500	420	1	1	284689721	1708	-20.00	1.17	12	0.00	-30.00	512.00	940	20230926	-36.17	339	20230227	76.99	940	-36.17	20230926	339	76.99	20230227	940	-36.17	20230926	339	76.99	20230227	0.04	N	195990	500	1423 억	14455386	N	N	2	N	N
10	20231129	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	600	-4	5	-0.66	600621411	1004853	71.19	604	607	590	785	423	604	597.72	5.09	-26046	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1706	-20.00	1.17	12	0.35	-30.00	512.00	940	20230926	-36.17	339	20230227	76.99	940	-36.17	20230926	339	76.99	20230227	940	-36.17	20230926	339	76.99	20230227	0.04	N	195990	500	1421 억	14481432	N	N	2	N	N
11	20231129	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	598	-6	5	-0.99	580467478	971194	68.81	604	607	590	785	423	604	597.68	5.09	-25079	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1701	-19.93	1.17	12	0.34	-30.00	512.00	940	20230926	-36.38	339	20230227	76.40	940	-36.38	20230926	339	76.40	20230227	940	-36.38	20230926	339	76.40	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
12	20231129	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	2	2	0.33	504125968	844378	59.82	604	607	590	785	423	604	597.04	5.09	51413	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1723	-20.20	1.18	12	0.30	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
13	20231129	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	605	1	2	0.17	472309413	791784	56.10	604	607	590	785	423	604	596.51	5.09	75979	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1721	-20.17	1.18	12	0.28	-30.00	512.00	940	20230926	-35.64	339	20230227	78.47	940	-35.64	20230926	339	78.47	20230227	940	-35.64	20230926	339	78.47	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
14	20231129	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	0	3	0.00	427155013	716810	50.78	604	607	590	785	423	604	595.91	5.09	63283	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1718	-20.13	1.18	12	0.25	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
15	20231129	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	599	-5	5	-0.83	379546417	637422	45.16	604	607	590	785	423	604	595.44	5.09	12283	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1703	-19.97	1.17	12	0.22	-30.00	512.00	940	20230926	-36.28	339	20230227	76.70	940	-36.28	20230926	339	76.70	20230227	940	-36.28	20230926	339	76.70	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
16	20231129	100951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	592	-12	5	-1.99	323889968	543587	38.51	604	607	590	785	423	604	595.84	5.09	-20273	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1684	-19.73	1.16	12	0.19	-30.00	512.00	940	20230926	-37.02	339	20230227	74.63	940	-37.02	20230926	339	74.63	20230227	940	-37.02	20230926	339	74.63	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
17	20231129	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	598	-6	5	-0.99	66440692	110893	7.86	604	607	596	785	423	604	599.14	5.09	-1541	630	617	607	594	584	612	589	1422	181	500	420	1	1	284389721	1701	-19.93	1.17	12	0.04	-30.00	512.00	940	20230926	-36.38	339	20230227	76.40	940	-36.38	20230926	339	76.40	20230227	940	-36.38	20230926	339	76.40	20230227	0.04	N	195990	500	1421 억	14481432	N	N	0	N	N
18	20231128	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	-18	5	-2.89	846898583	1403529	101.58	620	620	597	808	436	622	603.41	5.20	-288753	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1718	-20.13	1.18	12	0.49	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
19	20231128	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	602	-20	5	-3.22	802479180	1329948	96.26	620	620	597	808	436	622	603.39	5.20	-287486	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1712	-20.07	1.18	12	0.47	-30.00	512.00	940	20230926	-35.96	339	20230227	77.58	940	-35.96	20230926	339	77.58	20230227	940	-35.96	20230926	339	77.58	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
20	20231128	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	-18	5	-2.89	714977012	1184288	85.72	620	620	597	808	436	622	603.72	5.20	-246396	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1718	-20.13	1.18	12	0.42	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
21	20231128	130941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-19	5	-3.05	638934872	1057887	76.57	620	620	597	808	436	622	603.97	5.20	-242451	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1715	-20.10	1.18	12	0.37	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
22	20231128	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-19	5	-3.05	557487374	922586	66.77	620	620	597	808	436	622	604.27	5.20	-203380	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1715	-20.10	1.18	12	0.32	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
23	20231128	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-19	5	-3.05	485763524	803679	58.17	620	620	597	808	436	622	604.42	5.20	-134127	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1715	-20.10	1.18	12	0.28	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
24	20231128	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	601	-21	5	-3.38	403058076	666049	48.21	620	620	597	808	436	622	605.15	5.20	-60090	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1709	-20.03	1.17	12	0.23	-30.00	512.00	940	20230926	-36.06	339	20230227	77.29	940	-36.06	20230926	339	77.29	20230227	940	-36.06	20230926	339	77.29	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
25	20231128	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	612	-10	5	-1.61	74953423	123092	8.91	620	620	600	808	436	622	608.92	5.20	17795	646	634	618	606	590	640	612	1422	186	500	430	1	1	284389721	1740	-20.40	1.20	12	0.04	-30.00	512.00	940	20230926	-34.89	339	20230227	80.53	940	-34.89	20230926	339	80.53	20230227	940	-34.89	20230926	339	80.53	20230227	0.03	N	195990	500	1421 억	14780162	N	N	2	N	N
26	20231127	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	12	2	1.97	846271789	1372352	152.29	611	630	602	793	427	610	616.66	5.22	-68000	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1769	-20.73	1.21	12	0.48	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.02	N	195990	500	1421 억	14848162	N	N	2	N	N
27	20231127	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	12	2	1.97	783547498	1271549	141.10	611	630	602	793	427	610	616.21	5.22	-107698	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1769	-20.73	1.21	12	0.45	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
28	20231127	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	612	2	2	0.33	607437222	987158	109.54	611	630	602	793	427	610	615.34	5.22	-147235	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1740	-20.40	1.20	12	0.35	-30.00	512.00	940	20230926	-34.89	339	20230227	80.53	940	-34.89	20230926	339	80.53	20230227	940	-34.89	20230926	339	80.53	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
29	20231127	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	-2	5	-0.33	568795488	924023	102.54	611	630	602	793	427	610	615.56	5.22	-132306	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1729	-20.27	1.19	12	0.32	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
30	20231127	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	612	2	2	0.33	454575803	735796	81.65	611	630	602	793	427	610	617.80	5.22	-49402	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1740	-20.40	1.20	12	0.26	-30.00	512.00	940	20230926	-34.89	339	20230227	80.53	940	-34.89	20230926	339	80.53	20230227	940	-34.89	20230926	339	80.53	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
31	20231127	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	618	8	2	1.31	376925334	609252	67.61	611	630	602	793	427	610	618.67	5.22	-30031	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1758	-20.60	1.21	12	0.21	-30.00	512.00	940	20230926	-34.26	339	20230227	82.30	940	-34.26	20230926	339	82.30	20230227	940	-34.26	20230926	339	82.30	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
32	20231127	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	619	9	2	1.48	305625360	494177	54.84	611	630	602	793	427	610	618.45	5.22	-5725	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1760	-20.63	1.21	12	0.17	-30.00	512.00	940	20230926	-34.15	339	20230227	82.60	940	-34.15	20230926	339	82.60	20230227	940	-34.15	20230926	339	82.60	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
