KissMeData/018000/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,160342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,-9,5,-1.21,18298557616,22996148,738.48,775,888,721,969,523,746,795.73,0.80,0,-614425,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1241,-3.76,1.69,12,13.66,-196.00,435.00,1491,20231123,-50.57,555,20241113,32.79,1275,-42.20,20240401,555,32.79,20241113,1418,-48.03,20231218,555,32.79,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,150346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-2,5,-0.27,17970360904,22553577,724.27,775,888,721,969,523,746,796.79,0.80,0,-643079,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1253,-3.80,1.71,12,13.39,-196.00,435.00,1491,20231123,-50.10,555,20241113,34.05,1275,-41.65,20240401,555,34.05,20241113,1418,-47.53,20231218,555,34.05,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,140345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,12,2,1.61,17551806322,21993202,706.27,775,888,721,969,523,746,798.06,0.80,0,-638213,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1276,-3.87,1.74,12,13.06,-196.00,435.00,1491,20231123,-49.16,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1418,-46.54,20231218,555,36.58,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,130346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,7,2,0.94,16912491743,21151650,679.25,775,888,721,969,523,746,799.58,0.80,0,-632775,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1268,-3.84,1.73,12,12.56,-196.00,435.00,1491,20231123,-49.50,555,20241113,35.68,1275,-40.94,20240401,555,35.68,20241113,1418,-46.90,20231218,555,35.68,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,120347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,10,2,1.34,15394726239,19181588,615.98,775,888,721,969,523,746,802.58,0.80,0,-631475,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1273,-3.86,1.74,12,11.39,-196.00,435.00,1491,20231123,-49.30,555,20241113,36.22,1275,-40.71,20240401,555,36.22,20241113,1418,-46.69,20231218,555,36.22,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,110347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,4,2,0.54,14260485987,17659536,567.10,775,888,735,969,523,746,807.52,0.80,0,-568972,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1263,-3.83,1.72,12,10.49,-196.00,435.00,1491,20231123,-49.70,555,20241113,35.14,1275,-41.18,20240401,555,35.14,20241113,1418,-47.11,20231218,555,35.14,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,100346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,41,2,5.50,12445181042,15285673,490.87,775,888,754,969,523,746,814.17,0.80,0,-584326,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1325,-4.02,1.81,12,9.08,-196.00,435.00,1491,20231123,-47.22,555,20241113,41.80,1275,-38.27,20240401,555,41.80,20241113,1418,-44.50,20231218,555,41.80,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241129,090346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,875,129,2,17.29,4641641752,5676486,182.29,775,879,775,969,523,746,817.70,0.80,0,-45622,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1473,-4.46,2.01,12,3.37,-196.00,435.00,1491,20231123,-41.31,555,20241113,57.66,1275,-31.37,20240401,555,57.66,20241113,1418,-38.29,20231218,555,57.66,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N
20241128,160342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,172,1,29.97,2129567992,3072402,815.28,574,746,570,746,402,574,693.07,0.84,0,97694,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,1256,-3.81,1.71,12,1.82,-196.00,435.00,1491,20231123,-49.97,555,20241113,34.41,1275,-41.49,20240401,555,34.41,20241113,1418,-47.39,20231218,555,34.41,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,150349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,172,1,29.97,2018603476,2923656,775.81,574,746,570,746,402,574,690.44,0.84,0,-47806,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,1256,-3.81,1.71,12,1.74,-196.00,435.00,1491,20231123,-49.97,555,20241113,34.41,1275,-41.49,20240401,555,34.41,20241113,1418,-47.39,20231218,555,34.41,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,140350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,0,3,0.00,122676840,213843,56.74,574,583,570,746,402,574,573.68,0.84,0,-5720,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,967,-2.93,1.32,12,0.13,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1418,-59.52,20231218,555,3.42,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,130347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,0,3,0.00,99230674,172892,45.88,574,583,570,746,402,574,573.95,0.84,0,13628,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,967,-2.93,1.32,12,0.10,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1418,-59.52,20231218,555,3.42,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,120349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,575,1,2,0.17,87165767,151807,40.28,574,583,570,746,402,574,574.19,0.84,0,14149,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,968,-2.93,1.32,12,0.09,-196.00,435.00,1491,20231123,-61.44,555,20241113,3.60,1275,-54.90,20240401,555,3.60,20241113,1418,-59.45,20231218,555,3.60,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,110352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,575,1,2,0.17,63880050,111167,29.50,574,583,570,746,402,574,574.63,0.84,0,5561,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,968,-2.93,1.32,12,0.07,-196.00,435.00,1491,20231123,-61.44,555,20241113,3.60,1275,-54.90,20240401,555,3.60,20241113,1418,-59.45,20231218,555,3.60,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,100349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,580,6,2,1.05,23326257,40227,10.67,574,583,574,746,402,574,579.87,0.84,0,-21261,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,977,-2.96,1.33,12,0.02,-196.00,435.00,1491,20231123,-61.10,555,20241113,4.50,1275,-54.51,20240401,555,4.50,20241113,1418,-59.10,20231218,555,4.50,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241128,090347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,582,8,2,1.39,639081,1113,0.30,574,582,574,746,402,574,574.20,0.84,0,-703,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,980,-2.97,1.34,12,0.00,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1418,-58.96,20231218,555,4.86,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N
20241127,160339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,-16,5,-2.71,217849391,376665,53.45,590,600,565,767,413,590,578.36,0.91,0,-115129,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,967,-2.93,1.32,12,0.22,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1418,-59.52,20231218,555,3.42,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,150344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-21,5,-3.56,193057915,333268,47.29,590,600,565,767,413,590,579.29,0.91,0,-112506,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,958,-2.90,1.31,12,0.20,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1418,-59.87,20231218,555,2.52,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,140345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,-16,5,-2.71,164535972,283144,40.18,590,600,570,767,413,590,581.10,0.91,0,-104981,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,967,-2.93,1.32,12,0.17,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1418,-59.52,20231218,555,3.42,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,130341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,582,-8,5,-1.36,119876150,205349,29.14,590,600,575,767,413,590,583.77,0.91,0,-98024,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,980,-2.97,1.34,12,0.12,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