KissMeData/227950/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	investmentCareful	shortOverheated
2	20231130	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	639	14	2	2.24	177410540	282056	51.43	625	643	621	812	438	625	628.99	3.12	-7988	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	662	79.88	0.66	12	0.27	8.00	962.00	1990	20230418	-67.89	588	20230303	8.67	1990	-67.89	20230418	588	8.67	20230303	1990	-67.89	20230418	588	8.67	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
3	20231130	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	641	16	2	2.56	168017663	267346	48.75	625	643	621	812	438	625	628.47	3.12	-7700	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	664	80.12	0.67	12	0.26	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	1990	-67.79	20230418	588	9.01	20230303	1990	-67.79	20230418	588	9.01	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
4	20231130	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	629	4	2	0.64	96600797	154596	28.19	625	631	621	812	438	625	624.86	3.12	-13613	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	651	78.62	0.65	12	0.15	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
5	20231130	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	628	3	2	0.48	81528989	130566	23.81	625	631	621	812	438	625	624.43	3.12	-15515	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	650	78.50	0.65	12	0.13	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	1990	-68.44	20230418	588	6.80	20230303	1990	-68.44	20230418	588	6.80	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
6	20231130	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	-3	5	-0.48	59426417	95197	17.36	625	631	621	812	438	625	624.25	3.12	-15418	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	644	77.75	0.65	12	0.09	8.00	962.00	1990	20230418	-68.74	588	20230303	5.78	1990	-68.74	20230418	588	5.78	20230303	1990	-68.74	20230418	588	5.78	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
7	20231130	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	2	2	0.32	46707157	74801	13.64	625	631	621	812	438	625	624.42	3.12	-2213	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	649	78.38	0.65	12	0.07	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
8	20231130	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	2	2	0.32	25909556	41545	7.57	625	631	621	812	438	625	623.65	3.12	-6788	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	649	78.38	0.65	12	0.04	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
9	20231130	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	6	2	0.96	11809906	19001	3.46	625	631	621	812	438	625	621.54	3.12	214	643	634	628	619	613	631	616	104	187	100	370	1	1	103575530	654	78.88	0.66	12	0.02	8.00	962.00	1990	20230418	-68.29	588	20230303	7.31	1990	-68.29	20230418	588	7.31	20230303	1990	-68.29	20230418	588	7.31	20230303	0.27	N	227950	100	103 억	3234087	N	N	N	N
10	20231129	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	-6	5	-0.95	343035366	547504	86.61	633	637	622	820	442	631	626.55	3.14	-18945	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	647	78.12	0.65	12	0.53	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
11	20231129	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	-6	5	-0.95	338217529	539776	85.38	633	637	622	820	442	631	626.59	3.14	-17187	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	647	78.12	0.65	12	0.52	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
12	20231129	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	-6	5	-0.95	259419299	413471	65.40	633	637	625	820	442	631	627.42	3.14	7799	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	647	78.12	0.65	12	0.40	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
13	20231129	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	-4	5	-0.63	126286497	200599	31.73	633	637	625	820	442	631	629.55	3.14	-1067	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	649	78.38	0.65	12	0.19	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
14	20231129	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	634	3	2	0.48	102661959	162975	25.78	633	637	625	820	442	631	629.92	3.14	-575	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	657	79.25	0.66	12	0.16	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	1990	-68.14	20230418	588	7.82	20230303	1990	-68.14	20230418	588	7.82	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
15	20231129	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	633	2	2	0.32	84393045	134093	21.21	633	637	625	820	442	631	629.36	3.14	-9697	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	656	79.12	0.66	12	0.13	8.00	962.00	1990	20230418	-68.19	588	20230303	7.65	1990	-68.19	20230418	588	7.65	20230303	1990	-68.19	20230418	588	7.65	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
16	20231129	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	629	-2	5	-0.32	70913471	112694	17.83	633	637	625	820	442	631	629.26	3.14	-10251	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	651	78.62	0.65	12	0.11	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
17	20231129	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	629	-2	5	-0.32	35263861	56104	8.87	633	633	626	820	442	631	628.54	3.14	-22946	657	644	634	621	611	639	616	104	189	100	370	1	1	103575530	651	78.62	0.65	12	0.05	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.27	N	227950	100	103 억	3251193	N	N	N	N
18	20231128	161033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	-5	5	-0.79	398225686	630785	110.15	639	647	624	826	446	636	631.32	3.01	119693	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	654	78.88	0.66	12	0.61	8.00	962.00	1990	20230418	-68.29	588	20230303	7.31	1990	-68.29	20230418	588	7.31	20230303	1990	-68.29	20230418	588	7.31	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