33	20231127	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	609	-1	5	-0.16	50200263	82671	9.17	611	615	602	793	427	610	607.23	5.22	-7314	625	617	606	598	587	621	602	1422	183	500	420	1	1	284389721	1732	-20.30	1.19	12	0.03	-30.00	512.00	940	20230926	-35.21	339	20230227	79.65	940	-35.21	20230926	339	79.65	20230227	940	-35.21	20230926	339	79.65	20230227	0.02	N	195990	500	1421 억	14848162	N	N	0	N	N
34	20231124	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	610	6	2	0.99	532286225	885590	60.48	602	614	595	785	423	604	601.04	5.23	-21038	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1735	-20.33	1.19	12	0.31	-30.00	512.00	940	20230926	-35.11	339	20230227	79.94	940	-35.11	20230926	339	79.94	20230227	940	-35.11	20230926	339	79.94	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
35	20231124	150939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	605	1	2	0.17	464396669	773926	52.85	602	614	595	785	423	604	600.05	5.23	-22948	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1721	-20.17	1.18	12	0.27	-30.00	512.00	940	20230926	-35.64	339	20230227	78.47	940	-35.64	20230926	339	78.47	20230227	940	-35.64	20230926	339	78.47	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
36	20231124	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	596	-8	5	-1.32	334333492	557962	38.10	602	614	595	785	423	604	599.20	5.23	-71265	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1695	-19.87	1.16	12	0.20	-30.00	512.00	940	20230926	-36.60	339	20230227	75.81	940	-36.60	20230926	339	75.81	20230227	940	-36.60	20230926	339	75.81	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
37	20231124	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	597	-7	5	-1.16	281546760	469536	32.07	602	614	595	785	423	604	599.62	5.23	-52290	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1698	-19.90	1.17	12	0.17	-30.00	512.00	940	20230926	-36.49	339	20230227	76.11	940	-36.49	20230926	339	76.11	20230227	940	-36.49	20230926	339	76.11	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
38	20231124	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	599	-5	5	-0.83	258276338	430558	29.40	602	614	595	785	423	604	599.86	5.23	-39106	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1703	-19.97	1.17	12	0.15	-30.00	512.00	940	20230926	-36.28	339	20230227	76.70	940	-36.28	20230926	339	76.70	20230227	940	-36.28	20230926	339	76.70	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
39	20231124	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	597	-7	5	-1.16	224411671	373908	25.53	602	614	595	785	423	604	600.17	5.23	-52920	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1698	-19.90	1.17	12	0.13	-30.00	512.00	940	20230926	-36.49	339	20230227	76.11	940	-36.49	20230926	339	76.11	20230227	940	-36.49	20230926	339	76.11	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
40	20231124	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	595	-9	5	-1.49	177300679	294853	20.14	602	614	595	785	423	604	601.32	5.23	-60502	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1692	-19.83	1.16	12	0.10	-30.00	512.00	940	20230926	-36.70	339	20230227	75.52	940	-36.70	20230926	339	75.52	20230227	940	-36.70	20230926	339	75.52	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
41	20231124	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-1	5	-0.17	27212962	45315	3.09	602	606	598	785	423	604	600.50	5.23	1245	629	616	598	585	567	607	576	1422	181	500	420	1	1	284389721	1715	-20.10	1.18	12	0.02	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.02	N	195990	500	1421 억	14869116	N	N	0	N	N
42	20231123	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	-1	5	-0.17	855275764	1451092	107.42	605	611	580	786	424	605	589.40	5.25	-63999	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1718	-20.13	1.18	12	0.51	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
43	20231123	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	596	-9	5	-1.49	809254899	1374358	101.74	605	611	580	786	424	605	588.82	5.25	-40187	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1695	-19.87	1.16	12	0.48	-30.00	512.00	940	20230926	-36.60	339	20230227	75.81	940	-36.60	20230926	339	75.81	20230227	940	-36.60	20230926	339	75.81	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
44	20231123	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	601	-4	5	-0.66	757005410	1286572	95.24	605	611	580	786	424	605	588.39	5.25	-37862	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1709	-20.03	1.17	12	0.45	-30.00	512.00	940	20230926	-36.06	339	20230227	77.29	940	-36.06	20230926	339	77.29	20230227	940	-36.06	20230926	339	77.29	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
45	20231123	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	588	-17	5	-2.81	590735819	1005060	74.40	605	611	580	786	424	605	587.76	5.25	-162903	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1672	-19.60	1.15	12	0.35	-30.00	512.00	940	20230926	-37.45	339	20230227	73.45	940	-37.45	20230926	339	73.45	20230227	940	-37.45	20230926	339	73.45	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
46	20231123	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	586	-19	5	-3.14	546313073	929392	68.80	605	611	580	786	424	605	587.82	5.25	-137371	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1667	-19.53	1.14	12	0.33	-30.00	512.00	940	20230926	-37.66	339	20230227	72.86	940	-37.66	20230926	339	72.86	20230227	940	-37.66	20230926	339	72.86	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
47	20231123	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	590	-15	5	-2.48	515562651	877114	64.93	605	611	580	786	424	605	587.79	5.25	-131374	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1678	-19.67	1.15	12	0.31	-30.00	512.00	940	20230926	-37.23	339	20230227	74.04	940	-37.23	20230926	339	74.04	20230227	940	-37.23	20230926	339	74.04	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
48	20231123	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	590	-15	5	-2.48	424264435	721584	53.42	605	611	580	786	424	605	587.96	5.25	-110903	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1678	-19.67	1.15	12	0.25	-30.00	512.00	940	20230926	-37.23	339	20230227	74.04	940	-37.23	20230926	339	74.04	20230227	940	-37.23	20230926	339	74.04	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
49	20231123	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	593	-12	5	-1.98	102014313	171595	12.70	605	611	585	786	424	605	594.51	5.25	-75728	637	621	611	595	585	616	590	1422	181	500	420	1	1	284389721	1686	-19.77	1.16	12	0.06	-30.00	512.00	940	20230926	-36.91	339	20230227	74.93	940	-36.91	20230926	339	74.93	20230227	940	-36.91	20230926	339	74.93	20230227	0.02	N	195990	500	1421 억	14932774	N	N	1	N	N
50	20231122	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	605	-23	5	-3.66	820514133	1345645	106.12	627	627	601	816	440	628	609.76	5.33	-231696	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1721	-20.17	1.18	12	0.47	-30.00	512.00	940	20230926	-35.64	339	20230227	78.47	940	-35.64	20230926	339	78.47	20230227	940	-35.64	20230926	339	78.47	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
51	20231122	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-25	5	-3.98	740697877	1213270	95.68	627	627	602	816	440	628	610.50	5.33	-219574	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1715	-20.10	1.18	12	0.43	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
52	20231122	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	-20	5	-3.18	636037338	1040035	82.02	627	627	603	816	440	628	611.55	5.33	-135044	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1729	-20.27	1.19	12	0.37	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
53	20231122	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	-21	5	-3.34	560085747	914532	72.12	627	627	603	816	440	628	612.43	5.33	-132433	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1726	-20.23	1.19	12	0.32	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