1418,-58.96,20231218,555,4.86,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,120346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,587,-3,5,-0.51,72293220,123368,17.51,590,600,576,767,413,590,586.00,0.91,0,-45541,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,988,-2.99,1.35,12,0.07,-196.00,435.00,1491,20231123,-60.63,555,20241113,5.77,1275,-53.96,20240401,555,5.77,20241113,1418,-58.60,20231218,555,5.77,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,110345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,580,-10,5,-1.69,63384876,108048,15.33,590,600,576,767,413,590,586.64,0.91,0,-42321,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,977,-2.96,1.33,12,0.06,-196.00,435.00,1491,20231123,-61.10,555,20241113,4.50,1275,-54.51,20240401,555,4.50,20241113,1418,-59.10,20231218,555,4.50,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,100343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,0,3,0.00,38879982,65892,9.35,590,600,581,767,413,590,590.06,0.91,0,-27768,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,994,-3.01,1.36,12,0.04,-196.00,435.00,1491,20231123,-60.43,555,20241113,6.31,1275,-53.73,20240401,555,6.31,20241113,1418,-58.39,20231218,555,6.31,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241127,090343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,7,2,1.19,3642772,6176,0.88,590,600,585,767,413,590,589.83,0.91,0,-2375,652,621,593,562,534,636,577,842,177,500,400,1,1,168391564,1005,-3.05,1.37,12,0.00,-196.00,435.00,1491,20231123,-59.96,555,20241113,7.57,1275,-53.18,20240401,555,7.57,20241113,1418,-57.90,20231218,555,7.57,20241113,0.02,N,018000,500,841 억,,1530836,N,N,0,N,00,N
20241126,160344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,13,2,2.25,413199395,704468,210.05,577,624,565,750,404,577,586.54,0.93,0,-41223,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,994,-3.01,1.36,12,0.42,-196.00,435.00,1491,20231123,-60.43,555,20241113,6.31,1275,-53.73,20240401,555,6.31,20241113,1418,-58.39,20231218,555,6.31,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,150342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,-1,5,-0.17,385487913,657153,195.95,577,624,565,750,404,577,586.60,0.93,0,-30231,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,970,-2.94,1.32,12,0.39,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1418,-59.38,20231218,555,3.78,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,140341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,2,2,0.35,307429111,519943,155.03,577,624,570,750,404,577,591.27,0.93,0,-73289,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,975,-2.95,1.33,12,0.31,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1418,-59.17,20231218,555,4.32,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,130341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,15,2,2.60,262274610,441918,131.77,577,624,570,750,404,577,593.49,0.93,0,-74176,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,997,-3.02,1.36,12,0.26,-196.00,435.00,1491,20231123,-60.30,555,20241113,6.67,1275,-53.57,20240401,555,6.67,20241113,1418,-58.25,20231218,555,6.67,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,120344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,19,2,3.29,235729259,397139,118.42,577,624,570,750,404,577,593.57,0.93,0,-56698,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,1004,-3.04,1.37,12,0.24,-196.00,435.00,1491,20231123,-60.03,555,20241113,7.39,1275,-53.25,20240401,555,7.39,20241113,1418,-57.97,20231218,555,7.39,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,110347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,15,2,2.60,179449693,302801,90.29,577,624,570,750,404,577,592.63,0.93,0,-52071,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,997,-3.02,1.36,12,0.18,-196.00,435.00,1491,20231123,-60.30,555,20241113,6.67,1275,-53.57,20240401,555,6.67,20241113,1418,-58.25,20231218,555,6.67,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,100345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,591,14,2,2.43,131642223,221523,66.05,577,624,570,750,404,577,594.26,0.93,0,-32938,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,995,-3.02,1.36,12,0.13,-196.00,435.00,1491,20231123,-60.36,555,20241113,6.49,1275,-53.65,20240401,555,6.49,20241113,1418,-58.32,20231218,555,6.49,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241126,090342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,577,0,3,0.00,8462100,14633,4.36,577,585,576,750,404,577,578.29,0.93,0,-12697,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,972,-2.94,1.33,12,0.01,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1418,-59.31,20231218,555,3.96,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N
20241125,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,577,18,2,3.22,189450175,335050,160.37,564,577,557,726,392,559,565.43,0.87,0,111995,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,972,-2.94,1.33,12,0.20,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1418,-59.31,20231218,555,3.96,20241113,0.02,N,018000,500,841 억,,1459741,N,N,2,N,00,N
20241125,150341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,9,2,1.61,157873109,280086,134.06,564,570,557,726,392,559,563.66,0.87,0,100452,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,956,-2.90,1.31,12,0.17,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1418,-59.94,20231218,555,2.34,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241125,140341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,8,2,1.43,134872901,239643,114.70,564,569,557,726,392,559,562.81,0.87,0,83496,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,955,-2.89,1.30,12,0.14,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1418,-60.01,20231218,555,2.16,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241125,130339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,9,2,1.61,122481606,217727,104.21,564,569,557,726,392,559,562.55,0.87,0,84359,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,956,-2.90,1.31,12,0.13,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1418,-59.94,20231218,555,2.34,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241125,120342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,9,2,1.61,114447831,203539,97.42,564,569,557,726,392,559,562.29,0.87,0,78988,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,956,-2.90,1.31,12,0.12,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1418,-59.94,20231218,555,2.34,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241125,110341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,565,6,2,1.07,106117573,188813,90.37,564,569,557,726,392,559,562.02,0.87,0,71843,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,951,-2.88,1.30,12,0.11,-196.00,435.00,1491,20231123,-62.11,555,20241113,1.80,1275,-55.69,20240401,555,1.80,20241113,1418,-60.16,20231218,555,1.80,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241125,100336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,561,2,2,0.36,77824914,138727,66.40,564,568,557,726,392,559,560.99,0.87,0,63971,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,945,-2.86,1.29,12,0.08,-196.00,435.00,1491,20231123,-62.37,555,20241113,1.08,1275,-56.00,20240401,555,1.08,20241113,1418,-60.44,20231218,555,1.08,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241125,090337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,8,2,1.43,1762369,3123,1.49,564,568,564,726,392,559,564.32,0.87,0,1679,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,955,-2.89,1.30,12,0.00,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1418,-60.01,20231218,555,2.16,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N