19	20231128	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	633	-3	5	-0.47	391767331	620549	108.36	639	647	624	826	446	636	631.32	3.01	119435	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	656	79.12	0.66	12	0.60	8.00	962.00	1990	20230418	-68.19	588	20230303	7.65	1990	-68.19	20230418	588	7.65	20230303	1990	-68.19	20230418	588	7.65	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
20	20231128	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	-5	5	-0.79	328183261	519430	90.70	639	647	624	826	446	636	631.81	3.01	119981	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	654	78.88	0.66	12	0.50	8.00	962.00	1990	20230418	-68.29	588	20230303	7.31	1990	-68.29	20230418	588	7.31	20230303	1990	-68.29	20230418	588	7.31	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
21	20231128	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	630	-6	5	-0.94	297938275	471457	82.33	639	647	624	826	446	636	631.95	3.01	136830	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	653	78.75	0.65	12	0.46	8.00	962.00	1990	20230418	-68.34	588	20230303	7.14	1990	-68.34	20230418	588	7.14	20230303	1990	-68.34	20230418	588	7.14	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
22	20231128	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	641	5	2	0.79	82159293	128435	22.43	639	647	636	826	446	636	639.70	3.01	36407	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	664	80.12	0.67	12	0.12	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	1990	-67.79	20230418	588	9.01	20230303	1990	-67.79	20230418	588	9.01	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
23	20231128	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	9	2	1.42	74159429	115980	20.25	639	647	636	826	446	636	639.42	3.01	43836	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	668	80.62	0.67	12	0.11	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	1990	-67.59	20230418	588	9.69	20230303	1990	-67.59	20230418	588	9.69	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
24	20231128	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	644	8	2	1.26	66180970	103544	18.08	639	647	636	826	446	636	639.16	3.01	43928	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	667	80.50	0.67	12	0.10	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	1990	-67.64	20230418	588	9.52	20230303	1990	-67.64	20230418	588	9.52	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
25	20231128	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	9	2	1.42	14370760	22457	3.92	639	645	636	826	446	636	639.92	3.01	7786	671	653	639	621	607	646	614	104	190	100	380	1	1	103575530	668	80.62	0.67	12	0.02	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	1990	-67.59	20230418	588	9.69	20230303	1990	-67.59	20230418	588	9.69	20230303	0.27	N	227950	100	103 억	3115810	N	N	N	N
26	20231127	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	636	-15	5	-2.30	364045220	572439	348.84	652	657	625	846	456	651	635.95	2.98	30781	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	659	79.50	0.66	12	0.55	8.00	962.00	1990	20230418	-68.04	588	20230303	8.16	1990	-68.04	20230418	588	8.16	20230303	1990	-68.04	20230418	588	8.16	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
27	20231127	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	632	-19	5	-2.92	358365277	563492	343.39	652	657	625	846	456	651	635.97	2.98	29126	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	655	79.00	0.66	12	0.54	8.00	962.00	1990	20230418	-68.24	588	20230303	7.48	1990	-68.24	20230418	588	7.48	20230303	1990	-68.24	20230418	588	7.48	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
28	20231127	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	632	-19	5	-2.92	293422445	460289	280.50	652	657	628	846	456	651	637.47	2.98	52490	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	655	79.00	0.66	12	0.44	8.00	962.00	1990	20230418	-68.24	588	20230303	7.48	1990	-68.24	20230418	588	7.48	20230303	1990	-68.24	20230418	588	7.48	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
29	20231127	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	637	-14	5	-2.15	287869455	451547	275.17	652	657	628	846	456	651	637.52	2.98	56692	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	660	79.62	0.66	12	0.44	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	1990	-67.99	20230418	588	8.33	20230303	1990	-67.99	20230418	588	8.33	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
30	20231127	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	636	-15	5	-2.30	233301804	365078	222.48	652	657	630	846	456	651	639.05	2.98	38663	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	659	79.50	0.66	12	0.35	8.00	962.00	1990	20230418	-68.04	588	20230303	8.16	1990	-68.04	20230418	588	8.16	20230303	1990	-68.04	20230418	588	8.16	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
31	20231127	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	638	-13	5	-2.00	130036567	201734	122.94	652	657	638	846	456	651	644.59	2.98	-37707	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	661	79.75	0.66	12	0.19	8.00	962.00	1990	20230418	-67.94	588	20230303	8.50	1990	-67.94	20230418	588	8.50	20230303	1990	-67.94	20230418	588	8.50	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
32	20231127	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	647	-4	5	-0.61	58665292	90346	55.06	652	657	645	846	456	651	649.34	2.98	-47605	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	670	80.88	0.67	12	0.09	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