54	20231122	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	609	-19	5	-3.03	522346431	852362	67.22	627	627	603	816	440	628	612.82	5.33	-108952	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1732	-20.30	1.19	12	0.30	-30.00	512.00	940	20230926	-35.21	339	20230227	79.65	940	-35.21	20230926	339	79.65	20230227	940	-35.21	20230926	339	79.65	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
55	20231122	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-25	5	-3.98	475957056	775899	61.19	627	627	603	816	440	628	613.43	5.33	-89720	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1715	-20.10	1.18	12	0.27	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
56	20231122	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	615	-13	5	-2.07	264966536	430122	33.92	627	627	612	816	440	628	616.03	5.33	759	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1749	-20.50	1.20	12	0.15	-30.00	512.00	940	20230926	-34.57	339	20230227	81.42	940	-34.57	20230926	339	81.42	20230227	940	-34.57	20230926	339	81.42	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
57	20231122	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	-6	5	-0.96	29686853	47649	3.76	627	627	619	816	440	628	623.03	5.33	16607	648	638	630	620	612	643	625	1422	188	500	430	1	1	284389721	1769	-20.73	1.21	12	0.02	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.01	N	195990	500	1421 억	15164470	N	N	1	N	N
58	20231121	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	628	-10	5	-1.57	790277037	1260265	65.16	626	640	622	829	447	638	627.07	5.42	-256582	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1786	-20.93	1.23	12	0.44	-30.00	512.00	940	20230926	-33.19	339	20230227	85.25	940	-33.19	20230926	339	85.25	20230227	940	-33.19	20230926	339	85.25	20230227	0.00	N	195990	500	1421 억	15417348	N	N	1	N	N
59	20231121	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	624	-14	5	-2.19	652811977	1041357	53.84	626	640	622	829	447	638	626.88	5.42	-83831	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1775	-20.80	1.22	12	0.37	-30.00	512.00	940	20230926	-33.62	339	20230227	84.07	940	-33.62	20230926	339	84.07	20230227	940	-33.62	20230926	339	84.07	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
60	20231121	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	628	-10	5	-1.57	601827414	959766	49.63	626	640	622	829	447	638	627.05	5.42	-29254	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1786	-20.93	1.23	12	0.34	-30.00	512.00	940	20230926	-33.19	339	20230227	85.25	940	-33.19	20230926	339	85.25	20230227	940	-33.19	20230926	339	85.25	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
61	20231121	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	626	-12	5	-1.88	583085422	929843	48.08	626	640	622	829	447	638	627.08	5.42	-24872	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1780	-20.87	1.22	12	0.33	-30.00	512.00	940	20230926	-33.40	339	20230227	84.66	940	-33.40	20230926	339	84.66	20230227	940	-33.40	20230926	339	84.66	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
62	20231121	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	-13	5	-2.04	465395735	741664	38.35	626	640	622	829	447	638	627.50	5.42	88054	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1777	-20.83	1.22	12	0.26	-30.00	512.00	940	20230926	-33.51	339	20230227	84.37	940	-33.51	20230926	339	84.37	20230227	940	-33.51	20230926	339	84.37	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
63	20231121	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	626	-12	5	-1.88	407377042	648903	33.55	626	640	623	829	447	638	627.79	5.42	107075	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1780	-20.87	1.22	12	0.23	-30.00	512.00	940	20230926	-33.40	339	20230227	84.66	940	-33.40	20230926	339	84.66	20230227	940	-33.40	20230926	339	84.66	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
64	20231121	100830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	628	-10	5	-1.57	337287285	537533	27.79	626	640	624	829	447	638	627.47	5.42	120114	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1786	-20.93	1.23	12	0.19	-30.00	512.00	940	20230926	-33.19	339	20230227	85.25	940	-33.19	20230926	339	85.25	20230227	940	-33.19	20230926	339	85.25	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
65	20231121	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	-7	5	-1.10	73122125	115886	5.99	626	640	626	829	447	638	630.97	5.42	45988	667	652	627	612	587	660	620	1422	191	500	440	1	1	284389721	1794	-21.03	1.23	12	0.04	-30.00	512.00	940	20230926	-32.87	339	20230227	86.14	940	-32.87	20230926	339	86.14	20230227	940	-32.87	20230926	339	86.14	20230227	0.00	N	195990	500	1421 억	15417348	N	N	8	N	N
66	20231120	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	638	23	2	3.74	1205751770	1911359	105.00	613	642	602	799	431	615	630.83	5.33	260842	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1814	-21.27	1.25	12	0.67	-30.00	512.00	940	20230926	-32.13	339	20230227	88.20	940	-32.13	20230926	339	88.20	20230227	940	-32.13	20230926	339	88.20	20230227	0.00	N	195990	500	1421 억	15157333	N	N	8	N	N
67	20231120	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	639	24	2	3.90	1157606203	1835978	100.86	613	642	602	799	431	615	630.51	5.33	248609	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1817	-21.30	1.25	12	0.65	-30.00	512.00	940	20230926	-32.02	339	20230227	88.50	940	-32.02	20230926	339	88.50	20230227	940	-32.02	20230926	339	88.50	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
68	20231120	140856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	16	2	2.60	891821364	1418158	77.90	613	642	602	799	431	615	628.86	5.33	-7010	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1794	-21.03	1.23	12	0.50	-30.00	512.00	940	20230926	-32.87	339	20230227	86.14	940	-32.87	20230926	339	86.14	20230227	940	-32.87	20230926	339	86.14	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
69	20231120	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	16	2	2.60	802879920	1277073	70.15	613	642	602	799	431	615	628.69	5.33	-16517	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1794	-21.03	1.23	12	0.45	-30.00	512.00	940	20230926	-32.87	339	20230227	86.14	940	-32.87	20230926	339	86.14	20230227	940	-32.87	20230926	339	86.14	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
70	20231120	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	635	20	2	3.25	751501289	1195881	65.69	613	642	602	799	431	615	628.41	5.33	-11262	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1806	-21.17	1.24	12	0.42	-30.00	512.00	940	20230926	-32.45	339	20230227	87.32	940	-32.45	20230926	339	87.32	20230227	940	-32.45	20230926	339	87.32	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
71	20231120	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	636	21	2	3.41	691009203	1100774	60.47	613	642	602	799	431	615	627.75	5.33	-13823	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1809	-21.20	1.24	12	0.39	-30.00	512.00	940	20230926	-32.34	339	20230227	87.61	940	-32.34	20230926	339	87.61	20230227	940	-32.34	20230926	339	87.61	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
72	20231120	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	16	2	2.60	334013698	539231	29.62	613	631	602	799	431	615	619.43	5.33	-43367	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1794	-21.03	1.23	12	0.19	-30.00	512.00	940	20230926	-32.87	339	20230227	86.14	940	-32.87	20230926	339	86.14	20230227	940	-32.87	20230926	339	86.14	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
73	20231120	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	609	-6	5	-0.98	61879965	101560	5.58	613	614	602	799	431	615	609.29	5.33	-16917	653	633	619	599	585	627	593	1422	184	500	430	1	1	284389721	1732	-20.30	1.19	12	0.04	-30.00	512.00	940	20230926	-35.21	339	20230227	79.65	940	-35.21	20230926	339	79.65	20230227	940	-35.21	20230926	339	79.65	20230227	0.00	N	195990	500	1421 억	15157333	N	N	3	N	N
74	20231117	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	615	-20	5	-3.15	1108817634	1804869	59.27	635	639	605	825	445	635	614.35	5.48	-419651	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1749	-20.50	1.20	12	0.63	-30.00	512.00	940	20230926	-34.57	339	20230227	81.42	940	-34.57	20230926	339	81.42	20230227	940	-34.57	20230926	339	81.42	20230227	0.00	N	195990	500	1421 억	15576984	N	N	3	N	N