20241122,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,559,-7,5,-1.24,117873491,208911,127.02,563,575,558,735,397,566,564.23,0.88,0,-15292,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,941,-2.85,1.29,12,0.12,-196.00,435.00,1491,20231123,-62.51,555,20241113,0.72,1275,-56.16,20240401,555,0.72,20241113,1634,-65.79,20231123,555,0.72,20241113,0.02,N,018000,500,841 억,,1475346,N,N,102,N,00,N
20241122,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,560,-6,5,-1.06,101069925,178858,108.75,563,575,558,735,397,566,565.08,0.88,0,-5374,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,943,-2.86,1.29,12,0.11,-196.00,435.00,1491,20231123,-62.44,555,20241113,0.90,1275,-56.08,20240401,555,0.90,20241113,1634,-65.73,20231123,555,0.90,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241122,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,561,-5,5,-0.88,89962171,159013,96.68,563,575,558,735,397,566,565.75,0.88,0,-1641,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,945,-2.86,1.29,12,0.09,-196.00,435.00,1491,20231123,-62.37,555,20241113,1.08,1275,-56.00,20240401,555,1.08,20241113,1634,-65.67,20231123,555,1.08,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241122,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,566,0,3,0.00,61535584,108386,65.90,563,575,560,735,397,566,567.74,0.88,0,3848,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,953,-2.89,1.30,12,0.06,-196.00,435.00,1491,20231123,-62.04,555,20241113,1.98,1275,-55.61,20240401,555,1.98,20241113,1634,-65.36,20231123,555,1.98,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241122,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,2,2,0.35,44165592,77761,47.28,563,575,560,735,397,566,567.97,0.88,0,4466,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,956,-2.90,1.31,12,0.05,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1634,-65.24,20231123,555,2.34,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241122,110324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,1,2,0.18,32959148,58017,35.27,563,575,560,735,397,566,568.09,0.88,0,4941,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,955,-2.89,1.30,12,0.03,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241122,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,570,4,2,0.71,24759110,43564,26.49,563,575,560,735,397,566,568.34,0.88,0,5939,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,960,-2.91,1.31,12,0.03,-196.00,435.00,1491,20231123,-61.77,555,20241113,2.70,1275,-55.29,20240401,555,2.70,20241113,1634,-65.12,20231123,555,2.70,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241122,090325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,566,0,3,0.00,700427,1243,0.76,563,566,563,735,397,566,563.50,0.88,0,226,586,575,569,558,552,573,556,842,169,500,380,1,1,168391564,953,-2.89,1.30,12,0.00,-196.00,435.00,1491,20231123,-62.04,555,20241113,1.98,1275,-55.61,20240401,555,1.98,20241113,1634,-65.36,20231123,555,1.98,20241113,0.02,N,018000,500,841 억,,1475346,N,N,51,N,00,N
20241121,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,566,-1,5,-0.18,88875784,155970,73.23,570,580,563,737,397,567,569.83,0.88,0,-6182,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,953,-2.89,1.30,12,0.09,-196.00,435.00,1491,20231123,-62.04,555,20241113,1.98,1275,-55.61,20240401,555,1.98,20241113,1634,-65.36,20231123,555,1.98,20241113,0.02,N,018000,500,841 억,,1481520,N,N,51,N,00,N
20241121,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,572,5,2,0.88,82395479,144572,67.88,570,580,563,737,397,567,569.93,0.88,0,-2172,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,963,-2.92,1.31,12,0.09,-196.00,435.00,1491,20231123,-61.64,555,20241113,3.06,1275,-55.14,20240401,555,3.06,20241113,1634,-64.99,20231123,555,3.06,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,6,2,1.06,73345359,128705,60.43,570,580,563,737,397,567,569.87,0.88,0,-903,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,965,-2.92,1.32,12,0.08,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,1,2,0.18,55648504,97706,45.87,570,580,563,737,397,567,569.55,0.88,0,-9833,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,956,-2.90,1.31,12,0.06,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1634,-65.24,20231123,555,2.34,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,2,2,0.35,44011147,77333,36.31,570,580,563,737,397,567,569.11,0.88,0,-11149,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,958,-2.90,1.31,12,0.05,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,110327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,570,3,2,0.53,41053465,72140,33.87,570,580,563,737,397,567,569.08,0.88,0,-11149,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,960,-2.91,1.31,12,0.04,-196.00,435.00,1491,20231123,-61.77,555,20241113,2.70,1275,-55.29,20240401,555,2.70,20241113,1634,-65.12,20231123,555,2.70,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,1,2,0.18,16266491,28639,13.45,570,580,563,737,397,567,567.98,0.88,0,-3550,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,956,-2.90,1.31,12,0.02,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1634,-65.24,20231123,555,2.34,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,12,2,2.12,904687,1586,0.74,570,580,563,737,397,567,570.42,0.88,0,-190,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,975,-2.95,1.33,12,0.00,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1634,-64.57,20231123,555,4.32,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241120,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,-7,5,-1.22,120660531,212672,72.89,574,578,563,746,402,574,567.36,0.89,0,-18958,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,955,-2.89,1.30,12,0.13,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1499901,N,N,111,N,00,N
20241120,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,107554114,189478,64.94,574,578,563,746,402,574,567.63,0.89,0,-17867,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.11,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,91409952,161004,55.18,574,578,563,746,402,574,567.75,0.89,0,-7130,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.10,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,-7,5,-1.22,84731026,149227,51.15,574,578,563,746,402,574,567.80,0.89,0,-6229,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,955,-2.89,1.30,12,0.09,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,59922922,105602,36.19,574,578,563,746,402,574,567.44,0.89,0,-15797,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.06,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,566,-8,5,-1.39,41887582,73804,25.30,574,578,563,746,402,574,567.55,0.89,0,-11083,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,953,-2.89,1.30,12,0.04,-196.00,435.00,1491,20231123,-62.04,555,20241113,1.98,1275,-55.61,20240401,555,1.98,20241113,1634,-65.36,20231123,555,1.98,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,570,-4,5,-0.70,17292245,30305,10.39,574,578,565,746,402,574,570.61,0.89,0,-9246,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,960,-2.91,1.31,12,0.02,-196.00,435.00,1491,20231123,-61.77,555,20241113,2.70,1275,-55.29,20240401,555,2.70,20241113,1634,-65.12,20231123,555,2.70,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,2,2,0.35,2792236,4856,1.66,574,578,572,746,402,574,575.01,0.89,0,-4055,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,970,-2.94,1.32,12,0.00,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241119,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,-8,5,-1.37,167658231,291645,101.43,577,585,565,756,408,582,574.87,0.91,0,-30539,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,967,-2.93,1.32,12,0.17,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1634,-64.87,20231123,555,3.42,20241113,0.02,N,018000,500,841 억,,1529966,N,N,132,N,00,N
