KissMeData/195990/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

53 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	marketWarningCode	shortOverheated
2	20231031	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	-11	5	-2.00	1136459040	2131959	53.94	549	549	520	716	386	551	533.06	5.22	-16027	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1536	-18.00	1.05	12	0.75	-30.00	512.00	940	20230926	-42.55	339	20230227	59.29	940	-42.55	20230926	339	59.29	20230227	940	-42.55	20230926	339	59.29	20230227	0.09	N	195990	500	1421 억	14849744	N	N	0	N	00	N
3	20231031	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	-11	5	-2.00	1118309443	2098366	53.09	549	549	520	716	386	551	532.94	5.22	-11536	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1536	-18.00	1.05	12	0.74	-30.00	512.00	940	20230926	-42.55	339	20230227	59.29	940	-42.55	20230926	339	59.29	20230227	940	-42.55	20230926	339	59.29	20230227	0.09	N	195990	500	1421 억	14849744	N	N	0	N	00	N
4	20231031	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-23	5	-4.17	995395544	1870678	47.33	549	549	520	716	386	551	532.10	5.22	-25992	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1502	-17.60	1.03	12	0.66	-30.00	512.00	940	20230926	-43.83	339	20230227	55.75	940	-43.83	20230926	339	55.75	20230227	940	-43.83	20230926	339	55.75	20230227	0.09	N	195990	500	1421 억	14849744	N	N	0	N	00	N
5	20231031	130941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-18	5	-3.27	938290152	1762507	44.59	549	549	520	716	386	551	532.36	5.22	15732	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1516	-17.77	1.04	12	0.62	-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	14849744	N	N	0	N	00	N
6	20231031	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-25	5	-4.54	883730107	1659205	41.98	549	549	520	716	386	551	532.62	5.22	44940	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1496	-17.53	1.03	12	0.58	-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	14849744	N	N	0	N	00	N
7	20231031	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	-21	5	-3.81	666437179	1247528	31.56	549	549	528	716	386	551	534.20	5.22	199782	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1507	-17.67	1.04	12	0.44	-30.00	512.00	940	20230926	-43.62	339	20230227	56.34	940	-43.62	20230926	339	56.34	20230227	940	-43.62	20230926	339	56.34	20230227	0.09	N	195990	500	1421 억	14849744	N	N	0	N	00	N
8	20231031	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	-15	5	-2.72	548201901	1024673	25.93	549	549	528	716	386	551	535.00	5.22	200055	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1524	-17.87	1.05	12	0.36	-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	14849744	N	N	0	N	00	N
9	20231031	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	-16	5	-2.90	120676249	224146	5.67	549	549	532	716	386	551	538.37	5.22	29555	592	571	550	529	508	561	519	1422	165	500	380	1	1	284389721	1521	-17.83	1.04	12	0.08	-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	14849744	N	N	0	N	00	N
10	20231030	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	-1	5	-0.18	2171090167	3935767	58.99	553	571	529	717	387	552	551.63	5.44	-609509	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1567	-18.37	1.08	12	1.38	-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	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
11	20231030	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	-1	5	-0.18	2116356121	3836358	57.50	553	571	529	717	387	552	551.66	5.44	-587196	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1567	-18.37	1.08	12	1.35	-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	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
12	20231030	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	549	-3	5	-0.54	1993205972	3611772	54.13	553	571	529	717	387	552	551.86	5.44	-551335	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1561	-18.30	1.07	12	1.27	-30.00	512.00	940	20230926	-41.60	339	20230227	61.95	940	-41.60	20230926	339	61.95	20230227	940	-41.60	20230926	339	61.95	20230227	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
13	20231030	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	-5	5	-0.91	1918357772	3474675	52.08	553	571	529	717	387	552	552.10	5.44	-500908	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1556	-18.23	1.07	12	1.22	-30.00	512.00	940	20230926	-41.81	339	20230227	61.36	940	-41.81	20230926	339	61.36	20230227	940	-41.81	20230926	339	61.36	20230227	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
14	20231030	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	-5	5	-0.91	1776753495	3215563	48.19	553	571	529	717	387	552	552.55	5.44	-499819	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1556	-18.23	1.07	12	1.13	-30.00	512.00	940	20230926	-41.81	339	20230227	61.36	940	-41.81	20230926	339	61.36	20230227	940	-41.81	20230926	339	61.36	20230227	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
15	20231030	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	0	3	0.00	1689512203	3056494	45.81	553	571	529	717	387	552	552.76	5.44	-495824	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1570	-18.40	1.08	12	1.07	-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	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
16	20231030	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	-2	5	-0.36	1436537778	2596210	38.91	553	571	529	717	387	552	553.33	5.44	-446483	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1564	-18.33	1.07	12	0.91	-30.00	512.00	940	20230926	-41.49	339	20230227	62.24	940	-41.49	20230926	339	62.24	20230227	940	-41.49	20230926	339	62.24	20230227	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
17	20231030	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	-7	5	-1.27	277381158	510069	7.64	553	557	529	717	387	552	543.65	5.44	-39908	611	581	530	500	449	596	515	1422	165	500	380	1	1	284389721	1550	-18.17	1.06	12	0.18	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.00	N	195990	500	1421 억	15477101	N	N	0	N	00	N