33	20231127	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	652	1	2	0.15	3449900	5295	3.23	652	657	651	846	456	651	651.54	2.98	42	669	659	654	644	639	657	642	104	195	100	390	1	1	103575530	675	81.50	0.68	12	0.01	8.00	962.00	1990	20230418	-67.24	588	20230303	10.88	1990	-67.24	20230418	588	10.88	20230303	1990	-67.24	20230418	588	10.88	20230303	0.27	N	227950	100	103 억	3088133	N	N	N	N
34	20231124	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	651	-4	5	-0.61	106656558	163385	97.55	655	664	649	851	459	655	652.89	3.01	-32733	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	674	81.38	0.68	12	0.16	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	1990	-67.29	20230418	588	10.71	20230303	1990	-67.29	20230418	588	10.71	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
35	20231124	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	652	-3	5	-0.46	93185262	142688	85.20	655	664	649	851	459	655	653.07	3.01	-31680	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	675	81.50	0.68	12	0.14	8.00	962.00	1990	20230418	-67.24	588	20230303	10.88	1990	-67.24	20230418	588	10.88	20230303	1990	-67.24	20230418	588	10.88	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
36	20231124	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	654	-1	5	-0.15	76912539	117775	70.32	655	664	649	851	459	655	653.05	3.01	-25665	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	677	81.75	0.68	12	0.11	8.00	962.00	1990	20230418	-67.14	588	20230303	11.22	1990	-67.14	20230418	588	11.22	20230303	1990	-67.14	20230418	588	11.22	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
37	20231124	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	652	-3	5	-0.46	53892957	82399	49.20	655	664	650	851	459	655	654.05	3.01	-19527	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	675	81.50	0.68	12	0.08	8.00	962.00	1990	20230418	-67.24	588	20230303	10.88	1990	-67.24	20230418	588	10.88	20230303	1990	-67.24	20230418	588	10.88	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
38	20231124	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	651	-4	5	-0.61	38349992	58546	34.96	655	664	651	851	459	655	655.04	3.01	-6491	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	674	81.38	0.68	12	0.06	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	1990	-67.29	20230418	588	10.71	20230303	1990	-67.29	20230418	588	10.71	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
39	20231124	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	653	-2	5	-0.31	31194963	47579	28.41	655	664	652	851	459	655	655.65	3.01	-5905	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	676	81.62	0.68	12	0.05	8.00	962.00	1990	20230418	-67.19	588	20230303	11.05	1990	-67.19	20230418	588	11.05	20230303	1990	-67.19	20230418	588	11.05	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
40	20231124	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	659	4	2	0.61	13637468	20756	12.39	655	664	655	851	459	655	657.04	3.01	1279	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	683	82.38	0.69	12	0.02	8.00	962.00	1990	20230418	-66.88	588	20230303	12.07	1990	-66.88	20230418	588	12.07	20230303	1990	-66.88	20230418	588	12.07	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
41	20231124	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	660	5	2	0.76	2987766	4537	2.71	655	664	655	851	459	655	658.53	3.01	637	685	670	660	645	635	665	640	104	196	100	390	1	1	103575530	684	82.50	0.69	12	0.00	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	1990	-66.83	20230418	588	12.24	20230303	1990	-66.83	20230418	588	12.24	20230303	0.27	N	227950	100	103 억	3120866	N	N	N	N
42	20231123	161002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	655	-13	5	-1.95	110466605	167045	152.88	668	675	650	868	468	668	661.30	3.06	-46060	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	678	81.88	0.68	12	0.16	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	1990	-67.09	20230418	588	11.39	20230303	1990	-67.09	20230418	588	11.39	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
43	20231123	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	660	-8	5	-1.20	80545551	121411	111.12	668	675	657	868	468	668	663.41	3.06	-27095	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	684	82.50	0.69	12	0.12	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	1990	-66.83	20230418	588	12.24	20230303	1990	-66.83	20230418	588	12.24	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
44	20231123	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	666	-2	5	-0.30	51258929	77054	70.52	668	675	660	868	468	668	665.23	3.06	-19526	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	690	83.25	0.69	12	0.07	8.00	962.00	1990	20230418	-66.53	588	20230303	13.27	1990	-66.53	20230418	588	13.27	20230303	1990	-66.53	20230418	588	13.27	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
45	20231123	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	667	-1	5	-0.15	41944916	63039	57.69	668	675	660	868	468	668	665.38	3.06	-18718	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	691	83.38	0.69	12	0.06	8.00	962.00	1990	20230418	-66.48	588	20230303	13.44	1990	-66.48	20230418	588	13.44	20230303	1990	-66.48	20230418	588	13.44	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
46	20231123	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	669	1	2	0.15	30824098	46343	42.41	668	675	660	868	468	668	665.13	3.06	-13398	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	693	83.62	0.70	12	0.04	8.00	962.00	1990	20230418	-66.38	588	20230303	13.78	1990	-66.38	20230418	588	13.78	20230303	1990	-66.38	20230418	588	13.78	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