20241119,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,-9,5,-1.55,152270840,264779,92.09,577,585,565,756,408,582,575.09,0.91,0,-29925,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,965,-2.92,1.32,12,0.16,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241119,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,-9,5,-1.55,131810203,228847,79.59,577,585,565,756,408,582,575.98,0.91,0,-10668,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,965,-2.92,1.32,12,0.14,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241119,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,-3,5,-0.52,96904254,167905,58.40,577,585,572,756,408,582,577.14,0.91,0,-11099,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,975,-2.95,1.33,12,0.10,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1634,-64.57,20231123,555,4.32,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241119,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,-6,5,-1.03,80409330,139255,48.43,577,585,572,756,408,582,577.43,0.91,0,-16018,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,970,-2.94,1.32,12,0.08,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241119,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,-6,5,-1.03,64319749,111378,38.74,577,585,575,756,408,582,577.49,0.91,0,-6486,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,970,-2.94,1.32,12,0.07,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241119,100326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,580,-2,5,-0.34,41701705,72188,25.11,577,585,575,756,408,582,577.68,0.91,0,1972,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,977,-2.96,1.33,12,0.04,-196.00,435.00,1491,20231123,-61.10,555,20241113,4.50,1275,-54.51,20240401,555,4.50,20241113,1634,-64.50,20231123,555,4.50,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241119,090325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,583,1,2,0.17,6358658,11035,3.84,577,585,575,756,408,582,576.23,0.91,0,2313,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,982,-2.97,1.34,12,0.01,-196.00,435.00,1491,20231123,-60.90,555,20241113,5.05,1275,-54.27,20240401,555,5.05,20241113,1634,-64.32,20231123,555,5.05,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N
20241118,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,582,0,3,0.00,168001033,287261,92.25,583,593,575,756,408,582,584.85,0.91,0,1440,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,980,-2.97,1.34,12,0.17,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1634,-64.38,20231123,555,4.86,20241113,0.02,N,018000,500,841 억,,1527291,N,N,55,N,00,N
20241118,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,587,5,2,0.86,157010836,268414,86.20,583,593,575,756,408,582,584.96,0.91,0,2554,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,988,-2.99,1.35,12,0.16,-196.00,435.00,1491,20231123,-60.63,555,20241113,5.77,1275,-53.96,20240401,555,5.77,20241113,1634,-64.08,20231123,555,5.77,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241118,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,585,3,2,0.52,117250951,200644,64.44,583,593,575,756,408,582,584.37,0.91,0,5809,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,985,-2.98,1.34,12,0.12,-196.00,435.00,1491,20231123,-60.76,555,20241113,5.41,1275,-54.12,20240401,555,5.41,20241113,1634,-64.20,20231123,555,5.41,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241118,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,584,2,2,0.34,97626255,166977,53.62,583,593,575,756,408,582,584.67,0.91,0,10525,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,983,-2.98,1.34,12,0.10,-196.00,435.00,1491,20231123,-60.83,555,20241113,5.23,1275,-54.20,20240401,555,5.23,20241113,1634,-64.26,20231123,555,5.23,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241118,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,584,2,2,0.34,73786551,126033,40.48,583,593,575,756,408,582,585.45,0.91,0,18726,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,983,-2.98,1.34,12,0.07,-196.00,435.00,1491,20231123,-60.83,555,20241113,5.23,1275,-54.20,20240401,555,5.23,20241113,1634,-64.26,20231123,555,5.23,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241118,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,587,5,2,0.86,64455834,110074,35.35,583,593,575,756,408,582,585.57,0.91,0,27322,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,988,-2.99,1.35,12,0.07,-196.00,435.00,1491,20231123,-60.63,555,20241113,5.77,1275,-53.96,20240401,555,5.77,20241113,1634,-64.08,20231123,555,5.77,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241118,100319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,8,2,1.37,37438248,64146,20.60,583,593,575,756,408,582,583.64,0.91,0,28465,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,994,-3.01,1.36,12,0.04,-196.00,435.00,1491,20231123,-60.43,555,20241113,6.31,1275,-53.73,20240401,555,6.31,20241113,1634,-63.89,20231123,555,6.31,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241118,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,580,-2,5,-0.34,2565103,4407,1.42,583,586,579,756,408,582,582.05,0.91,0,-1032,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,977,-2.96,1.33,12,0.00,-196.00,435.00,1491,20231123,-61.10,555,20241113,4.50,1275,-54.51,20240401,555,4.50,20241113,1634,-64.50,20231123,555,4.50,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N
20241115,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,582,1,2,0.17,176547920,311373,69.14,560,583,557,755,407,581,567.00,0.87,0,63166,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,980,-2.97,1.34,12,0.18,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1634,-64.38,20231123,555,4.86,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,581,0,3,0.00,171271678,302252,67.12,560,583,557,755,407,581,566.65,0.87,0,64600,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,978,-2.96,1.34,12,0.18,-196.00,435.00,1491,20231123,-61.03,555,20241113,4.68,1275,-54.43,20240401,555,4.68,20241113,1634,-64.44,20231123,555,4.68,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,582,1,2,0.17,156687411,277015,61.51,560,582,557,755,407,581,565.63,0.87,0,67504,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,980,-2.97,1.34,12,0.16,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1634,-64.38,20231123,555,4.86,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,578,-3,5,-0.52,148795965,263409,58.49,560,581,557,755,407,581,564.89,0.87,0,67721,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,973,-2.95,1.33,12,0.16,-196.00,435.00,1491,20231123,-61.23,555,20241113,4.14,1275,-54.67,20240401,555,4.14,20241113,1634,-64.63,20231123,555,4.14,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,563,-18,5,-3.10,110247167,195650,43.45,560,581,557,755,407,581,563.49,0.87,0,27969,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,948,-2.87,1.29,12,0.12,-196.00,435.00,1491,20231123,-62.24,555,20241113,1.44,1275,-55.84,20240401,555,1.44,20241113,1634,-65.54,20231123,555,1.44,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,110324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,-14,5,-2.41,98575746,174991,38.86,560,581,557,755,407,581,563.32,0.87,0,29498,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,955,-2.89,1.30,12,0.10,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-12,5,-2.07,78406934,139303,30.93,560,581,557,755,407,581,562.85,0.87,0,24094,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,958,-2.90,1.31,12,0.08,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241115,090344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,563,-18,5,-3.10,6924672,12344,2.74,560,581,560,755,407,581,560.97,0.87,0,25,627,604,582,559,537,603,558,842,174,500,390,1,1,168391564,948,-2.87,1.29,12,0.01,-196.00,435.00,1491,20231123,-62.24,555,20241113,1.44,1275,-55.84,20240401,555,1.44,20241113,1634,-65.54,20231123,555,1.44,20241113,0.02,N,018000,500,841 억,,1466885,N,N,4,N,00,N