18	20231027	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	66	2	13.58	3384311120	6463005	278.65	482	560	479	631	341	486	523.55	5.38	171794	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1570	-18.40	1.08	12	2.27	-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	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
19	20231027	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	44	2	9.05	2386971473	4637606	199.95	482	532	479	631	341	486	514.70	5.38	347746	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1507	-17.67	1.04	12	1.63	-30.00	512.00	940	20230926	-43.62	339	20230227	56.34	940	-43.62	20230926	339	56.34	20230227	940	-43.62	20230926	339	56.34	20230227	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
20	20231027	140900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	28	2	5.76	1805504613	3528807	152.14	482	529	479	631	341	486	511.65	5.38	362069	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1462	-17.13	1.00	12	1.24	-30.00	512.00	940	20230926	-45.32	339	20230227	51.62	940	-45.32	20230926	339	51.62	20230227	940	-45.32	20230926	339	51.62	20230227	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
21	20231027	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	23	2	4.73	1713221903	3348199	144.36	482	529	479	631	341	486	511.69	5.38	297567	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1448	-16.97	0.99	12	1.18	-30.00	512.00	940	20230926	-45.85	339	20230227	50.15	940	-45.85	20230926	339	50.15	20230227	940	-45.85	20230926	339	50.15	20230227	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
22	20231027	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	26	2	5.35	1614069153	3154213	135.99	482	529	479	631	341	486	511.72	5.38	306826	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1456	-17.07	1.00	12	1.11	-30.00	512.00	940	20230926	-45.53	339	20230227	51.03	940	-45.53	20230926	339	51.03	20230227	940	-45.53	20230926	339	51.03	20230227	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
23	20231027	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	29	2	5.97	1315063400	2573060	110.94	482	529	479	631	341	486	511.09	5.38	372354	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1465	-17.17	1.01	12	0.90	-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	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
24	20231027	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	31	2	6.38	666202678	1321744	56.99	482	524	479	631	341	486	504.03	5.38	217861	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1470	-17.23	1.01	12	0.46	-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	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
25	20231027	090859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	2	2	0.41	43146600	88247	3.80	482	499	479	631	341	486	488.93	5.38	-2606	512	498	485	471	458	506	479	1422	145	500	340	1	1	284389721	1388	-16.27	0.95	12	0.03	-30.00	512.00	940	20230926	-48.09	339	20230227	43.95	940	-48.09	20230926	339	43.95	20230227	940	-48.09	20230926	339	43.95	20230227	0.00	N	195990	500	1421 억	15292903	N	N	0	N	00	N
26	20231026	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	486	-1	5	-0.21	1123895320	2316786	47.38	477	499	472	633	341	487	485.09	5.51	-393150	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1382	-16.20	0.95	12	0.81	-30.00	512.00	940	20230926	-48.30	339	20230227	43.36	940	-48.30	20230926	339	43.36	20230227	940	-48.30	20230926	339	43.36	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
27	20231026	150848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	-6	5	-1.23	1069980608	2205249	45.10	477	499	472	633	341	487	485.18	5.51	-372783	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1368	-16.03	0.94	12	0.78	-30.00	512.00	940	20230926	-48.83	339	20230227	41.89	940	-48.83	20230926	339	41.89	20230227	940	-48.83	20230926	339	41.89	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
28	20231026	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-7	5	-1.44	966619748	1989106	40.68	477	499	472	633	341	487	485.94	5.51	-417210	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1365	-16.00	0.94	12	0.70	-30.00	512.00	940	20230926	-48.94	339	20230227	41.59	940	-48.94	20230926	339	41.59	20230227	940	-48.94	20230926	339	41.59	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
29	20231026	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	0	3	0.00	704610901	1445558	29.56	477	499	472	633	341	487	487.44	5.51	-85879	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1385	-16.23	0.95	12	0.51	-30.00	512.00	940	20230926	-48.19	339	20230227	43.66	940	-48.19	20230926	339	43.66	20230227	940	-48.19	20230926	339	43.66	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
30	20231026	120843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	3	2	0.62	623437793	1278936	26.15	477	499	472	633	341	487	487.48	5.51	-143383	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1394	-16.33	0.96	12	0.45	-30.00	512.00	940	20230926	-47.87	339	20230227	44.54	940	-47.87	20230926	339	44.54	20230227	940	-47.87	20230926	339	44.54	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
31	20231026	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	1	2	0.21	504073333	1033590	21.14	477	499	472	633	341	487	487.71	5.51	-45366	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1388	-16.27	0.95	12	0.36	-30.00	512.00	940	20230926	-48.09	339	20230227	43.95	940	-48.09	20230926	339	43.95	20230227	940	-48.09	20230926	339	43.95	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
32	20231026	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	3	2	0.62	245603077	508745	10.40	477	493	472	633	341	487	482.53	5.51	27753	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1394	-16.33	0.96	12	0.18	-30.00	512.00	940	20230926	-47.87	339	20230227	44.54	940	-47.87	20230926	339	44.54	20230227	940	-47.87	20230926	339	44.54	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
33	20231026	090849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	486	-1	5	-0.21	82723459	172394	3.53	477	487	472	633	341	487	478.55	5.51	14856	591	538	507	454	423	523	439	1422	146	500	340	1	1	284389721	1382	-16.20	0.95	12	0.06	-30.00	512.00	940	20230926	-48.30	339	20230227	43.36	940	-48.30	20230926	339	43.36	20230227	940	-48.30	20230926	339	43.36	20230227	0.00	N	195990	500	1421 억	15668027	N	N	0	N	00	N