47	20231123	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	670	2	2	0.30	25049521	37696	34.50	668	675	660	868	468	668	664.51	3.06	-12143	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	694	83.75	0.70	12	0.04	8.00	962.00	1990	20230418	-66.33	588	20230303	13.95	1990	-66.33	20230418	588	13.95	20230303	1990	-66.33	20230418	588	13.95	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
48	20231123	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	665	-3	5	-0.45	20965020	31578	28.90	668	668	660	868	468	668	663.91	3.06	-12464	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	689	83.12	0.69	12	0.03	8.00	962.00	1990	20230418	-66.58	588	20230303	13.10	1990	-66.58	20230418	588	13.10	20230303	1990	-66.58	20230418	588	13.10	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
49	20231123	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	667	-1	5	-0.15	2298969	3459	3.17	668	668	662	868	468	668	664.63	3.06	-1264	682	674	668	660	654	672	658	104	200	100	400	1	1	103575530	691	83.38	0.69	12	0.00	8.00	962.00	1990	20230418	-66.48	588	20230303	13.44	1990	-66.48	20230418	588	13.44	20230303	1990	-66.48	20230418	588	13.44	20230303	0.28	N	227950	100	103 억	3166926	N	N	N	N
50	20231122	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	668	-5	5	-0.74	72901119	109129	43.29	670	676	662	874	472	673	668.03	3.10	-39524	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	692	83.50	0.69	12	0.11	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
51	20231122	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	668	-5	5	-0.74	57084025	85358	33.86	670	676	662	874	472	673	668.76	3.10	-31388	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	692	83.50	0.69	12	0.08	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
52	20231122	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	669	-4	5	-0.59	49694456	74304	29.48	670	676	662	874	472	673	668.80	3.10	-29950	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	693	83.62	0.70	12	0.07	8.00	962.00	1990	20230418	-66.38	588	20230303	13.78	1990	-66.38	20230418	588	13.78	20230303	1990	-66.38	20230418	588	13.78	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
53	20231122	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	669	-4	5	-0.59	46731667	69864	27.72	670	676	662	874	472	673	668.89	3.10	-29399	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	693	83.62	0.70	12	0.07	8.00	962.00	1990	20230418	-66.38	588	20230303	13.78	1990	-66.38	20230418	588	13.78	20230303	1990	-66.38	20230418	588	13.78	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
54	20231122	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	671	-2	5	-0.30	40478932	60482	23.99	670	676	662	874	472	673	669.27	3.10	-25617	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	695	83.88	0.70	12	0.06	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	1990	-66.28	20230418	588	14.12	20230303	1990	-66.28	20230418	588	14.12	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
55	20231122	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	673	0	3	0.00	31440368	46964	18.63	670	676	662	874	472	673	669.46	3.10	-14761	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	697	84.12	0.70	12	0.05	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
56	20231122	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	672	-1	5	-0.15	17926748	26854	10.65	670	675	662	874	472	673	667.56	3.10	-5777	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	696	84.00	0.70	12	0.03	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	1990	-66.23	20230418	588	14.29	20230303	1990	-66.23	20230418	588	14.29	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
57	20231122	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	668	-5	5	-0.74	9881035	14828	5.88	670	673	662	874	472	673	666.38	3.10	-2545	696	684	677	665	658	690	671	104	201	100	400	1	1	103575530	692	83.50	0.69	12	0.01	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.25	N	227950	100	103 억	3208974	N	N	N	N
58	20231121	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	673	-7	5	-1.03	170402150	251868	78.74	672	689	670	884	476	680	676.59	3.11	-7752	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	697	84.12	0.70	12	0.24	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
59	20231121	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	674	-6	5	-0.88	156685311	231480	72.37	672	689	670	884	476	680	676.88	3.11	-6866	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	698	84.25	0.70	12	0.22	8.00	962.00	1990	20230418	-66.13	588	20230303	14.63	1990	-66.13	20230418	588	14.63	20230303	1990	-66.13	20230418	588	14.63	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
60	20231121	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	-3	5	-0.44	133064732	196459	61.42	672	689	670	884	476	680	677.32	3.11	-5603	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	701	84.62	0.70	12	0.19	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
61	20231121	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	-3	5	-0.44	125612713	185478	57.98	672	689	670	884	476	680	677.24	3.11	-3985	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	701	84.62	0.70	12	0.18	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
62	20231121	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	679	-1	5	-0.15	114812411	169548	53.00	672	689	670	884	476	680	677.17	3.11	-2984	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	703	84.88	0.71	12	0.16	8.00	962.00	1990	20230418	-65.88	588	20230303	15.48	1990	-65.88	20230418	588	15.48	20230303	1990	-65.88	20230418	588	15.48	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