20241114,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,581,4,2,0.69,261128185,447715,69.48,581,605,560,750,404,577,583.25,0.86,0,28856,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,978,-2.96,1.34,12,0.27,-196.00,435.00,1491,20231123,-61.03,555,20241113,4.68,1275,-54.43,20240401,555,4.68,20241113,1634,-64.44,20231123,555,4.68,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,-3,5,-0.52,237947541,407653,63.26,581,605,560,750,404,577,583.70,0.86,0,22917,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,967,-2.93,1.32,12,0.24,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1634,-64.87,20231123,555,3.42,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,2,2,0.35,215577753,368407,57.17,581,605,560,750,404,577,585.16,0.86,0,25205,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,975,-2.95,1.33,12,0.22,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1634,-64.57,20231123,555,4.32,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,130320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,584,7,2,1.21,205448134,350937,54.46,581,605,560,750,404,577,585.43,0.86,0,29009,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,983,-2.98,1.34,12,0.21,-196.00,435.00,1491,20231123,-60.83,555,20241113,5.23,1275,-54.20,20240401,555,5.23,20241113,1634,-64.26,20231123,555,5.23,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,578,1,2,0.17,179205390,305640,47.43,581,605,560,750,404,577,586.33,0.86,0,33827,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,973,-2.95,1.33,12,0.18,-196.00,435.00,1491,20231123,-61.23,555,20241113,4.14,1275,-54.67,20240401,555,4.14,20241113,1634,-64.63,20231123,555,4.14,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,25,2,4.33,101679648,172078,26.71,581,605,577,750,404,577,590.89,0.86,0,28978,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,1014,-3.07,1.38,12,0.10,-196.00,435.00,1491,20231123,-59.62,555,20241113,8.47,1275,-52.78,20240401,555,8.47,20241113,1634,-63.16,20231123,555,8.47,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,581,4,2,0.69,767498,1321,0.21,581,583,580,750,404,577,581.00,0.86,0,573,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,978,-2.96,1.34,12,0.00,-196.00,435.00,1491,20231123,-61.03,555,20241113,4.68,1275,-54.43,20240401,555,4.68,20241113,1634,-64.44,20231123,555,4.68,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241114,090317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.86,0,0,638,607,581,550,524,594,537,842,173,500,390,1,1,168391564,972,-2.94,1.33,12,0.00,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1634,-64.69,20231123,555,3.96,20241113,0.02,N,018000,500,841 억,,1442364,N,N,3,N,00,N
20241113,160133,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,577,-31,5,-5.10,374043025,644276,111.20,602,612,555,790,426,608,580.56,0.89,0,-55709,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,972,-2.94,1.33,12,0.38,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1634,-64.69,20231123,555,3.96,20241113,0.00,N,018000,500,841 억,,1498854,N,N,3,N,00,N
20241113,150145,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,579,-29,5,-4.77,339745396,584545,100.89,602,612,555,790,426,608,581.21,0.89,0,-54408,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,975,-2.95,1.33,12,0.35,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1634,-64.57,20231123,555,4.32,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241113,140141,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,576,-32,5,-5.26,295580582,507990,87.68,602,612,555,790,426,608,581.86,0.89,0,-48628,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,970,-2.94,1.32,12,0.30,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241113,130139,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,567,-41,5,-6.74,233201297,399125,68.89,602,612,555,790,426,608,584.28,0.89,0,-72537,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,955,-2.89,1.30,12,0.24,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241113,120138,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,577,-31,5,-5.10,200237752,341217,58.89,602,612,555,790,426,608,586.83,0.89,0,-67406,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,972,-2.94,1.33,12,0.20,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1634,-64.69,20231123,555,3.96,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241113,110137,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,582,-26,5,-4.28,156848961,265856,45.89,602,612,555,790,426,608,589.98,0.89,0,-75557,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,980,-2.97,1.34,12,0.16,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1634,-64.38,20231123,555,4.86,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241113,100138,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,594,-14,5,-2.30,62902625,105136,18.15,602,612,593,790,426,608,598.30,0.89,0,-47818,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,1000,-3.03,1.37,12,0.06,-196.00,435.00,1491,20231123,-60.16,593,20241113,0.17,1275,-53.41,20240401,593,0.17,20241113,1634,-63.65,20231123,593,0.17,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241113,090134,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,607,-1,5,-0.16,1946326,3233,0.56,602,607,602,790,426,608,602.02,0.89,0,-789,651,629,617,595,583,623,589,842,182,500,410,1,1,168391564,1022,-3.10,1.40,12,0.00,-196.00,435.00,1491,20231123,-59.29,602,20241113,0.83,1275,-52.39,20240401,602,0.83,20241113,1634,-62.85,20231123,602,0.83,20241113,0.00,N,018000,500,841 억,,1498854,N,N,2,N,00,N
20241112,160313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,608,-23,5,-3.65,353300662,577199,85.54,639,639,605,820,442,631,612.10,0.89,0,-965,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1024,-3.10,1.40,12,0.34,-196.00,435.00,1491,20231123,-59.22,605,20241112,0.50,1275,-52.31,20240401,605,0.50,20241112,1634,-62.79,20231123,605,0.50,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,150314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,608,-23,5,-3.65,332010372,542105,80.34,639,639,605,820,442,631,612.44,0.89,0,-162,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1024,-3.10,1.40,12,0.32,-196.00,435.00,1491,20231123,-59.22,605,20241112,0.50,1275,-52.31,20240401,605,0.50,20241112,1634,-62.79,20231123,605,0.50,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,140317,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,608,-23,5,-3.65,274233283,446909,66.23,639,639,606,820,442,631,613.62,0.89,0,1489,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1024,-3.10,1.40,12,0.27,-196.00,435.00,1491,20231123,-59.22,606,20241112,0.33,1275,-52.31,20240401,606,0.33,20241112,1634,-62.79,20231123,606,0.33,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,130314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,610,-21,5,-3.33,249028844,405436,60.08,639,639,606,820,442,631,614.22,0.89,0,1664,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1027,-3.11,1.40,12,0.24,-196.00,435.00,1491,20231123,-59.09,606,20241112,0.66,1275,-52.16,20240401,606,0.66,20241112,1634,-62.67,20231123,606,0.66,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,120315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,610,-21,5,-3.33,212937270,346302,51.32,639,639,607,820,442,631,614.89,0.89,0,17205,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1027,-3.11,1.40,12,0.21,-196.00,435.00,1491,20231123,-59.09,607,20241112,0.49,1275,-52.16