34	20231025	160851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-13	5	-2.60	2382488345	4766005	152.67	511	560	476	650	350	500	499.90	5.49	57824	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1385	-16.23	0.95	12	1.68	-30.00	512.00	940	20230926	-48.19	339	20230227	43.66	940	-48.19	20230926	339	43.66	20230227	940	-48.19	20230926	339	43.66	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
35	20231025	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	-12	5	-2.40	2213600827	4420955	141.62	511	560	476	650	350	500	500.71	5.49	39434	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1388	-16.27	0.95	12	1.55	-30.00	512.00	940	20230926	-48.09	339	20230227	43.95	940	-48.09	20230926	339	43.95	20230227	940	-48.09	20230926	339	43.95	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
36	20231025	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	-18	5	-3.60	2082149541	4148336	132.88	511	560	476	650	350	500	501.92	5.49	64422	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1371	-16.07	0.94	12	1.46	-30.00	512.00	940	20230926	-48.72	339	20230227	42.18	940	-48.72	20230926	339	42.18	20230227	940	-48.72	20230926	339	42.18	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
37	20231025	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	-16	5	-3.20	1861771980	3689286	118.18	511	560	478	650	350	500	504.64	5.49	11790	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1376	-16.13	0.95	12	1.30	-30.00	512.00	940	20230926	-48.51	339	20230227	42.77	940	-48.51	20230926	339	42.77	20230227	940	-48.51	20230926	339	42.77	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
38	20231025	120846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	-3	5	-0.60	1547860713	3040425	97.39	511	560	478	650	350	500	509.10	5.49	39513	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1413	-16.57	0.97	12	1.07	-30.00	512.00	940	20230926	-47.13	339	20230227	46.61	940	-47.13	20230926	339	46.61	20230227	940	-47.13	20230926	339	46.61	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
39	20231025	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-4	5	-0.80	1510909001	2965892	95.01	511	560	478	650	350	500	509.43	5.49	41372	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1411	-16.53	0.97	12	1.04	-30.00	512.00	940	20230926	-47.23	339	20230227	46.31	940	-47.23	20230926	339	46.31	20230227	940	-47.23	20230926	339	46.31	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
40	20231025	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	-3	5	-0.60	1407083055	2756458	88.30	511	560	478	650	350	500	510.47	5.49	82465	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1413	-16.57	0.97	12	0.97	-30.00	512.00	940	20230926	-47.13	339	20230227	46.61	940	-47.13	20230926	339	46.61	20230227	940	-47.13	20230926	339	46.61	20230227	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
41	20231025	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	15	2	3.00	61739591	120311	3.85	511	519	504	650	350	500	513.29	5.49	16127	546	522	486	462	426	535	475	1422	150	500	350	1	1	284389721	1465	-17.17	1.01	12	0.04	-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	0.00	N	195990	500	1421 억	15623689	N	N	0	N	00	N
42	20231024	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	2	2	0.40	1511603446	3110667	105.66	499	510	450	647	349	498	485.94	5.30	560628	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1422	-16.67	0.98	12	1.09	-30.00	512.00	940	20230926	-46.81	339	20230227	47.49	940	-46.81	20230926	339	47.49	20230227	940	-46.81	20230926	339	47.49	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
43	20231024	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	3	2	0.60	1471065180	3029608	102.91	499	510	450	647	349	498	485.56	5.30	542287	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1425	-16.70	0.98	12	1.07	-30.00	512.00	940	20230926	-46.70	339	20230227	47.79	940	-46.70	20230926	339	47.79	20230227	940	-46.70	20230926	339	47.79	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
44	20231024	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	5	2	1.00	1416626001	2921149	99.22	499	510	450	647	349	498	484.95	5.30	496981	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1430	-16.77	0.98	12	1.03	-30.00	512.00	940	20230926	-46.49	339	20230227	48.38	940	-46.49	20230926	339	48.38	20230227	940	-46.49	20230926	339	48.38	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
45	20231024	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	5	2	1.00	1252482628	2595911	88.18	499	503	450	647	349	498	482.48	5.30	457088	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1430	-16.77	0.98	12	0.91	-30.00	512.00	940	20230926	-46.49	339	20230227	48.38	940	-46.49	20230926	339	48.38	20230227	940	-46.49	20230926	339	48.38	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
46	20231024	120840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	-5	5	-1.00	1164993990	2420447	82.22	499	503	450	647	349	498	481.31	5.30	449882	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1402	-16.43	0.96	12	0.85	-30.00	512.00	940	20230926	-47.55	339	20230227	45.43	940	-47.55	20230926	339	45.43	20230227	940	-47.55	20230926	339	45.43	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
47	20231024	110835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	-10	5	-2.01	1033204010	2152969	73.13	499	503	450	647	349	498	479.90	5.30	447270	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1388	-16.27	0.95	12	0.76	-30.00	512.00	940	20230926	-48.09	339	20230227	43.95	940	-48.09	20230926	339	43.95	20230227	940	-48.09	20230926	339	43.95	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
48	20231024	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	475	-23	5	-4.62	736907015	1527997	51.90	499	503	450	647	349	498	482.27	5.30	181166	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1351	-15.83	0.93	12	0.54	-30.00	512.00	940	20230926	-49.47	339	20230227	40.12	940	-49.47	20230926	339	40.12	20230227	940	-49.47	20230926	339	40.12	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