75	20231117	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	613	-22	5	-3.46	1047723247	1705352	56.00	635	639	605	825	445	635	614.37	5.48	-417190	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1743	-20.43	1.20	12	0.60	-30.00	512.00	940	20230926	-34.79	339	20230227	80.83	940	-34.79	20230926	339	80.83	20230227	940	-34.79	20230926	339	80.83	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
76	20231117	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	618	-17	5	-2.68	950530761	1547231	50.81	635	639	605	825	445	635	614.34	5.48	-374544	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1758	-20.60	1.21	12	0.54	-30.00	512.00	940	20230926	-34.26	339	20230227	82.30	940	-34.26	20230926	339	82.30	20230227	940	-34.26	20230926	339	82.30	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
77	20231117	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	610	-25	5	-3.94	839758667	1365781	44.85	635	639	605	825	445	635	614.86	5.48	-381714	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1735	-20.33	1.19	12	0.48	-30.00	512.00	940	20230926	-35.11	339	20230227	79.94	940	-35.11	20230926	339	79.94	20230227	940	-35.11	20230926	339	79.94	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
78	20231117	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	612	-23	5	-3.62	797972270	1297412	42.60	635	639	605	825	445	635	615.05	5.48	-377976	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1740	-20.40	1.20	12	0.46	-30.00	512.00	940	20230926	-34.89	339	20230227	80.53	940	-34.89	20230926	339	80.53	20230227	940	-34.89	20230926	339	80.53	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
79	20231117	110918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	613	-22	5	-3.46	731491415	1188795	39.04	635	639	605	825	445	635	615.32	5.48	-373154	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1743	-20.43	1.20	12	0.42	-30.00	512.00	940	20230926	-34.79	339	20230227	80.83	940	-34.79	20230926	339	80.83	20230227	940	-34.79	20230926	339	80.83	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
80	20231117	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	-24	5	-3.78	581363148	943881	30.99	635	639	605	825	445	635	615.93	5.48	-338258	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1738	-20.37	1.19	12	0.33	-30.00	512.00	940	20230926	-35.00	339	20230227	80.24	940	-35.00	20230926	339	80.24	20230227	940	-35.00	20230926	339	80.24	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
81	20231117	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	618	-17	5	-2.68	151613881	243866	8.01	635	639	605	825	445	635	621.71	5.48	-76489	665	650	633	618	601	641	609	1422	190	500	440	1	1	284389721	1758	-20.60	1.21	12	0.09	-30.00	512.00	940	20230926	-34.26	339	20230227	82.30	940	-34.26	20230926	339	82.30	20230227	940	-34.26	20230926	339	82.30	20230227	0.00	N	195990	500	1421 억	15576984	N	N	2	N	N
82	20231116	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	636	-11	5	-1.70	1884714045	2973247	98.26	645	648	616	841	453	647	633.87	5.70	-572145	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1809	-21.20	1.24	12	1.05	-30.00	512.00	940	20230926	-32.34	339	20230227	87.61	940	-32.34	20230926	339	87.61	20230227	940	-32.34	20230926	339	87.61	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
83	20231116	150908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	632	-15	5	-2.32	1371160967	2156280	71.26	645	648	630	841	453	647	635.86	5.70	-262570	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1797	-21.07	1.23	12	0.76	-30.00	512.00	940	20230926	-32.77	339	20230227	86.43	940	-32.77	20230926	339	86.43	20230227	940	-32.77	20230926	339	86.43	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
84	20231116	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	634	-13	5	-2.01	1097832285	1723165	56.95	645	648	630	841	453	647	637.07	5.70	-147842	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1803	-21.13	1.24	12	0.61	-30.00	512.00	940	20230926	-32.55	339	20230227	87.02	940	-32.55	20230926	339	87.02	20230227	940	-32.55	20230926	339	87.02	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
85	20231116	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	640	-7	5	-1.08	771303161	1209599	39.97	645	648	630	841	453	647	637.61	5.70	22262	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1820	-21.33	1.25	12	0.43	-30.00	512.00	940	20230926	-31.91	339	20230227	88.79	940	-31.91	20230926	339	88.79	20230227	940	-31.91	20230926	339	88.79	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
86	20231116	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	641	-6	5	-0.93	699604233	1097232	36.26	645	648	630	841	453	647	637.56	5.70	29712	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1823	-21.37	1.25	12	0.39	-30.00	512.00	940	20230926	-31.81	339	20230227	89.09	940	-31.81	20230926	339	89.09	20230227	940	-31.81	20230926	339	89.09	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
87	20231116	110908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	638	-9	5	-1.39	575689234	903566	29.86	645	648	630	841	453	647	637.07	5.70	3165	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1814	-21.27	1.25	12	0.32	-30.00	512.00	940	20230926	-32.13	339	20230227	88.20	940	-32.13	20230926	339	88.20	20230227	940	-32.13	20230926	339	88.20	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
88	20231116	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	644	-3	5	-0.46	208408110	325539	10.76	645	648	634	841	453	647	640.07	5.70	28092	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1831	-21.47	1.26	12	0.11	-30.00	512.00	940	20230926	-31.49	339	20230227	89.97	940	-31.49	20230926	339	89.97	20230227	940	-31.49	20230926	339	89.97	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
89	20231116	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	647	0	3	0.00	0	0	0.00	0	0	0	841	453	647	0.00	5.70	0	669	658	638	627	607	663	632	1422	194	500	450	1	1	284389721	1840	-21.57	1.26	12	0.00	-30.00	512.00	940	20230926	-31.17	339	20230227	90.86	940	-31.17	20230926	339	90.86	20230227	940	-31.17	20230926	339	90.86	20230227	0.09	N	195990	500	1421 억	16198122	N	N	3	N	N
90	20231115	160808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	647	25	2	4.02	1890382332	2991815	96.98	623	649	618	808	436	622	631.85	5.49	564776	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1840	-21.57	1.26	12	1.05	-30.00	512.00	940	20230926	-31.17	339	20230227	90.86	940	-31.17	20230926	339	90.86	20230227	940	-31.17	20230926	339	90.86	20230227	0.09	N	195990	500	1421 억	15625649	N	N	3	N	N
91	20231115	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	638	16	2	2.57	1553974897	2468055	80.00	623	640	618	808	436	622	629.64	5.49	426275	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1814	-21.27	1.25	12	0.87	-30.00	512.00	940	20230926	-32.13	339	20230227	88.20	940	-32.13	20230926	339	88.20	20230227	940	-32.13	20230926	339	88.20	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
92	20231115	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	635	13	2	2.09	1376886795	2189043	70.96	623	640	618	808	436	622	628.99	5.49	435905	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1806	-21.17	1.24	12	0.77	-30.00	512.00	940	20230926	-32.45	339	20230227	87.32	940	-32.45	20230926	339	87.32	20230227	940	-32.45	20230926	339	87.32	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
93	20231115	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	634	12	2	1.93	1086842491	1733220	56.18	623	635	618	808	436	622	627.07	5.49	243616	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1803	-21.13	1.24	12	0.61	-30.00	512.00	940	20230926	-32.55	339	20230227	87.02	940	-32.55	20230926	339	87.02	20230227	940	-32.55	20230926	339	87.02	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
94	20231115	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	630	8	2	1.29	919194612	1467358	47.56	623	632	618	808	436	622	626.43	5.49	181061	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1792	-21.00	1.23	12	0.52	-30.00	512.00	940	20230926	-32.98	339	20230227	85.84	940	-32.98	20230926	339	85.84	20230227	940	-32.98	20230926	339	85.84	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