63	20231121	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	679	-1	5	-0.15	94783172	140106	43.80	672	689	670	884	476	680	676.51	3.11	-6581	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	703	84.88	0.71	12	0.14	8.00	962.00	1990	20230418	-65.88	588	20230303	15.48	1990	-65.88	20230418	588	15.48	20230303	1990	-65.88	20230418	588	15.48	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
64	20231121	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	671	-9	5	-1.32	71883582	106116	33.17	672	689	670	884	476	680	677.41	3.11	-14631	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	695	83.88	0.70	12	0.10	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	1990	-66.28	20230418	588	14.12	20230303	1990	-66.28	20230418	588	14.12	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
65	20231121	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	681	1	2	0.15	29649161	43724	13.67	672	689	672	884	476	680	678.10	3.11	-4212	718	698	678	658	638	709	669	104	204	100	400	1	1	103575530	705	85.12	0.71	12	0.04	8.00	962.00	1990	20230418	-65.78	588	20230303	15.82	1990	-65.78	20230418	588	15.82	20230303	1990	-65.78	20230418	588	15.82	20230303	0.25	N	227950	100	103 억	3216726	N	N	N	N
66	20231120	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	680	8	2	1.19	216790002	319541	118.25	674	698	658	873	471	672	678.44	3.03	81616	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	704	85.00	0.71	12	0.31	8.00	962.00	1990	20230418	-65.83	588	20230303	15.65	1990	-65.83	20230418	588	15.65	20230303	1990	-65.83	20230418	588	15.65	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
67	20231120	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	11	2	1.64	209354602	308603	114.20	674	698	658	873	471	672	678.39	3.03	80615	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	707	85.38	0.71	12	0.30	8.00	962.00	1990	20230418	-65.68	588	20230303	16.16	1990	-65.68	20230418	588	16.16	20230303	1990	-65.68	20230418	588	16.16	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
68	20231120	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	687	15	2	2.23	193730766	285767	105.75	674	698	658	873	471	672	677.93	3.03	83253	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	712	85.88	0.71	12	0.28	8.00	962.00	1990	20230418	-65.48	588	20230303	16.84	1990	-65.48	20230418	588	16.84	20230303	1990	-65.48	20230418	588	16.84	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
69	20231120	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	682	10	2	1.49	170768290	252255	93.35	674	698	658	873	471	672	676.97	3.03	82477	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	706	85.25	0.71	12	0.24	8.00	962.00	1990	20230418	-65.73	588	20230303	15.99	1990	-65.73	20230418	588	15.99	20230303	1990	-65.73	20230418	588	15.99	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
70	20231120	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	679	7	2	1.04	154609785	228513	84.56	674	698	658	873	471	672	676.59	3.03	80328	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	703	84.88	0.71	12	0.22	8.00	962.00	1990	20230418	-65.88	588	20230303	15.48	1990	-65.88	20230418	588	15.48	20230303	1990	-65.88	20230418	588	15.48	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
71	20231120	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	685	13	2	1.93	135381798	200274	74.11	674	698	658	873	471	672	675.98	3.03	73276	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	709	85.62	0.71	12	0.19	8.00	962.00	1990	20230418	-65.58	588	20230303	16.50	1990	-65.58	20230418	588	16.50	20230303	1990	-65.58	20230418	588	16.50	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
72	20231120	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	688	16	2	2.38	92195859	137344	50.83	674	698	658	873	471	672	671.28	3.03	60471	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	713	86.00	0.72	12	0.13	8.00	962.00	1990	20230418	-65.43	588	20230303	17.01	1990	-65.43	20230418	588	17.01	20230303	1990	-65.43	20230418	588	17.01	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
73	20231120	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	671	-1	5	-0.15	16563161	24536	9.08	674	698	665	873	471	672	675.06	3.03	-10713	699	685	670	656	641	678	649	104	201	100	400	1	1	103575530	695	83.88	0.70	12	0.02	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	1990	-66.28	20230418	588	14.12	20230303	1990	-66.28	20230418	588	14.12	20230303	0.25	N	227950	100	103 억	3135025	N	N	N	N
74	20231117	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	672	-10	5	-1.47	175458488	263794	69.31	682	684	655	886	478	682	665.08	3.15	-133278	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	696	84.00	0.70	12	0.25	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	1990	-66.23	20230418	588	14.29	20230303	1990	-66.23	20230418	588	14.29	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
75	20231117	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	665	-17	5	-2.49	161859319	243481	63.97	682	684	655	886	478	682	664.77	3.15	-123981	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	689	83.12	0.69	12	0.24	8.00	962.00	1990	20230418	-66.58	588	20230303	13.10	1990	-66.58	20230418	588	13.10	20230303	1990	-66.58	20230418	588	13.10	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
76	20231117	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	664	-18	5	-2.64	149408836	224719	59.04	682	684	655	886	478	682	664.87	3.15	-112562	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	688	83.00	0.69	12	0.22	8.00	962.00	1990	20230418	-66.63	588	20230303	12.93	1990	-66.63	20230418	588	12.93	20230303	1990	-66.63	20230418	588	12.93	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