49	20231024	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	-6	5	-1.20	188007700	384966	13.08	499	503	476	647	349	498	488.37	5.30	121482	552	524	509	481	466	517	474	1422	149	500	340	1	1	284389721	1399	-16.40	0.96	12	0.14	-30.00	512.00	940	20230926	-47.66	339	20230227	45.13	940	-47.66	20230926	339	45.13	20230227	940	-47.66	20230926	339	45.13	20230227	0.00	N	195990	500	1421 억	15063061	N	N	0	N	00	N
50	20231023	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	-35	5	-6.57	1422056505	2790036	143.60	530	537	494	692	374	533	509.72	5.19	291383	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1416	-16.60	0.97	12	0.98	-30.00	512.00	940	20230926	-47.02	339	20230227	46.90	940	-47.02	20230926	339	46.90	20230227	940	-47.02	20230926	339	46.90	20230227	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
51	20231023	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-30	5	-5.63	1326072977	2598149	133.73	530	537	494	692	374	533	510.39	5.19	281632	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1430	-16.77	0.98	12	0.91	-30.00	512.00	940	20230926	-46.49	339	20230227	48.38	940	-46.49	20230926	339	48.38	20230227	940	-46.49	20230926	339	48.38	20230227	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
52	20231023	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-31	5	-5.82	1101564173	2148484	110.58	530	537	495	692	374	533	512.72	5.19	133796	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1428	-16.73	0.98	12	0.76	-30.00	512.00	940	20230926	-46.60	339	20230227	48.08	940	-46.60	20230926	339	48.08	20230227	940	-46.60	20230926	339	48.08	20230227	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
53	20231023	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	-21	5	-3.94	770157718	1487375	76.55	530	537	507	692	374	533	517.79	5.19	71355	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1456	-17.07	1.00	12	0.52	-30.00	512.00	940	20230926	-45.53	339	20230227	51.03	940	-45.53	20230926	339	51.03	20230227	940	-45.53	20230926	339	51.03	20230227	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
54	20231023	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	-19	5	-3.56	583096497	1120631	57.68	530	537	513	692	374	533	520.33	5.19	13019	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1462	-17.13	1.00	12	0.39	-30.00	512.00	940	20230926	-45.32	339	20230227	51.62	940	-45.32	20230926	339	51.62	20230227	940	-45.32	20230926	339	51.62	20230227	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
55	20231023	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-14	5	-2.63	470345846	901839	46.42	530	537	513	692	374	533	521.54	5.19	89304	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1476	-17.30	1.01	12	0.32	-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	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
56	20231023	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	-10	5	-1.88	308666246	589115	30.32	530	537	517	692	374	533	523.95	5.19	-38630	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1487	-17.43	1.02	12	0.21	-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	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
57	20231023	090832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	-2	5	-0.38	69590578	131923	6.79	530	533	525	692	374	533	527.50	5.19	19010	574	553	533	512	492	564	523	1422	159	500	370	1	1	284389721	1510	-17.70	1.04	12	0.05	-30.00	512.00	940	20230926	-43.51	339	20230227	56.64	940	-43.51	20230926	339	56.64	20230227	940	-43.51	20230926	339	56.64	20230227	0.00	N	195990	500	1421 억	14766287	N	N	0	N	00	N
58	20231020	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	3	2	0.57	1027097750	1928727	96.62	527	554	513	689	371	530	532.53	5.13	164716	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1516	-17.77	1.04	12	0.68	-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	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
59	20231020	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-2	5	-0.38	972993044	1826655	91.51	527	554	513	689	371	530	532.66	5.13	159956	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1502	-17.60	1.03	12	0.64	-30.00	512.00	940	20230926	-43.83	339	20230227	55.75	940	-43.83	20230926	339	55.75	20230227	940	-43.83	20230926	339	55.75	20230227	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
60	20231020	140825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	9	2	1.70	856038637	1605896	80.45	527	554	513	689	371	530	533.06	5.13	186854	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1533	-17.97	1.05	12	0.56	-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	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
61	20231020	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	9	2	1.70	775642713	1457174	73.00	527	554	513	689	371	530	532.29	5.13	162425	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1533	-17.97	1.05	12	0.51	-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	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
62	20231020	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	546	16	2	3.02	681034666	1282991	64.27	527	554	513	689	371	530	530.82	5.13	187789	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1553	-18.20	1.07	12	0.45	-30.00	512.00	940	20230926	-41.91	339	20230227	61.06	940	-41.91	20230926	339	61.06	20230227	940	-41.91	20230926	339	61.06	20230227	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
63	20231020	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-2	5	-0.38	451971146	856077	42.89	527	546	513	689	371	530	527.96	5.13	205144	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1502	-17.60	1.03	12	0.30	-30.00	512.00	940	20230926	-43.83	339	20230227	55.75	940	-43.83	20230926	339	55.75	20230227	940	-43.83	20230926	339	55.75	20230227	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
64	20231020	100813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	1	2	0.19	327215723	617817	30.95	527	546	513	689	371	530	529.63	5.13	164642	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1510	-17.70	1.04	12	0.22	-30.00	512.00	940	20230926	-43.51	339	20230227	56.64	940	-43.51	20230926	339	56.64	20230227	940	-43.51	20230926	339	56.64	20230227	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