95	20231115	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	5	2	0.80	822793237	1313923	42.59	623	632	618	808	436	622	626.21	5.49	120578	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1783	-20.90	1.22	12	0.46	-30.00	512.00	940	20230926	-33.30	339	20230227	84.96	940	-33.30	20230926	339	84.96	20230227	940	-33.30	20230926	339	84.96	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
96	20231115	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	5	2	0.80	638679856	1021180	33.10	623	632	618	808	436	622	625.44	5.49	151748	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1783	-20.90	1.22	12	0.36	-30.00	512.00	940	20230926	-33.30	339	20230227	84.96	940	-33.30	20230926	339	84.96	20230227	940	-33.30	20230926	339	84.96	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
97	20231115	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	624	2	2	0.32	214350596	344609	11.17	623	628	618	808	436	622	622.01	5.49	-17705	647	634	623	610	599	629	605	1422	186	500	430	1	1	284389721	1775	-20.80	1.22	12	0.12	-30.00	512.00	940	20230926	-33.62	339	20230227	84.07	940	-33.62	20230926	339	84.07	20230227	940	-33.62	20230926	339	84.07	20230227	0.09	N	195990	500	1421 억	15625649	N	N	0	N	N
98	20231114	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	6	2	0.97	1905644484	3059095	51.78	624	636	612	800	432	616	622.95	5.33	461809	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1769	-20.73	1.21	12	1.08	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
99	20231114	150909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	623	7	2	1.14	1774193434	2847448	48.19	624	636	612	800	432	616	623.09	5.33	318855	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1772	-20.77	1.22	12	1.00	-30.00	512.00	940	20230926	-33.72	339	20230227	83.78	940	-33.72	20230926	339	83.78	20230227	940	-33.72	20230926	339	83.78	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
100	20231114	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	623	7	2	1.14	1687755536	2708661	45.85	624	636	612	800	432	616	623.10	5.33	321269	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1772	-20.77	1.22	12	0.95	-30.00	512.00	940	20230926	-33.72	339	20230227	83.78	940	-33.72	20230926	339	83.78	20230227	940	-33.72	20230926	339	83.78	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
101	20231114	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	11	2	1.79	1586126298	2546483	43.10	624	636	612	800	432	616	622.88	5.33	308483	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1783	-20.90	1.22	12	0.90	-30.00	512.00	940	20230926	-33.30	339	20230227	84.96	940	-33.30	20230926	339	84.96	20230227	940	-33.30	20230926	339	84.96	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
102	20231114	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	630	14	2	2.27	1515874247	2434198	41.20	624	636	612	800	432	616	622.75	5.33	278702	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1792	-21.00	1.23	12	0.86	-30.00	512.00	940	20230926	-32.98	339	20230227	85.84	940	-32.98	20230926	339	85.84	20230227	940	-32.98	20230926	339	85.84	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
103	20231114	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	623	7	2	1.14	1200515550	1933586	32.73	624	636	612	800	432	616	620.88	5.33	41072	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1772	-20.77	1.22	12	0.68	-30.00	512.00	940	20230926	-33.72	339	20230227	83.78	940	-33.72	20230926	339	83.78	20230227	940	-33.72	20230926	339	83.78	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
104	20231114	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	9	2	1.46	646836264	1036198	17.54	624	636	614	800	432	616	624.26	5.33	-87479	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1777	-20.83	1.22	12	0.36	-30.00	512.00	940	20230926	-33.51	339	20230227	84.37	940	-33.51	20230926	339	84.37	20230227	940	-33.51	20230926	339	84.37	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
105	20231114	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	9	2	1.46	92499999	148297	2.51	624	630	616	800	432	616	623.90	5.33	11315	660	637	621	598	582	649	610	1422	184	500	430	1	1	284389721	1777	-20.83	1.22	12	0.05	-30.00	512.00	940	20230926	-33.51	339	20230227	84.37	940	-33.51	20230926	339	84.37	20230227	940	-33.51	20230926	339	84.37	20230227	0.09	N	195990	500	1421 억	15162234	N	N	0	N	N
106	20231113	160853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	616	9	2	1.48	3667725822	5900762	116.51	607	644	605	789	425	607	621.58	5.37	-128919	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1752	-20.53	1.20	12	2.07	-30.00	512.00	940	20230926	-34.47	339	20230227	81.71	940	-34.47	20230926	339	81.71	20230227	940	-34.47	20230926	339	81.71	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
107	20231113	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	621	14	2	2.31	3600274475	5791362	114.35	607	644	605	789	425	607	621.66	5.37	-118963	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1766	-20.70	1.21	12	2.04	-30.00	512.00	940	20230926	-33.94	339	20230227	83.19	940	-33.94	20230926	339	83.19	20230227	940	-33.94	20230926	339	83.19	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
108	20231113	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	615	8	2	1.32	3194852691	5128587	101.27	607	644	605	789	425	607	622.95	5.37	51752	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1749	-20.50	1.20	12	1.80	-30.00	512.00	940	20230926	-34.57	339	20230227	81.42	940	-34.57	20230926	339	81.42	20230227	940	-34.57	20230926	339	81.42	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
109	20231113	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	18	2	2.97	2838184499	4547566	89.79	607	644	605	789	425	607	624.11	5.37	77012	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1777	-20.83	1.22	12	1.60	-30.00	512.00	940	20230926	-33.51	339	20230227	84.37	940	-33.51	20230926	339	84.37	20230227	940	-33.51	20230926	339	84.37	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
110	20231113	120851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	616	9	2	1.48	2693307761	4313207	85.17	607	644	605	789	425	607	624.43	5.37	117932	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1752	-20.53	1.20	12	1.52	-30.00	512.00	940	20230926	-34.47	339	20230227	81.71	940	-34.47	20230926	339	81.71	20230227	940	-34.47	20230926	339	81.71	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
111	20231113	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	624	17	2	2.80	2297905977	3673311	72.53	607	644	605	789	425	607	625.57	5.37	148402	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1775	-20.80	1.22	12	1.29	-30.00	512.00	940	20230926	-33.62	339	20230227	84.07	940	-33.62	20230926	339	84.07	20230227	940	-33.62	20230926	339	84.07	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
112	20231113	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	639	32	2	5.27	1780045600	2849267	56.26	607	644	605	789	425	607	624.74	5.37	131279	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1817	-21.30	1.25	12	1.00	-30.00	512.00	940	20230926	-32.02	339	20230227	88.50	940	-32.02	20230926	339	88.50	20230227	940	-32.02	20230926	339	88.50	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
113	20231113	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	609	2	2	0.33	410194018	663992	13.11	607	629	607	789	425	607	617.77	5.37	-108417	646	626	609	589	572	636	599	1422	182	500	420	1	1	284389721	1732	-20.30	1.19	12	0.23	-30.00	512.00	940	20230926	-35.21	339	20230227	79.65	940	-35.21	20230926	339	79.65	20230227	940	-35.21	20230926	339	79.65	20230227	0.08	N	195990	500	1421 억	15279395	N	N	0	N	N
114	20231110	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	-2	5	-0.33	3050899189	5026094	28.85	603	629	592	791	427	609	607.01	5.29	238218	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1726	-20.23	1.19	12	1.77	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
115	20231110	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	-3	5	-0.49	2886826462	4756052	27.30	603	629	592	791	427	609	606.98	5.29	254025	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1723	-20.20	1.18	12	1.67	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