,20240401,607,0.49,20241112,1634,-62.67,20231123,607,0.49,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,110314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,616,-15,5,-2.38,174043299,282646,41.89,639,639,607,820,442,631,615.76,0.89,0,258,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1037,-3.14,1.42,12,0.17,-196.00,435.00,1491,20231123,-58.69,607,20241112,1.48,1275,-51.69,20240401,607,1.48,20241112,1634,-62.30,20231123,607,1.48,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,100314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,613,-18,5,-2.85,127914961,207637,30.77,639,639,607,820,442,631,616.05,0.89,0,-29216,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1032,-3.13,1.41,12,0.12,-196.00,435.00,1491,20231123,-58.89,607,20241112,0.99,1275,-51.92,20240401,607,0.99,20241112,1634,-62.48,20231123,607,0.99,20241112,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241112,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,4,2,0.63,2727206,4296,0.64,639,639,632,820,442,631,634.87,0.89,0,213,675,652,641,618,607,647,613,842,189,500,420,1,1,168391564,1069,-3.24,1.46,12,0.00,-196.00,435.00,1491,20231123,-57.41,630,20241111,0.79,1275,-50.20,20240401,630,0.79,20241111,1634,-61.14,20231123,630,0.79,20241111,0.00,N,018000,500,841 억,,1498610,N,N,2,N,00,N
20241111,160312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,631,-31,5,-4.68,428746377,671350,121.64,662,664,630,860,464,662,638.64,0.88,0,24048,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1063,-3.22,1.45,12,0.40,-196.00,435.00,1491,20231123,-57.68,630,20241111,0.16,1275,-50.51,20240401,630,0.16,20241111,1634,-61.38,20231123,630,0.16,20241111,0.00,N,018000,500,841 억,,1474526,N,N,2,N,00,N
20241111,150322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,633,-29,5,-4.38,398602540,623662,113.00,662,664,630,860,464,662,639.13,0.88,0,29854,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1066,-3.23,1.46,12,0.37,-196.00,435.00,1491,20231123,-57.55,630,20241111,0.48,1275,-50.35,20240401,630,0.48,20241111,1634,-61.26,20231123,630,0.48,20241111,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241111,140315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,634,-28,5,-4.23,358475347,560198,101.50,662,664,630,860,464,662,639.91,0.88,0,36308,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1068,-3.23,1.46,12,0.33,-196.00,435.00,1491,20231123,-57.48,630,20241111,0.63,1275,-50.27,20240401,630,0.63,20241111,1634,-61.20,20231123,630,0.63,20241111,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241111,130314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,636,-26,5,-3.93,290234253,452312,81.95,662,664,631,860,464,662,641.67,0.88,0,43194,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1071,-3.24,1.46,12,0.27,-196.00,435.00,1491,20231123,-57.34,631,20241111,0.79,1275,-50.12,20240401,631,0.79,20241111,1634,-61.08,20231123,631,0.79,20241111,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241111,120312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,636,-26,5,-3.93,279361542,435273,78.87,662,664,631,860,464,662,641.81,0.88,0,45673,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1071,-3.24,1.46,12,0.26,-196.00,435.00,1491,20231123,-57.34,631,20241111,0.79,1275,-50.12,20240401,631,0.79,20241111,1634,-61.08,20231123,631,0.79,20241111,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241111,110313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,639,-23,5,-3.47,207779939,322342,58.40,662,664,635,860,464,662,644.59,0.88,0,-13705,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1076,-3.26,1.47,12,0.19,-196.00,435.00,1491,20231123,-57.14,635,20241111,0.63,1275,-49.88,20240401,635,0.63,20241111,1634,-60.89,20231123,635,0.63,20241111,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241111,100311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,644,-18,5,-2.72,147339464,227684,41.25,662,664,641,860,464,662,647.12,0.88,0,-21730,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1084,-3.29,1.48,12,0.14,-196.00,435.00,1491,20231123,-56.81,641,20241111,0.47,1275,-49.49,20240401,641,0.47,20241111,1634,-60.59,20231123,641,0.47,20241111,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241111,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,663,1,2,0.15,3676036,5554,1.01,662,664,660,860,464,662,661.87,0.88,0,-4203,701,681,670,650,639,676,645,842,198,500,450,1,1,168391564,1116,-3.38,1.52,12,0.00,-196.00,435.00,1491,20231123,-55.53,650,20240805,2.00,1275,-48.00,20240401,650,2.00,20240805,1634,-59.42,20231123,650,2.00,20240805,0.00,N,018000,500,841 억,,1474526,N,N,1,N,00,N
20241108,160309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,662,-13,5,-1.93,366414594,548422,209.65,671,690,659,877,473,675,668.13,0.86,0,24823,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1115,-3.38,1.52,12,0.33,-196.00,435.00,1491,20231123,-55.60,650,20240805,1.85,1275,-48.08,20240401,650,1.85,20240805,1634,-59.49,20231123,650,1.85,20240805,0.00,N,018000,500,841 억,,1449618,N,N,1,N,00,N
20241108,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,665,-10,5,-1.48,357049194,534278,204.24,671,690,659,877,473,675,668.28,0.86,0,25012,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1120,-3.39,1.53,12,0.32,-196.00,435.00,1491,20231123,-55.40,650,20240805,2.31,1275,-47.84,20240401,650,2.31,20240805,1634,-59.30,20231123,650,2.31,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241108,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,663,-12,5,-1.78,325742956,487074,186.20,671,690,659,877,473,675,668.77,0.86,0,25924,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1116,-3.38,1.52,12,0.29,-196.00,435.00,1491,20231123,-55.53,650,20240805,2.00,1275,-48.00,20240401,650,2.00,20240805,1634,-59.42,20231123,650,2.00,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241108,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,668,-7,5,-1.04,262737050,392124,149.90,671,690,660,877,473,675,670.03,0.86,0,35539,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1125,-3.41,1.54,12,0.23,-196.00,435.00,1491,20231123,-55.20,650,20240805,2.77,1275,-47.61,20240401,650,2.77,20240805,1634,-59.12,20231123,650,2.77,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241108,120314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,674,-1,5,-0.15,194586100,289439,110.65,671,690,660,877,473,675,672.28,0.86,0,35979,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1135,-3.44,1.55,12,0.17,-196.00,435.00,1491,20231123,-54.80,650,20240805,3.69,1275,-47.14,20240401,650,3.69,20240805,1634,-58.75,20231123,650,3.69,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241108,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,675,0,3,0.00,134679346,200011,76.46,671,690,660,877,473,675,673.36,0.86,0,36824,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1137,-3.44,1.55,12,0.12,-196.00,435.00,1491,20231123,-54.73,650,20240805,3.85,1275,-47.06,20240401,650,3.85,20240805,1634,-58.69,20231123,650,3.85,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241108,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,675,0,3,0.00,80088313,118723,45.39,671,690,660,877,473,675,674.58,0.86,0,29709,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1137,-3.44,1.55,12,0.07,-196.00,435.00,1491,20231123,-54.73,650,20240805,3.85,1275,-47.06,20240401,650,3.85,20240805,1634,-58.69,20231123,650,3.85,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241108,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,680,5,2,0.74,14644255,21778,8.33,671,683,660,877,473,675,672.40,0.86,0,-4365,702,688,675,661,648,682,655,842,202,500,450,1,1,168391564,1145,-3.47,1.56,12,0.01,-196.00,435.00,1491,20231123,-54.39,650,20240805,4.62,1275,-46.67,20240401,650,4.62,20240805,1634,-58.38,20231123,650,4.62,20240805,0.00,N,018000,500,841 억,,1449618,N,N,2,N,00,N