65	20231020	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	-6	5	-1.13	85393024	161751	8.10	527	546	522	689	371	530	527.93	5.13	-11200	591	560	545	514	499	553	507	1422	159	500	370	1	1	284389721	1490	-17.47	1.02	12	0.06	-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	0.00	N	195990	500	1421 억	14597855	N	N	1	N	00	N
66	20231019	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	-29	5	-5.19	1087562736	1982115	62.59	549	576	530	726	392	559	548.80	5.14	-20900	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1507	-17.67	1.04	12	0.70	-30.00	512.00	940	20230926	-43.62	339	20230227	56.34	940	-43.62	20230926	339	56.34	20230227	940	-43.62	20230926	339	56.34	20230227	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
67	20231019	150804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	-25	5	-4.47	988131407	1794904	56.68	549	576	530	726	392	559	550.52	5.14	-40678	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1519	-17.80	1.04	12	0.63	-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	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
68	20231019	140815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-16	5	-2.86	843744359	1525805	48.18	549	576	537	726	392	559	552.98	5.14	-56347	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1544	-18.10	1.06	12	0.54	-30.00	512.00	940	20230926	-42.23	339	20230227	60.18	940	-42.23	20230926	339	60.18	20230227	940	-42.23	20230926	339	60.18	20230227	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
69	20231019	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	-12	5	-2.15	777636379	1403352	44.32	549	576	538	726	392	559	554.13	5.14	-43626	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1556	-18.23	1.07	12	0.49	-30.00	512.00	940	20230926	-41.81	339	20230227	61.36	940	-41.81	20230926	339	61.36	20230227	940	-41.81	20230926	339	61.36	20230227	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
70	20231019	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-16	5	-2.86	663912708	1193466	37.69	549	576	538	726	392	559	556.29	5.14	-65476	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1544	-18.10	1.06	12	0.42	-30.00	512.00	940	20230926	-42.23	339	20230227	60.18	940	-42.23	20230926	339	60.18	20230227	940	-42.23	20230926	339	60.18	20230227	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
71	20231019	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	-14	5	-2.50	556903713	997779	31.51	549	576	538	726	392	559	558.14	5.14	-51565	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1550	-18.17	1.06	12	0.35	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
72	20231019	100801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	557	-2	5	-0.36	440228175	786807	24.85	549	576	538	726	392	559	559.51	5.14	-31978	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1584	-18.57	1.09	12	0.28	-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	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
73	20231019	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	-19	5	-3.40	91735399	168920	5.33	549	550	538	726	392	559	543.06	5.14	-20908	621	589	564	532	507	606	549	1422	167	500	390	1	1	284389721	1536	-18.00	1.05	12	0.06	-30.00	512.00	940	20230926	-42.55	339	20230227	59.29	940	-42.55	20230926	339	59.29	20230227	940	-42.55	20230926	339	59.29	20230227	0.00	N	195990	500	1421 억	14620085	N	N	1	N	00	N
74	20231018	160815	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	559	-4	5	-0.71	1796816380	3159800	89.33	558	596	539	731	395	563	568.68	5.19	-56557	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1590	-18.63	1.09	12	1.11	-30.00	512.00	940	20230926	-40.53	339	20230227	64.90	940	-40.53	20230926	339	64.90	20230227	940	-40.53	20230926	339	64.90	20230227	0.00	N	195990	500	1421 억	14758295	N	N	1	N	01	N
75	20231018	150807	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	561	-2	5	-0.36	1721653837	3025490	85.53	558	596	539	731	395	563	569.05	5.19	-75947	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1595	-18.70	1.10	12	1.06	-30.00	512.00	940	20230926	-40.32	339	20230227	65.49	940	-40.32	20230926	339	65.49	20230227	940	-40.32	20230926	339	65.49	20230227	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
76	20231018	140755	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	564	1	2	0.18	1585899987	2783102	78.68	558	596	539	731	395	563	569.83	5.19	-88781	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1604	-18.80	1.10	12	0.98	-30.00	512.00	940	20230926	-40.00	339	20230227	66.37	940	-40.00	20230926	339	66.37	20230227	940	-40.00	20230926	339	66.37	20230227	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
77	20231018	130753	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	567	4	2	0.71	1485856818	2606060	73.68	558	596	539	731	395	563	570.15	5.19	4259	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1612	-18.90	1.11	12	0.92	-30.00	512.00	940	20230926	-39.68	339	20230227	67.26	940	-39.68	20230926	339	67.26	20230227	940	-39.68	20230926	339	67.26	20230227	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
78	20231018	120808	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	565	2	2	0.36	1397638049	2450226	69.27	558	596	539	731	395	563	570.41	5.19	20291	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1607	-18.83	1.10	12	0.86	-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	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
79	20231018	110801	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	576	13	2	2.31	1265694268	2218161	62.71	558	596	539	731	395	563	570.61	5.19	569	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1638	-19.20	1.12	12	0.78	-30.00	512.00	940	20230926	-38.72	339	20230227	69.91	940	-38.72	20230926	339	69.91	20230227	940	-38.72	20230926	339	69.91	20230227	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
80	20231018	100810	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	570	7	2	1.24	889877209	1569217	44.36	558	596	539	731	395	563	567.08	5.19	-116658	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1621	-19.00	1.11	12	0.55	-30.00	512.00	940	20230926	-39.36	339	20230227	68.14	940	-39.36	20230926	339	68.14	20230227	940	-39.36	20230926	339	68.14	20230227	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