116	20231110	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	602	-7	5	-1.15	2602801377	4284680	24.59	603	629	592	791	427	609	607.47	5.29	365723	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1712	-20.07	1.18	12	1.51	-30.00	512.00	940	20230926	-35.96	339	20230227	77.58	940	-35.96	20230926	339	77.58	20230227	940	-35.96	20230926	339	77.58	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
117	20231110	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-6	5	-0.99	2434989330	4005881	22.99	603	629	592	791	427	609	607.85	5.29	377391	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1715	-20.10	1.18	12	1.41	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
118	20231110	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	614	5	2	0.82	2268870935	3731873	21.42	603	629	592	791	427	609	607.97	5.29	337280	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1746	-20.47	1.20	12	1.31	-30.00	512.00	940	20230926	-34.68	339	20230227	81.12	940	-34.68	20230926	339	81.12	20230227	940	-34.68	20230926	339	81.12	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
119	20231110	110846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	610	1	2	0.16	2026580243	3333283	19.13	603	629	592	791	427	609	607.98	5.29	306796	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1735	-20.33	1.19	12	1.17	-30.00	512.00	940	20230926	-35.11	339	20230227	79.94	940	-35.11	20230926	339	79.94	20230227	940	-35.11	20230926	339	79.94	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
120	20231110	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	-3	5	-0.49	1788261143	2941583	16.89	603	629	592	791	427	609	607.92	5.29	207685	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1723	-20.20	1.18	12	1.03	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
121	20231110	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	13	2	2.13	422407578	698607	4.01	603	622	592	791	427	609	604.64	5.29	226248	689	649	580	540	471	669	560	1422	182	500	420	1	1	284389721	1769	-20.73	1.21	12	0.25	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.08	N	195990	500	1421 억	15045906	N	N	0	N	N
122	20231109	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	609	89	2	17.12	10142051571	17348276	2016.06	516	620	511	676	364	520	584.56	5.41	-330897	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1732	-20.30	1.19	12	6.10	-30.00	512.00	940	20230926	-35.21	339	20230227	79.65	940	-35.21	20230926	339	79.65	20230227	940	-35.21	20230926	339	79.65	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
123	20231109	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	610	90	2	17.31	9391926481	16105178	1871.59	516	620	511	676	364	520	583.16	5.41	-425249	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1735	-20.33	1.19	12	5.66	-30.00	512.00	940	20230926	-35.11	339	20230227	79.94	940	-35.11	20230926	339	79.94	20230227	940	-35.11	20230926	339	79.94	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
124	20231109	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	575	55	2	10.58	4339076916	7709091	895.88	516	595	511	676	364	520	562.85	5.41	-324263	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1635	-19.17	1.12	12	2.71	-30.00	512.00	940	20230926	-38.83	339	20230227	69.62	940	-38.83	20230926	339	69.62	20230227	940	-38.83	20230926	339	69.62	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
125	20231109	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	586	66	2	12.69	2480543230	4446253	516.70	516	595	511	676	364	520	557.90	5.41	-435463	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1667	-19.53	1.14	12	1.56	-30.00	512.00	940	20230926	-37.66	339	20230227	72.86	940	-37.66	20230926	339	72.86	20230227	940	-37.66	20230926	339	72.86	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
126	20231109	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	5	2	0.96	365271373	702651	81.66	516	532	511	676	364	520	519.85	5.41	-99132	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1493	-17.50	1.03	12	0.25	-30.00	512.00	940	20230926	-44.15	339	20230227	54.87	940	-44.15	20230926	339	54.87	20230227	940	-44.15	20230926	339	54.87	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
127	20231109	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-3	5	-0.58	208921978	404639	47.02	516	525	511	676	364	520	516.32	5.41	-49529	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1470	-17.23	1.01	12	0.14	-30.00	512.00	940	20230926	-45.00	339	20230227	52.51	940	-45.00	20230926	339	52.51	20230227	940	-45.00	20230926	339	52.51	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
128	20231109	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	-5	5	-0.96	161108799	311978	36.26	516	525	511	676	364	520	516.41	5.41	-54595	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1465	-17.17	1.01	12	0.11	-30.00	512.00	940	20230926	-45.21	339	20230227	51.92	940	-45.21	20230926	339	51.92	20230227	940	-45.21	20230926	339	51.92	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
129	20231109	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	522	2	2	0.38	20327699	39224	4.56	516	522	516	676	364	520	518.25	5.41	-6285	538	529	522	513	506	525	509	1422	156	500	360	1	1	284389721	1485	-17.40	1.02	12	0.01	-30.00	512.00	940	20230926	-44.47	339	20230227	53.98	940	-44.47	20230926	339	53.98	20230227	940	-44.47	20230926	339	53.98	20230227	0.08	N	195990	500	1421 억	15379496	N	N	0	N	N
130	20231108	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	-5	5	-0.95	444915715	854605	41.24	525	531	515	682	368	525	520.62	5.47	-186627	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1479	-17.33	1.02	12	0.30	-30.00	512.00	940	20230926	-44.68	339	20230227	53.39	940	-44.68	20230926	339	53.39	20230227	940	-44.68	20230926	339	53.39	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
131	20231108	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	-2	5	-0.38	421245560	809218	39.05	525	531	515	682	368	525	520.56	5.47	-175530	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1487	-17.43	1.02	12	0.28	-30.00	512.00	940	20230926	-44.36	339	20230227	54.28	940	-44.36	20230926	339	54.28	20230227	940	-44.36	20230926	339	54.28	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
132	20231108	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	4	2	0.76	385852364	741342	35.78	525	531	515	682	368	525	520.48	5.47	-168615	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1504	-17.63	1.03	12	0.26	-30.00	512.00	940	20230926	-43.72	339	20230227	56.05	940	-43.72	20230926	339	56.05	20230227	940	-43.72	20230926	339	56.05	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
133	20231108	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	521	-4	5	-0.76	339067102	651781	31.46	525	531	515	682	368	525	520.22	5.47	-159553	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1482	-17.37	1.02	12	0.23	-30.00	512.00	940	20230926	-44.57	339	20230227	53.69	940	-44.57	20230926	339	53.69	20230227	940	-44.57	20230926	339	53.69	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
134	20231108	120821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-6	5	-1.14	279344989	536625	25.90	525	531	515	682	368	525	520.56	5.47	-103034	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1476	-17.30	1.01	12	0.19	-30.00	512.00	940	20230926	-44.79	339	20230227	53.10	940	-44.79	20230926	339	53.10	20230227	940	-44.79	20230926	339	53.10	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
135	20231108	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-6	5	-1.14	234312333	449585	21.70	525	531	516	682	368	525	521.17	5.47	-63145	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1476	-17.30	1.01	12	0.16	-30.00	512.00	940	20230926	-44.79	339	20230227	53.10	940	-44.79	20230926	339	53.10	20230227	940	-44.79	20230926	339	53.10	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
136	20231108	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	-2	5	-0.38	165772986	317358	15.32	525	531	517	682	368	525	522.35	5.47	3051	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1487	-17.43	1.02	12	0.11	-30.00	512.00	940	20230926	-44.36	339	20230227	54.28	940	-44.36	20230926	339	54.28	20230227	940	-44.36	20230926	339	54.28	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