77	20231117	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	664	-18	5	-2.64	142332164	214055	56.24	682	684	655	886	478	682	664.93	3.15	-105338	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	688	83.00	0.69	12	0.21	8.00	962.00	1990	20230418	-66.63	588	20230303	12.93	1990	-66.63	20230418	588	12.93	20230303	1990	-66.63	20230418	588	12.93	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
78	20231117	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	666	-16	5	-2.35	114120461	171546	45.07	682	684	655	886	478	682	665.25	3.15	-92823	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	690	83.25	0.69	12	0.17	8.00	962.00	1990	20230418	-66.53	588	20230303	13.27	1990	-66.53	20230418	588	13.27	20230303	1990	-66.53	20230418	588	13.27	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
79	20231117	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	665	-17	5	-2.49	100465935	151070	39.69	682	684	655	886	478	682	665.03	3.15	-77990	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	689	83.12	0.69	12	0.15	8.00	962.00	1990	20230418	-66.58	588	20230303	13.10	1990	-66.58	20230418	588	13.10	20230303	1990	-66.58	20230418	588	13.10	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
80	20231117	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	663	-19	5	-2.79	77062265	116280	30.55	682	682	655	886	478	682	662.73	3.15	-59702	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	687	82.88	0.69	12	0.11	8.00	962.00	1990	20230418	-66.68	588	20230303	12.76	1990	-66.68	20230418	588	12.76	20230303	1990	-66.68	20230418	588	12.76	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
81	20231117	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	-24	5	-3.52	17922225	26833	7.05	682	682	658	886	478	682	667.92	3.15	-17245	707	694	672	659	637	701	666	104	204	100	400	1	1	103575530	682	82.25	0.68	12	0.03	8.00	962.00	1990	20230418	-66.93	588	20230303	11.90	1990	-66.93	20230418	588	11.90	20230303	1990	-66.93	20230418	588	11.90	20230303	0.23	N	227950	100	103 억	3266733	N	N	N	N
82	20231116	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	671	-8	5	-1.18	241164206	360453	54.21	679	685	650	882	476	679	669.06	3.06	99691	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	695	83.88	0.70	12	0.35	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	1990	-66.28	20230418	588	14.12	20230303	1990	-66.28	20230418	588	14.12	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
83	20231116	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	671	-8	5	-1.18	198230481	296482	44.59	679	685	650	882	476	679	668.61	3.06	91754	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	695	83.88	0.70	12	0.29	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	1990	-66.28	20230418	588	14.12	20230303	1990	-66.28	20230418	588	14.12	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
84	20231116	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	672	-7	5	-1.03	178856136	267585	40.24	679	685	650	882	476	679	668.41	3.06	90185	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	696	84.00	0.70	12	0.26	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	1990	-66.23	20230418	588	14.29	20230303	1990	-66.23	20230418	588	14.29	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
85	20231116	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	676	-3	5	-0.44	129500556	193888	29.16	679	685	650	882	476	679	667.91	3.06	94881	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	700	84.50	0.70	12	0.19	8.00	962.00	1990	20230418	-66.03	588	20230303	14.97	1990	-66.03	20230418	588	14.97	20230303	1990	-66.03	20230418	588	14.97	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
86	20231116	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	675	-4	5	-0.59	104769525	157034	23.62	679	685	650	882	476	679	667.18	3.06	78693	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	699	84.38	0.70	12	0.15	8.00	962.00	1990	20230418	-66.08	588	20230303	14.80	1990	-66.08	20230418	588	14.80	20230303	1990	-66.08	20230418	588	14.80	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
87	20231116	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	673	-6	5	-0.88	93874916	140826	21.18	679	685	650	882	476	679	666.60	3.06	76601	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	697	84.12	0.70	12	0.14	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
88	20231116	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	673	-6	5	-0.88	12349416	18404	2.77	679	685	666	882	476	679	671.02	3.06	6282	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	697	84.12	0.70	12	0.02	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
89	20231116	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	679	0	3	0.00	0	0	0.00	0	0	0	882	476	679	0.00	3.06	0	723	701	678	656	633	712	667	104	203	100	400	1	1	103575530	703	84.88	0.71	12	0.00	8.00	962.00	1990	20230418	-65.88	588	20230303	15.48	1990	-65.88	20230418	588	15.48	20230303	1990	-65.88	20230418	588	15.48	20230303	0.23	N	227950	100	103 억	3165562	N	N	N	N
90	20231115	160844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	679	30	2	4.62	454058531	664860	311.95	655	700	655	843	455	649	682.96	3.12	-69036	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	703	84.88	0.71	12	0.64	8.00	962.00	1990	20230418	-65.88	588	20230303	15.48	1990	-65.88	20230418	588	15.48	20230303	1990	-65.88	20230418	588	15.48	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
91	20231115	151007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	34	2	5.24	446904654	654335	307.01	655	700	655	843	455	649	682.99	3.12	-71306	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	707	85.38	0.71	12	0.63	8.00	962.00	1990	20230418	-65.68	588	20230303	16.16	1990	-65.68	20230418	588	16.16	20230303	1990	-65.68	20230418	588	16.16	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