81	20231018	090756	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	549	-14	5	-2.49	173995484	318231	9.00	558	560	539	731	395	563	546.76	5.19	-623	603	583	555	535	507	593	545	1422	168	500	390	1	1	284389721	1561	-18.30	1.07	12	0.11	-30.00	512.00	940	20230926	-41.60	339	20230227	61.95	940	-41.60	20230926	339	61.95	20230227	940	-41.60	20230926	339	61.95	20230227	0.00	N	195990	500	1421 억	14758295	N	N	2	N	01	N
82	20231017	160801	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	563	35	2	6.63	1930598201	3504389	54.46	528	575	527	686	370	528	550.90	5.31	141681	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1561	-18.77	1.10	12	1.26	-30.00	512.00	940	20230926	-40.11	339	20230227	66.08	940	-40.11	20230926	339	66.08	20230227	940	-40.11	20230926	339	66.08	20230227	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
83	20231017	150806	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	553	25	2	4.73	1774729535	3225606	50.13	528	575	527	686	370	528	550.20	5.31	96062	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1533	-18.43	1.08	12	1.16	-30.00	512.00	940	20230926	-41.17	339	20230227	63.13	940	-41.17	20230926	339	63.13	20230227	940	-41.17	20230926	339	63.13	20230227	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
84	20231017	140807	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	14	2	2.65	1621990137	2945655	45.78	528	575	527	686	370	528	550.64	5.31	82865	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1503	-18.07	1.06	12	1.06	-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	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
85	20231017	130800	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	546	18	2	3.41	1448475367	2626916	40.83	528	575	527	686	370	528	551.40	5.31	163135	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1514	-18.20	1.07	12	0.95	-30.00	512.00	940	20230926	-41.91	339	20230227	61.06	940	-41.91	20230926	339	61.06	20230227	940	-41.91	20230926	339	61.06	20230227	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
86	20231017	120805	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	554	26	2	4.92	1240292733	2247725	34.93	528	575	527	686	370	528	551.80	5.31	149162	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1536	-18.47	1.08	12	0.81	-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	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
87	20231017	110756	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	32	2	6.06	1085426545	1970342	30.62	528	575	527	686	370	528	550.89	5.31	130454	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1553	-18.67	1.09	12	0.71	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
88	20231017	100750	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	32	2	6.06	684337366	1255375	19.51	528	560	527	686	370	528	545.13	5.31	118004	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1553	-18.67	1.09	12	0.45	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
89	20231017	090757	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	10	2	1.89	202604601	373291	5.80	528	555	527	686	370	528	542.77	5.31	-8841	572	549	527	504	482	539	494	1386	158	500	0	1	1	277289721	1492	-17.93	1.05	12	0.13	-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	0.00	N	195990	500	1386 억	14710623	N	N	2	N	02	N
90	20231016	160757	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-36	5	-6.38	3339347411	6383069	108.05	540	550	505	733	395	564	523.10	5.29	126768	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1464	-17.60	1.03	12	2.30	-30.00	512.00	940	20230926	-43.83	339	20230227	55.75	940	-43.83	20230926	339	55.75	20230227	940	-43.83	20230926	339	55.75	20230227	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
91	20231016	150757	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-31	5	-5.50	3254058877	6222900	105.34	540	550	505	733	395	564	522.86	5.29	124333	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1478	-17.77	1.04	12	2.24	-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	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
92	20231016	140758	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-26	5	-4.61	3003097670	5750604	97.34	540	550	505	733	395	564	522.16	5.29	111734	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1492	-17.93	1.05	12	2.07	-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	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
93	20231016	130752	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-38	5	-6.74	2675990411	5139383	87.00	540	549	505	733	395	564	520.61	5.29	198083	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1459	-17.53	1.03	12	1.85	-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	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
94	20231016	120753	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	-53	5	-9.40	2461584887	4726617	80.01	540	549	505	733	395	564	520.71	5.29	206345	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1417	-17.03	1.00	12	1.70	-30.00	512.00	940	20230926	-45.64	339	20230227	50.74	940	-45.64	20230926	339	50.74	20230227	940	-45.64	20230926	339	50.74	20230227	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
95	20231016	110748	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-54	5	-9.57	2160463218	4134943	69.99	540	549	505	733	395	564	522.40	5.29	185751	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1414	-17.00	1.00	12	1.49	-30.00	512.00	940	20230926	-45.74	339	20230227	50.44	940	-45.74	20230926	339	50.44	20230227	940	-45.74	20230926	339	50.44	20230227	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
96	20231016	100745	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	-39	5	-6.91	1275994173	2421104	40.98	540	549	519	733	395	564	526.89	5.29	272573	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1456	-17.50	1.03	12	0.87	-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	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