20241107,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,675,-5,5,-0.74,172759140,256418,48.92,678,689,662,884,476,680,673.74,0.87,0,-7819,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1137,-3.44,1.55,12,0.15,-196.00,435.00,1491,20231123,-54.73,650,20240805,3.85,1275,-47.06,20240401,650,3.85,20240805,1634,-58.69,20231123,650,3.85,20240805,0.00,N,018000,500,841 억,,1457295,N,N,2,N,00,N
20241107,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,679,-1,5,-0.15,165341214,245446,46.83,678,689,662,884,476,680,673.64,0.87,0,-7171,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1143,-3.46,1.56,12,0.15,-196.00,435.00,1491,20231123,-54.46,650,20240805,4.46,1275,-46.75,20240401,650,4.46,20240805,1634,-58.45,20231123,650,4.46,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241107,140313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,674,-6,5,-0.88,160763758,238691,45.54,678,689,662,884,476,680,673.52,0.87,0,-6343,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1135,-3.44,1.55,12,0.14,-196.00,435.00,1491,20231123,-54.80,650,20240805,3.69,1275,-47.14,20240401,650,3.69,20240805,1634,-58.75,20231123,650,3.69,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241107,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,3,2,0.44,144076963,214183,40.86,678,689,662,884,476,680,672.68,0.87,0,1608,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1150,-3.48,1.57,12,0.13,-196.00,435.00,1491,20231123,-54.19,650,20240805,5.08,1275,-46.43,20240401,650,5.08,20240805,1634,-58.20,20231123,650,5.08,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241107,120312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,676,-4,5,-0.59,127418641,189598,36.17,678,689,662,884,476,680,672.05,0.87,0,3887,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1138,-3.45,1.55,12,0.11,-196.00,435.00,1491,20231123,-54.66,650,20240805,4.00,1275,-46.98,20240401,650,4.00,20240805,1634,-58.63,20231123,650,4.00,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241107,110311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,670,-10,5,-1.47,119137882,177295,33.83,678,689,662,884,476,680,671.98,0.87,0,6676,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1128,-3.42,1.54,12,0.11,-196.00,435.00,1491,20231123,-55.06,650,20240805,3.08,1275,-47.45,20240401,650,3.08,20240805,1634,-59.00,20231123,650,3.08,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241107,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,678,-2,5,-0.29,95570350,142184,27.13,678,689,662,884,476,680,672.16,0.87,0,10369,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1142,-3.46,1.56,12,0.08,-196.00,435.00,1491,20231123,-54.53,650,20240805,4.31,1275,-46.82,20240401,650,4.31,20240805,1634,-58.51,20231123,650,4.31,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241107,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,9,2,1.32,2069506,3052,0.58,678,689,677,884,476,680,678.08,0.87,0,259,725,702,691,668,657,697,663,842,204,500,460,1,1,168391564,1160,-3.52,1.58,12,0.00,-196.00,435.00,1491,20231123,-53.79,650,20240805,6.00,1275,-45.96,20240401,650,6.00,20240805,1634,-57.83,20231123,650,6.00,20240805,0.00,N,018000,500,841 억,,1457295,N,N,0,N,00,N
20241106,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,680,-27,5,-3.82,362033143,520697,25.46,711,714,680,919,495,707,695.30,0.91,0,-71561,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1145,-3.47,1.56,12,0.31,-196.00,435.00,1491,20231123,-54.39,650,20240805,4.62,1275,-46.67,20240401,650,4.62,20240805,1634,-58.38,20231123,650,4.62,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,-24,5,-3.39,347027242,498668,24.38,711,714,680,919,495,707,695.91,0.91,0,-67853,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1150,-3.48,1.57,12,0.30,-196.00,435.00,1491,20231123,-54.19,650,20240805,5.08,1275,-46.43,20240401,650,5.08,20240805,1634,-58.20,20231123,650,5.08,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,685,-22,5,-3.11,308995302,442899,21.65,711,714,680,919,495,707,697.67,0.91,0,-66286,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1153,-3.49,1.57,12,0.26,-196.00,435.00,1491,20231123,-54.06,650,20240805,5.38,1275,-46.27,20240401,650,5.38,20240805,1634,-58.08,20231123,650,5.38,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,-20,5,-2.83,268023400,382886,18.72,711,714,683,919,495,707,700.01,0.91,0,-61262,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1157,-3.51,1.58,12,0.23,-196.00,435.00,1491,20231123,-53.92,650,20240805,5.69,1275,-46.12,20240401,650,5.69,20240805,1634,-57.96,20231123,650,5.69,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,120311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,-3,5,-0.42,183274712,260360,12.73,711,714,699,919,495,707,703.93,0.91,0,-6032,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1185,-3.59,1.62,12,0.15,-196.00,435.00,1491,20231123,-52.78,650,20240805,8.31,1275,-44.78,20240401,650,8.31,20240805,1634,-56.92,20231123,650,8.31,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,1,2,0.14,94635960,134223,6.56,711,714,700,919,495,707,705.07,0.91,0,23098,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1192,-3.61,1.63,12,0.08,-196.00,435.00,1491,20231123,-52.52,650,20240805,8.92,1275,-44.47,20240401,650,8.92,20240805,1634,-56.67,20231123,650,8.92,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,1,2,0.14,61936734,87879,4.30,711,714,700,919,495,707,704.80,0.91,0,15263,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1192,-3.61,1.63,12,0.05,-196.00,435.00,1491,20231123,-52.52,650,20240805,8.92,1275,-44.47,20240401,650,8.92,20240805,1634,-56.67,20231123,650,8.92,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241106,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,711,4,2,0.57,8825688,12460,0.61,711,712,706,919,495,707,708.32,0.91,0,-10758,788,747,724,683,660,736,672,842,212,500,480,1,1,168391564,1197,-3.63,1.63,12,0.01,-196.00,435.00,1491,20231123,-52.31,650,20240805,9.38,1275,-44.24,20240401,650,9.38,20240805,1634,-56.49,20231123,650,9.38,20240805,0.00,N,018000,500,841 억,,1524104,N,N,0,N,00,N
20241105,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,-5,5,-0.70,1488375523,2043806,355.22,712,765,701,925,499,712,728.24,0.91,0,-15077,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1191,-3.61,1.63,12,1.21,-196.00,435.00,1491,20231123,-52.58,650,20240805,8.77,1275,-44.55,20240401,650,8.77,20240805,1634,-56.73,20231123,650,8.77,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,-6,5,-0.84,1474018625,2023441,351.68,712,765,701,925,499,712,728.47,0.91,0,-5399,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1189,-3.60,1.62,12,1.20,-196.00,435.00,1491,20231123,-52.65,650,20240805,8.62,1275,-44.63,20240401,650,8.62,20240805,1634,-56.79,20231123,650,8.62,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,705,-7,5,-0.98,1446202151,1983987,344.82,712,765,701,925,499,712,728.94,0.91,0,17054,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1187,-3.60,1.62,12,1.18,-196.00,435.00,1491,20231123,-52.72,650,20240805,8.46,1275,-44.71,20240401,650,8.46,20240805,1634,-56.85,20231123,650,8.46,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-2,5,-0.28,1408829936,1931057,335.62,712,765,701,925,499,712,729.56,0.91,0,26528,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1196,-3.62,1.63,12,1.15,-196.00,435.00,1491,20231123,-52.38,650,20240805,9.23,1275,-44.31,20240401,650,9.23,20240805,1634,-56.55,20231123,650,9.23,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-3,5,-0.42,1372722395,1880276,326.80,712,765,701,925,499,712,730.06,0.91,0,36089,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