137	20231108	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	-1	5	-0.19	30177394	57801	2.79	525	525	517	682	368	525	522.09	5.47	-4288	580	552	536	508	492	544	500	1422	157	500	360	1	1	284389721	1490	-17.47	1.02	12	0.02	-30.00	512.00	940	20230926	-44.26	339	20230227	54.57	940	-44.26	20230926	339	54.57	20230227	940	-44.26	20230926	339	54.57	20230227	0.08	N	195990	500	1421 억	15566123	N	N	0	N	N
138	20231107	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	-26	5	-4.72	1095621222	2059147	81.30	559	564	520	716	386	551	532.08	5.49	-34487	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1493	-17.50	1.03	12	0.72	-30.00	512.00	940	20230926	-44.15	339	20230227	54.87	940	-44.15	20230926	339	54.87	20230227	940	-44.15	20230926	339	54.87	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
139	20231107	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	-26	5	-4.72	1080282069	2029920	80.15	559	564	520	716	386	551	532.18	5.49	-24120	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1493	-17.50	1.03	12	0.71	-30.00	512.00	940	20230926	-44.15	339	20230227	54.87	940	-44.15	20230926	339	54.87	20230227	940	-44.15	20230926	339	54.87	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
140	20231107	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-25	5	-4.54	1001568938	1879576	74.21	559	564	523	716	386	551	532.87	5.49	44687	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1496	-17.53	1.03	12	0.66	-30.00	512.00	940	20230926	-44.04	339	20230227	55.16	940	-44.04	20230926	339	55.16	20230227	940	-44.04	20230926	339	55.16	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
141	20231107	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-18	5	-3.27	801707671	1499040	59.19	559	564	523	716	386	551	534.81	5.49	-104878	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1516	-17.77	1.04	12	0.53	-30.00	512.00	940	20230926	-43.30	339	20230227	57.23	940	-43.30	20230926	339	57.23	20230227	940	-43.30	20230926	339	57.23	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
142	20231107	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-22	5	-3.99	668466004	1246803	49.23	559	564	523	716	386	551	536.14	5.49	-72380	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1504	-17.63	1.03	12	0.44	-30.00	512.00	940	20230926	-43.72	339	20230227	56.05	940	-43.72	20230926	339	56.05	20230227	940	-43.72	20230926	339	56.05	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
143	20231107	110825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	-14	5	-2.54	581962598	1084199	42.81	559	564	523	716	386	551	536.77	5.49	-44519	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1527	-17.90	1.05	12	0.38	-30.00	512.00	940	20230926	-42.87	339	20230227	58.41	940	-42.87	20230926	339	58.41	20230227	940	-42.87	20230926	339	58.41	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
144	20231107	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	-19	5	-3.45	475035577	884202	34.91	559	564	523	716	386	551	537.25	5.49	-7673	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1513	-17.73	1.04	12	0.31	-30.00	512.00	940	20230926	-43.40	339	20230227	56.93	940	-43.40	20230926	339	56.93	20230227	940	-43.40	20230926	339	56.93	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
145	20231107	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	1	2	0.18	110247847	201169	7.94	559	564	538	716	386	551	548.04	5.49	-15569	596	573	552	529	508	585	541	1422	165	500	380	1	1	284389721	1570	-18.40	1.08	12	0.07	-30.00	512.00	940	20230926	-41.28	339	20230227	62.83	940	-41.28	20230926	339	62.83	20230227	940	-41.28	20230926	339	62.83	20230227	0.08	N	195990	500	1421 억	15600567	N	N	0	N	N
146	20231106	160807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	7	2	1.29	1401184692	2525090	135.27	548	575	531	707	381	544	554.92	5.35	399634	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1567	-18.37	1.08	12	0.89	-30.00	512.00	940	20230926	-41.38	339	20230227	62.54	940	-41.38	20230926	339	62.54	20230227	940	-41.38	20230926	339	62.54	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
147	20231106	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	555	11	2	2.02	1371120070	2470656	132.36	548	575	531	707	381	544	554.98	5.35	386432	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1578	-18.50	1.08	12	0.87	-30.00	512.00	940	20230926	-40.96	339	20230227	63.72	940	-40.96	20230926	339	63.72	20230227	940	-40.96	20230926	339	63.72	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
148	20231106	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	555	11	2	2.02	1264664164	2278438	122.06	548	575	531	707	381	544	555.07	5.35	375006	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1578	-18.50	1.08	12	0.80	-30.00	512.00	940	20230926	-40.96	339	20230227	63.72	940	-40.96	20230926	339	63.72	20230227	940	-40.96	20230926	339	63.72	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
149	20231106	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	554	10	2	1.84	1170546419	2107831	112.92	548	575	531	707	381	544	555.35	5.35	376328	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1576	-18.47	1.08	12	0.74	-30.00	512.00	940	20230926	-41.06	339	20230227	63.42	940	-41.06	20230926	339	63.42	20230227	940	-41.06	20230926	339	63.42	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
150	20231106	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	554	10	2	1.84	1056296557	1901744	101.88	548	575	531	707	381	544	555.45	5.35	419801	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1576	-18.47	1.08	12	0.67	-30.00	512.00	940	20230926	-41.06	339	20230227	63.42	940	-41.06	20230926	339	63.42	20230227	940	-41.06	20230926	339	63.42	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
151	20231106	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	557	13	2	2.39	968739344	1743920	93.42	548	575	531	707	381	544	555.52	5.35	385312	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1584	-18.57	1.09	12	0.61	-30.00	512.00	940	20230926	-40.74	339	20230227	64.31	940	-40.74	20230926	339	64.31	20230227	940	-40.74	20230926	339	64.31	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
152	20231106	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	565	21	2	3.86	762866343	1375474	73.69	548	575	531	707	381	544	554.65	5.35	234990	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1607	-18.83	1.10	12	0.48	-30.00	512.00	940	20230926	-39.89	339	20230227	66.67	940	-39.89	20230926	339	66.67	20230227	940	-39.89	20230926	339	66.67	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
153	20231106	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-6	5	-1.10	148269778	275330	14.75	548	548	531	707	381	544	538.45	5.35	-11356	571	557	536	522	501	564	529	1422	163	500	380	1	1	284389721	1530	-17.93	1.05	12	0.10	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.09	N	195990	500	1421 억	15207575	N	N	0	N	N
154	20231103	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	544	24	2	4.62	982426800	1838549	158.48	530	550	515	676	364	520	534.34	5.31	133987	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1547	-18.13	1.06	12	0.65	-30.00	512.00	940	20230926	-42.13	339	20230227	60.47	940	-42.13	20230926	339	60.47	20230227	940	-42.13	20230926	339	60.47	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
155	20231103	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	16	2	3.08	924768388	1732205	149.32	530	550	515	676	364	520	533.87	5.31	132435	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1524	-17.87	1.05	12	0.61	-30.00	512.00	940	20230926	-42.98	339	20230227	58.11	940	-42.98	20230926	339	58.11	20230227	940	-42.98	20230926	339	58.11	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
156	20231103	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	18	2	3.46	628788016	1188410	102.44	530	544	515	676	364	520	529.10	5.31	322150	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1530	-17.93	1.05	12	0.42	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
157	20231103	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	17	2	3.27	518587870	983990	84.82	530	537	515	676	364	520	527.03	5.31	282422	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1527	-17.90	1.05	12	0.35	-30.00	512.00	940	20230926	-42.87	339	20230227	58.41	940	-42.87	20230926	339	58.41	20230227	940	-42.87	20230926	339	58.41	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