97	20231016	090747	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	-37	5	-6.56	443387836	835332	14.14	540	549	519	733	395	564	530.42	5.29	95067	637	600	578	541	519	589	530	1386	169	500	0	1	1	277289721	1461	-17.57	1.03	12	0.30	-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	0.00	N	195990	500	1386 억	14680350	N	N	2	N	02	N
98	20231012	160810	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	51	2	9.11	5253755472	8767804	151.36	550	626	545	728	392	560	599.19	5.52	213068	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1694	-20.37	1.19	12	3.16	-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	1386 억	15293549	N	N	4	N	02	N
99	20231012	150753	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	51	2	9.11	5042059892	8422037	145.39	550	626	545	728	392	560	598.68	5.52	196406	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1694	-20.37	1.19	12	3.04	-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	1386 억	15293549	N	N	4	N	02	N
100	20231012	140752	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	605	45	2	8.04	4361200340	7311109	126.22	550	626	545	728	392	560	596.52	5.52	134561	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1678	-20.17	1.18	12	2.64	-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	0.00	N	195990	500	1386 억	15293549	N	N	4	N	02	N
101	20231012	130753	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	597	37	2	6.61	3879977533	6512563	112.43	550	626	545	728	392	560	595.77	5.52	106535	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1655	-19.90	1.17	12	2.35	-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	0.00	N	195990	500	1386 억	15293549	N	N	4	N	02	N
102	20231012	120802	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	598	38	2	6.79	2338651723	3979813	68.71	550	613	545	728	392	560	587.63	5.52	90521	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1658	-19.93	1.17	12	1.44	-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	0.00	N	195990	500	1386 억	15293549	N	N	4	N	02	N
103	20231012	110800	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	589	29	2	5.18	2122113808	3613530	62.38	550	613	545	728	392	560	587.27	5.52	126105	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1633	-19.63	1.15	12	1.30	-30.00	512.00	940	20230926	-37.34	339	20230227	73.75	940	-37.34	20230926	339	73.75	20230227	940	-37.34	20230926	339	73.75	20230227	0.00	N	195990	500	1386 억	15293549	N	N	4	N	02	N
104	20231012	100755	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	591	31	2	5.54	1080191471	1866008	32.21	550	591	545	728	392	560	578.88	5.52	177220	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1639	-19.70	1.15	12	0.67	-30.00	512.00	940	20230926	-37.13	339	20230227	74.34	940	-37.13	20230926	339	74.34	20230227	940	-37.13	20230926	339	74.34	20230227	0.00	N	195990	500	1386 억	15293549	N	N	4	N	02	N
105	20231012	090801	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	565	5	2	0.89	150252110	270059	4.66	550	574	545	728	392	560	556.36	5.52	48398	605	582	557	534	509	594	546	1386	168	500	0	1	1	277289721	1567	-18.83	1.10	12	0.10	-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	0.00	N	195990	500	1386 억	15293549	N	N	4	N	02	N
106	20231011	160751	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	26	2	4.87	3184928994	5762381	81.97	538	580	532	694	374	534	552.71	5.42	262516	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1553	-18.67	1.09	12	2.08	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.00	N	195990	500	1386 억	15042810	N	N	4	N	02	N
107	20231011	150755	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	26	2	4.87	3113547973	5634753	80.15	538	580	532	694	374	534	552.56	5.42	245541	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1553	-18.67	1.09	12	2.03	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
108	20231011	140759	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	561	27	2	5.06	2888669922	5233318	74.44	538	580	532	694	374	534	551.98	5.42	178502	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1556	-18.70	1.10	12	1.89	-30.00	512.00	940	20230926	-40.32	339	20230227	65.49	940	-40.32	20230926	339	65.49	20230227	940	-40.32	20230926	339	65.49	20230227	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
109	20231011	130749	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	18	2	3.37	2672190757	4844675	68.91	538	580	532	694	374	534	551.57	5.42	111005	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1531	-18.40	1.08	12	1.75	-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	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
110	20231011	120804	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	18	2	3.37	2451637434	4446249	63.25	538	580	532	694	374	534	551.39	5.42	29412	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1531	-18.40	1.08	12	1.60	-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	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
111	20231011	110757	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	13	2	2.43	2117000880	3834494	54.54	538	580	532	694	374	534	552.09	5.42	45398	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1517	-18.23	1.07	12	1.38	-30.00	512.00	940	20230926	-41.81	339	20230227	61.36	940	-41.81	20230926	339	61.36	20230227	940	-41.81	20230926	339	61.36	20230227	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
112	20231011	100753	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	7	2	1.31	843223660	1556923	22.15	538	552	532	694	374	534	541.60	5.42	285436	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1500	-18.03	1.06	12	0.56	-30.00	512.00	940	20230926	-42.45	339	20230227	59.59	940	-42.45	20230926	339	59.59	20230227	940	-42.45	20230926	339	59.59	20230227	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
113	20231011	090757	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	548	14	2	2.62	194840215	357448	5.08	538	552	538	694	374	534	545.09	5.42	62495	610	571	549	510	488	561	500	1386	160	500	0	1	1	277289721	1520	-18.27	1.07	12	0.13	-30.00	512.00	940	20230926	-41.70	339	20230227	61.65	940	-41.70	20230926	339	61.65	20230227	940	-41.70	20230926	339	61.65	20230227	0.00	N	195990	500	1386 억	15042810	N	N	6	N	02	N