1194,-3.62,1.63,12,1.12,-196.00,435.00,1491,20231123,-52.45,650,20240805,9.08,1275,-44.39,20240401,650,9.08,20240805,1634,-56.61,20231123,650,9.08,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,110304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,711,-1,5,-0.14,1264694511,1727595,300.26,712,765,701,925,499,712,732.05,0.91,0,18018,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1197,-3.63,1.63,12,1.03,-196.00,435.00,1491,20231123,-52.31,650,20240805,9.38,1275,-44.24,20240401,650,9.38,20240805,1634,-56.49,20231123,650,9.38,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,32,2,4.49,740155275,1002872,174.30,712,765,701,925,499,712,738.04,0.91,0,45431,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1253,-3.80,1.71,12,0.60,-196.00,435.00,1491,20231123,-50.10,650,20240805,14.46,1275,-41.65,20240401,650,14.46,20240805,1634,-54.47,20231123,650,14.46,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241105,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,26,2,3.65,34013483,46224,8.03,712,750,712,925,499,712,735.84,0.91,0,-16102,742,726,707,691,672,735,700,842,213,500,480,1,1,168391564,1243,-3.77,1.70,12,0.03,-196.00,435.00,1491,20231123,-50.50,650,20240805,13.54,1275,-42.12,20240401,650,13.54,20240805,1634,-54.83,20231123,650,13.54,20240805,0.00,N,018000,500,841 억,,1540090,N,N,1,N,00,N
20241104,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,23,2,3.34,409154817,575355,414.10,700,723,688,895,483,689,711.13,0.86,0,88964,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1199,-3.63,1.64,12,0.34,-196.00,435.00,1491,20231123,-52.25,650,20240805,9.54,1275,-44.16,20240401,650,9.54,20240805,1634,-56.43,20231123,650,9.54,20240805,0.00,N,018000,500,841 억,,1454639,N,N,1,N,00,N
20241104,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,21,2,3.05,392830949,552411,397.58,700,723,688,895,483,689,711.12,0.86,0,88917,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1196,-3.62,1.63,12,0.33,-196.00,435.00,1491,20231123,-52.38,650,20240805,9.23,1275,-44.31,20240401,650,9.23,20240805,1634,-56.55,20231123,650,9.23,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241104,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,23,2,3.34,378313943,531898,382.82,700,723,688,895,483,689,711.25,0.86,0,76252,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1199,-3.63,1.64,12,0.32,-196.00,435.00,1491,20231123,-52.25,650,20240805,9.54,1275,-44.16,20240401,650,9.54,20240805,1634,-56.43,20231123,650,9.54,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241104,130234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,24,2,3.48,351030856,493537,355.21,700,723,688,895,483,689,711.26,0.86,0,70780,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1201,-3.64,1.64,12,0.29,-196.00,435.00,1491,20231123,-52.18,650,20240805,9.69,1275,-44.08,20240401,650,9.69,20240805,1634,-56.36,20231123,650,9.69,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241104,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,722,33,2,4.79,334700233,470719,338.79,700,723,688,895,483,689,711.04,0.86,0,63379,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1216,-3.68,1.66,12,0.28,-196.00,435.00,1491,20231123,-51.58,650,20240805,11.08,1275,-43.37,20240401,650,11.08,20240805,1634,-55.81,20231123,650,11.08,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241104,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,23,2,3.34,72290165,103337,74.37,700,712,688,895,483,689,699.56,0.86,0,26863,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1199,-3.63,1.64,12,0.06,-196.00,435.00,1491,20231123,-52.25,650,20240805,9.54,1275,-44.16,20240401,650,9.54,20240805,1634,-56.43,20231123,650,9.54,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241104,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,10,2,1.45,32952855,47461,34.16,700,700,688,895,483,689,694.31,0.86,0,15427,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1177,-3.57,1.61,12,0.03,-196.00,435.00,1491,20231123,-53.12,650,20240805,7.54,1275,-45.18,20240401,650,7.54,20240805,1634,-57.22,20231123,650,7.54,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241104,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,7,2,1.02,104090,149,0.11,700,700,690,895,483,689,698.59,0.86,0,-81,707,697,690,680,673,694,677,842,206,500,460,1,1,168391564,1172,-3.55,1.60,12,0.00,-196.00,435.00,1491,20231123,-53.32,650,20240805,7.08,1275,-45.41,20240401,650,7.08,20240805,1634,-57.41,20231123,650,7.08,20240805,0.00,N,018000,500,841 억,,1454639,N,N,13,N,00,N
20241101,160254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,-8,5,-1.15,95882061,138844,113.74,698,700,683,906,488,697,690.57,0.88,0,-22075,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1160,-3.52,1.58,12,0.08,-196.00,435.00,1491,20231123,-53.79,650,20240805,6.00,1275,-45.96,20240401,650,6.00,20240805,1634,-57.83,20231123,650,6.00,20240805,0.00,N,018000,500,841 억,,1476490,N,N,13,N,00,N
20241101,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,-8,5,-1.15,89808463,130022,106.52,698,700,683,906,488,697,690.72,0.88,0,-18704,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1160,-3.52,1.58,12,0.08,-196.00,435.00,1491,20231123,-53.79,650,20240805,6.00,1275,-45.96,20240401,650,6.00,20240805,1634,-57.83,20231123,650,6.00,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N
20241101,140254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,-7,5,-1.00,78487471,113549,93.02,698,700,687,906,488,697,691.22,0.88,0,-19421,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1162,-3.52,1.59,12,0.07,-196.00,435.00,1491,20231123,-53.72,650,20240805,6.15,1275,-45.88,20240401,650,6.15,20240805,1634,-57.77,20231123,650,6.15,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N
20241101,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,691,-6,5,-0.86,64643910,93453,76.56,698,700,688,906,488,697,691.72,0.88,0,-13399,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1164,-3.53,1.59,12,0.06,-196.00,435.00,1491,20231123,-53.66,650,20240805,6.31,1275,-45.80,20240401,650,6.31,20240805,1634,-57.71,20231123,650,6.31,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N
20241101,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,694,-3,5,-0.43,50629432,73129,59.91,698,700,689,906,488,697,692.33,0.88,0,-8200,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1169,-3.54,1.60,12,0.04,-196.00,435.00,1491,20231123,-53.45,650,20240805,6.77,1275,-45.57,20240401,650,6.77,20240805,1634,-57.53,20231123,650,6.77,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N
20241101,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,-5,5,-0.72,35761046,51623,42.29,698,700,689,906,488,697,692.73,0.88,0,-8800,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1165,-3.53,1.59,12,0.03,-196.00,435.00,1491,20231123,-53.59,650,20240805,6.46,1275,-45.73,20240401,650,6.46,20240805,1634,-57.65,20231123,650,6.46,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N
20241101,100319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,697,0,3,0.00,13692016,19682,16.12,698,700,693,906,488,697,695.66,0.88,0,-8271,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1174,-3.56,1.60,12,0.01,-196.00,435.00,1491,20231123,-53.25,650,20240805,7.23,1275,-45.33,20240401,650,7.23,20240805,1634,-57.34,20231123,650,7.23,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N
20241101,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,1,2,0.14,729625,1046,0.86,698,698,697,906,488,697,697.57,0.88,0,-511,726,711,700,685,674,710,684,842,209,500,470,1,1,168391564,1175,-3.56,1.60,12,0.00,-196.00,435.00,1491,20231123,-53.19,650,20240805,7.38,1275,-45.25,20240401,650,7.38,20240805,1634,-57.28,20231123,650,7.38,20240805,0.00,N,018000,500,841 억,,1476490,N,N,12,N,00,N