92	20231115	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	683	34	2	5.24	428067265	626634	294.01	655	700	655	843	455	649	683.12	3.12	-79338	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	707	85.38	0.71	12	0.61	8.00	962.00	1990	20230418	-65.68	588	20230303	16.16	1990	-65.68	20230418	588	16.16	20230303	1990	-65.68	20230418	588	16.16	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
93	20231115	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	680	31	2	4.78	422251291	618115	290.02	655	700	655	843	455	649	683.13	3.12	-79651	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	704	85.00	0.71	12	0.60	8.00	962.00	1990	20230418	-65.83	588	20230303	15.65	1990	-65.83	20230418	588	15.65	20230303	1990	-65.83	20230418	588	15.65	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
94	20231115	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	28	2	4.31	399525414	584555	274.27	655	700	655	843	455	649	683.47	3.12	-106417	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	701	84.62	0.70	12	0.56	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
95	20231115	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	673	24	2	3.70	374174657	546982	256.64	655	700	655	843	455	649	684.07	3.12	-123407	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	697	84.12	0.70	12	0.53	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
96	20231115	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	685	36	2	5.55	205319745	300884	141.17	655	700	655	843	455	649	682.39	3.12	-20106	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	709	85.62	0.71	12	0.29	8.00	962.00	1990	20230418	-65.58	588	20230303	16.50	1990	-65.58	20230418	588	16.50	20230303	1990	-65.58	20230418	588	16.50	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
97	20231115	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	685	36	2	5.55	59179842	87944	41.26	655	690	655	843	455	649	672.93	3.12	-22568	666	657	641	632	616	662	637	104	194	100	380	1	1	103575530	709	85.62	0.71	12	0.08	8.00	962.00	1990	20230418	-65.58	588	20230303	16.50	1990	-65.58	20230418	588	16.50	20230303	1990	-65.58	20230418	588	16.50	20230303	0.23	N	227950	100	103 억	3234880	N	N	N	N
98	20231114	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	649	24	2	3.84	136857594	213039	58.94	625	650	625	812	438	625	642.40	3.01	113140	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	672	81.12	0.67	12	0.21	8.00	962.00	1990	20230418	-67.39	588	20230303	10.37	1990	-67.39	20230418	588	10.37	20230303	1990	-67.39	20230418	588	10.37	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
99	20231114	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	20	2	3.20	122574927	190997	52.84	625	649	625	812	438	625	641.76	3.01	112744	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	668	80.62	0.67	12	0.18	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	1990	-67.59	20230418	588	9.69	20230303	1990	-67.59	20230418	588	9.69	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
100	20231114	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	648	23	2	3.68	113397555	176748	48.90	625	649	625	812	438	625	641.58	3.01	105620	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	671	81.00	0.67	12	0.17	8.00	962.00	1990	20230418	-67.44	588	20230303	10.20	1990	-67.44	20230418	588	10.20	20230303	1990	-67.44	20230418	588	10.20	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
101	20231114	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	647	22	2	3.52	102231801	159480	44.12	625	648	625	812	438	625	641.03	3.01	97504	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	670	80.88	0.67	12	0.15	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
102	20231114	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	644	19	2	3.04	96314463	150316	41.58	625	648	625	812	438	625	640.75	3.01	93550	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	667	80.50	0.67	12	0.15	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	1990	-67.64	20230418	588	9.52	20230303	1990	-67.64	20230418	588	9.52	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
103	20231114	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	644	19	2	3.04	79122982	123658	34.21	625	646	625	812	438	625	639.85	3.01	74072	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	667	80.50	0.67	12	0.12	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	1990	-67.64	20230418	588	9.52	20230303	1990	-67.64	20230418	588	9.52	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
104	20231114	100951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	642	17	2	2.72	43264192	67737	18.74	625	644	625	812	438	625	638.71	3.01	36644	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	665	80.25	0.67	12	0.07	8.00	962.00	1990	20230418	-67.74	588	20230303	9.18	1990	-67.74	20230418	588	9.18	20230303	1990	-67.74	20230418	588	9.18	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
105	20231114	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	636	11	2	1.76	5673992	8953	2.48	625	638	625	812	438	625	633.75	3.01	6637	678	651	638	611	598	645	605	104	187	100	370	1	1	103575530	659	79.50	0.66	12	0.01	8.00	962.00	1990	20230418	-68.04	588	20230303	8.16	1990	-68.04	20230418	588	8.16	20230303	1990	-68.04	20230418	588	8.16	20230303	0.23	N	227950	100	103 억	3121331	N	N	N	N
106	20231113	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	-10	5	-1.57	230096086	360162	89.25	640	665	625	825	445	635	638.87	3.01	4589	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	647	78.12	0.65	12	0.35	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