158	20231103	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	15	2	2.88	469117669	891455	76.84	530	537	515	676	364	520	526.24	5.31	256088	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1521	-17.83	1.04	12	0.31	-30.00	512.00	940	20230926	-43.09	339	20230227	57.82	940	-43.09	20230926	339	57.82	20230227	940	-43.09	20230926	339	57.82	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
159	20231103	110805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	7	2	1.35	359849206	686770	59.20	530	534	515	676	364	520	523.97	5.31	173182	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1499	-17.57	1.03	12	0.24	-30.00	512.00	940	20230926	-43.94	339	20230227	55.46	940	-43.94	20230926	339	55.46	20230227	940	-43.94	20230926	339	55.46	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
160	20231103	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	3	2	0.58	282527553	539717	46.52	530	534	515	676	364	520	523.47	5.31	114969	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1487	-17.43	1.02	12	0.19	-30.00	512.00	940	20230926	-44.36	339	20230227	54.28	940	-44.36	20230926	339	54.28	20230227	940	-44.36	20230926	339	54.28	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
161	20231103	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	522	2	2	0.38	68052089	130040	11.21	530	531	520	676	364	520	523.32	5.31	-1032	537	528	519	510	501	533	515	1422	156	500	360	1	1	284389721	1485	-17.40	1.02	12	0.05	-30.00	512.00	940	20230926	-44.47	339	20230227	53.98	940	-44.47	20230926	339	53.98	20230227	940	-44.47	20230926	339	53.98	20230227	0.09	N	195990	500	1421 억	15088016	N	N	0	N	N
162	20231102	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	7	2	1.36	599248248	1151847	68.72	516	528	510	666	360	513	520.25	5.20	300768	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1479	-17.33	1.02	12	0.41	-30.00	512.00	940	20230926	-44.68	339	20230227	53.39	940	-44.68	20230926	339	53.39	20230227	940	-44.68	20230926	339	53.39	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
163	20231102	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	7	2	1.36	543684137	1045487	62.38	516	528	510	666	360	513	520.03	5.20	275640	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1479	-17.33	1.02	12	0.37	-30.00	512.00	940	20230926	-44.68	339	20230227	53.39	940	-44.68	20230926	339	53.39	20230227	940	-44.68	20230926	339	53.39	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
164	20231102	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	10	2	1.95	433279265	833205	49.71	516	528	510	666	360	513	520.02	5.20	208675	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1487	-17.43	1.02	12	0.29	-30.00	512.00	940	20230926	-44.36	339	20230227	54.28	940	-44.36	20230926	339	54.28	20230227	940	-44.36	20230926	339	54.28	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
165	20231102	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	521	8	2	1.56	391091840	752189	44.88	516	528	510	666	360	513	519.94	5.20	199846	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1482	-17.37	1.02	12	0.26	-30.00	512.00	940	20230926	-44.57	339	20230227	53.69	940	-44.57	20230926	339	53.69	20230227	940	-44.57	20230926	339	53.69	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
166	20231102	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	7	2	1.36	349038724	671348	40.05	516	528	510	666	360	513	519.91	5.20	167087	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1479	-17.33	1.02	12	0.24	-30.00	512.00	940	20230926	-44.68	339	20230227	53.39	940	-44.68	20230926	339	53.39	20230227	940	-44.68	20230926	339	53.39	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
167	20231102	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	12	2	2.34	308081101	592647	35.36	516	528	510	666	360	513	519.84	5.20	166129	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1493	-17.50	1.03	12	0.21	-30.00	512.00	940	20230926	-44.15	339	20230227	54.87	940	-44.15	20230926	339	54.87	20230227	940	-44.15	20230926	339	54.87	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
168	20231102	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	2	2	0.39	237017212	456694	27.25	516	528	510	666	360	513	518.98	5.20	123565	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1465	-17.17	1.01	12	0.16	-30.00	512.00	940	20230926	-45.21	339	20230227	51.92	940	-45.21	20230926	339	51.92	20230227	940	-45.21	20230926	339	51.92	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
169	20231102	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	4	2	0.78	62681360	121241	7.23	516	528	510	666	360	513	517.00	5.20	-5144	563	537	525	499	487	532	494	1422	153	500	350	1	1	284389721	1470	-17.23	1.01	12	0.04	-30.00	512.00	940	20230926	-45.00	339	20230227	52.51	940	-45.00	20230926	339	52.51	20230227	940	-45.00	20230926	339	52.51	20230227	0.09	N	195990	500	1421 억	14787248	N	N	0	N	N
170	20231101	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	-27	5	-5.00	877702049	1649785	76.98	540	551	513	702	378	540	532.02	5.22	-51367	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1459	-17.10	1.00	12	0.58	-30.00	512.00	940	20230926	-45.43	339	20230227	51.33	940	-45.43	20230926	339	51.33	20230227	940	-45.43	20230926	339	51.33	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
171	20231101	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	-16	5	-2.96	811020809	1520736	70.96	540	551	518	702	378	540	533.31	5.22	-72969	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1490	-17.47	1.02	12	0.53	-30.00	512.00	940	20230926	-44.26	339	20230227	54.57	940	-44.26	20230926	339	54.57	20230227	940	-44.26	20230926	339	54.57	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
172	20231101	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-11	5	-2.04	595404097	1110196	51.80	540	551	526	702	378	540	536.30	5.22	-19535	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1504	-17.63	1.03	12	0.39	-30.00	512.00	940	20230926	-43.72	339	20230227	56.05	940	-43.72	20230926	339	56.05	20230227	940	-43.72	20230926	339	56.05	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
173	20231101	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-14	5	-2.59	566153471	1054986	49.23	540	551	526	702	378	540	536.64	5.22	14197	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1496	-17.53	1.03	12	0.37	-30.00	512.00	940	20230926	-44.04	339	20230227	55.16	940	-44.04	20230926	339	55.16	20230227	940	-44.04	20230926	339	55.16	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
174	20231101	120804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	-6	5	-1.11	445001655	826021	38.54	540	551	528	702	378	540	538.73	5.22	29526	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1519	-17.80	1.04	12	0.29	-30.00	512.00	940	20230926	-43.19	339	20230227	57.52	940	-43.19	20230926	339	57.52	20230227	940	-43.19	20230926	339	57.52	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
175	20231101	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-7	5	-1.30	395941437	733797	34.24	540	551	528	702	378	540	539.58	5.22	40699	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1516	-17.77	1.04	12	0.26	-30.00	512.00	940	20230926	-43.30	339	20230227	57.23	940	-43.30	20230926	339	57.23	20230227	940	-43.30	20230926	339	57.23	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
176	20231101	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	2	2	0.37	220606244	406881	18.99	540	551	533	702	378	540	542.19	5.22	132645	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1541	-18.07	1.06	12	0.14	-30.00	512.00	940	20230926	-42.34	339	20230227	59.88	940	-42.34	20230926	339	59.88	20230227	940	-42.34	20230926	339	59.88	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N
177	20231101	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	-1	5	-0.19	25406028	47389	2.21	540	541	533	702	378	540	536.10	5.22	13725	565	552	536	523	507	544	515	1422	162	500	370	1	1	284389721	1533	-17.97	1.05	12	0.02	-30.00	512.00	940	20230926	-42.66	339	20230227	59.00	940	-42.66	20230926	339	59.00	20230227	940	-42.66	20230926	339	59.00	20230227	0.09	N	195990	500	1421 억	14833717	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History