114	20231010	160749	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	-49	5	-8.40	3759086881	6937785	109.14	585	588	527	757	409	583	541.84	5.22	554384	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1481	-17.80	1.04	12	2.50	-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	0.00	N	195990	500	1386 억	14488356	N	N	6	N	02	N
115	20231010	150746	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	-46	5	-7.89	3549375814	6545292	102.96	585	588	527	757	409	583	542.28	5.22	596502	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1489	-17.90	1.05	12	2.36	-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	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
116	20231010	140750	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	-51	5	-8.75	3278635677	6039641	95.01	585	588	527	757	409	583	542.85	5.22	481425	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1475	-17.73	1.04	12	2.18	-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	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
117	20231010	130743	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	-47	5	-8.06	2925451847	5377811	84.60	585	588	527	757	409	583	543.99	5.22	392695	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1486	-17.87	1.05	12	1.94	-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	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
118	20231010	120742	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-40	5	-6.86	2593395173	4762969	74.93	585	588	527	757	409	583	544.49	5.22	369960	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1506	-18.10	1.06	12	1.72	-30.00	512.00	940	20230926	-42.23	339	20230227	60.18	940	-42.23	20230926	339	60.18	20230227	940	-42.23	20230926	339	60.18	20230227	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
119	20231010	110728	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	546	-37	5	-6.35	2400690920	4409964	69.37	585	588	527	757	409	583	544.38	5.22	307806	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1514	-18.20	1.07	12	1.59	-30.00	512.00	940	20230926	-41.91	339	20230227	61.06	940	-41.91	20230926	339	61.06	20230227	940	-41.91	20230926	339	61.06	20230227	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
120	20231010	100737	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	-41	5	-7.03	2110491186	3874241	60.95	585	588	527	757	409	583	544.75	5.22	171523	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1503	-18.07	1.06	12	1.40	-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	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
121	20231010	090731	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-40	5	-6.86	555817190	988442	15.55	585	588	543	757	409	583	562.32	5.22	-88396	629	606	589	566	549	597	557	1386	174	500	0	1	1	277289721	1506	-18.10	1.06	12	0.36	-30.00	512.00	940	20230926	-42.23	339	20230227	60.18	940	-42.23	20230926	339	60.18	20230227	940	-42.23	20230926	339	60.18	20230227	0.00	N	195990	500	1386 억	14488356	N	N	9	N	02	N
122	20231006	160738	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	583	-25	5	-4.11	3696128655	6248098	48.45	598	612	572	790	426	608	591.58	5.07	430887	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1617	-19.43	1.14	12	2.25	-30.00	512.00	940	20230926	-37.98	339	20230227	71.98	940	-37.98	20230926	339	71.98	20230227	940	-37.98	20230926	339	71.98	20230227	0.01	N	195990	500	1386 억	14057469	N	N	9	N	02	N
123	20231006	150727	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	591	-17	5	-2.80	3467675283	5858185	45.42	598	612	572	790	426	608	591.94	5.07	386728	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1639	-19.70	1.15	12	2.11	-30.00	512.00	940	20230926	-37.13	339	20230227	74.34	940	-37.13	20230926	339	74.34	20230227	940	-37.13	20230926	339	74.34	20230227	0.01	N	195990	500	1386 억	14057469	N	N	13	N	02	N
124	20231006	140729	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	0	3	0.00	3166542053	5354804	41.52	598	612	572	790	426	608	591.35	5.07	390225	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1686	-20.27	1.19	12	1.93	-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	1386 억	14057469	N	N	13	N	02	N
125	20231006	130720	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	597	-11	5	-1.81	2655756403	4508576	34.96	598	609	572	790	426	608	589.05	5.07	360640	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1655	-19.90	1.17	12	1.63	-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	0.01	N	195990	500	1386 억	14057469	N	N	13	N	02	N
126	20231006	120719	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	583	-25	5	-4.11	2033562246	3467176	26.88	598	606	572	790	426	608	586.52	5.07	327391	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1617	-19.43	1.14	12	1.25	-30.00	512.00	940	20230926	-37.98	339	20230227	71.98	940	-37.98	20230926	339	71.98	20230227	940	-37.98	20230926	339	71.98	20230227	0.01	N	195990	500	1386 억	14057469	N	N	13	N	02	N
127	20231006	110712	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	579	-29	5	-4.77	1728180790	2942366	22.81	598	606	572	790	426	608	587.34	5.07	297400	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1606	-19.30	1.13	12	1.06	-30.00	512.00	940	20230926	-38.40	339	20230227	70.80	940	-38.40	20230926	339	70.80	20230227	940	-38.40	20230926	339	70.80	20230227	0.01	N	195990	500	1386 억	14057469	N	N	13	N	02	N
128	20231006	100718	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	587	-21	5	-3.45	1346264804	2288800	17.75	598	606	572	790	426	608	588.20	5.07	248405	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1628	-19.57	1.15	12	0.83	-30.00	512.00	940	20230926	-37.55	339	20230227	73.16	940	-37.55	20230926	339	73.16	20230227	940	-37.55	20230926	339	73.16	20230227	0.01	N	195990	500	1386 억	14057469	N	N	13	N	02	N
129	20231006	090714	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	587	-21	5	-3.45	428435759	724175	5.62	598	605	578	790	426	608	591.62	5.07	13751	700	654	622	576	544	647	569	1386	182	500	0	1	1	277289721	1628	-19.57	1.15	12	0.26	-30.00	512.00	940	20230926	-37.55	339	20230227	73.16	940	-37.55	20230926	339	73.16	20230227	940	-37.55	20230926	339	73.16	20230227	0.01	N	195990	500	1386 억	14057469	N	N	13	N	02	N

53 KiB Raw Blame History

53 KiB

Raw Blame History