107	20231113	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	629	-6	5	-0.94	225735721	353192	87.52	640	665	625	825	445	635	639.13	3.01	5636	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	651	78.62	0.65	12	0.34	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
108	20231113	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	632	-3	5	-0.47	197365823	308149	76.36	640	665	625	825	445	635	640.49	3.01	21800	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	655	79.00	0.66	12	0.30	8.00	962.00	1990	20230418	-68.24	588	20230303	7.48	1990	-68.24	20230418	588	7.48	20230303	1990	-68.24	20230418	588	7.48	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
109	20231113	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	635	0	3	0.00	181725804	283388	70.22	640	665	625	825	445	635	641.26	3.01	28681	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	658	79.38	0.66	12	0.27	8.00	962.00	1990	20230418	-68.09	588	20230303	7.99	1990	-68.09	20230418	588	7.99	20230303	1990	-68.09	20230418	588	7.99	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
110	20231113	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	637	2	2	0.31	168335602	262425	65.03	640	665	625	825	445	635	641.46	3.01	37789	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	660	79.62	0.66	12	0.25	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	1990	-67.99	20230418	588	8.33	20230303	1990	-67.99	20230418	588	8.33	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
111	20231113	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	640	5	2	0.79	155429941	242183	60.01	640	665	625	825	445	635	641.79	3.01	45904	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	663	80.00	0.67	12	0.23	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	1990	-67.84	20230418	588	8.84	20230303	1990	-67.84	20230418	588	8.84	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
112	20231113	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	648	13	2	2.05	129331247	201667	49.97	640	665	625	825	445	635	641.31	3.01	53738	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	671	81.00	0.67	12	0.19	8.00	962.00	1990	20230418	-67.44	588	20230303	10.20	1990	-67.44	20230418	588	10.20	20230303	1990	-67.44	20230418	588	10.20	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
113	20231113	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	641	6	2	0.94	78993749	123402	30.58	640	665	625	825	445	635	640.13	3.01	25361	679	657	643	621	607	650	614	104	190	100	380	1	1	103575530	664	80.12	0.67	12	0.12	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	1990	-67.79	20230418	588	9.01	20230303	1990	-67.79	20230418	588	9.01	20230303	0.22	N	227950	100	103 억	3115091	N	N	N	N
114	20231110	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	635	-25	5	-3.79	258426280	402879	128.86	660	665	629	858	462	660	641.47	2.98	23949	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	658	79.38	0.66	12	0.39	8.00	962.00	1990	20230418	-68.09	588	20230303	7.99	1990	-68.09	20230418	588	7.99	20230303	1990	-68.09	20230418	588	7.99	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
115	20231110	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	637	-23	5	-3.48	247593907	385829	123.40	660	665	629	858	462	660	641.72	2.98	36073	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	660	79.62	0.66	12	0.37	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	1990	-67.99	20230418	588	8.33	20230303	1990	-67.99	20230418	588	8.33	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
116	20231110	140935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	651	-9	5	-1.36	138366684	213877	68.41	660	665	635	858	462	660	646.95	2.98	2003	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	674	81.38	0.68	12	0.21	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	1990	-67.29	20230418	588	10.71	20230303	1990	-67.29	20230418	588	10.71	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
117	20231110	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	651	-9	5	-1.36	106947733	165553	52.95	660	665	635	858	462	660	646.00	2.98	7600	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	674	81.38	0.68	12	0.16	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	1990	-67.29	20230418	588	10.71	20230303	1990	-67.29	20230418	588	10.71	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
118	20231110	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	655	-5	5	-0.76	100234173	155231	49.65	660	665	635	858	462	660	645.71	2.98	8916	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	678	81.88	0.68	12	0.15	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	1990	-67.09	20230418	588	11.39	20230303	1990	-67.09	20230418	588	11.39	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
119	20231110	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	651	-9	5	-1.36	85714289	132715	42.45	660	665	635	858	462	660	645.85	2.98	1172	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	674	81.38	0.68	12	0.13	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	1990	-67.29	20230418	588	10.71	20230303	1990	-67.29	20230418	588	10.71	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
120	20231110	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	647	-13	5	-1.97	53458131	82728	26.46	660	665	635	858	462	660	646.19	2.98	-1931	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	670	80.88	0.67	12	0.08	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
121	20231110	090920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	648	-12	5	-1.82	12498748	19065	6.10	660	665	646	858	462	660	655.59	2.98	-5387	690	675	660	645	630	667	637	104	198	100	390	1	1	103575530	671	81.00	0.67	12	0.02	8.00	962.00	1990	20230418	-67.44	588	20230303	10.20	1990	-67.44	20230418	588	10.20	20230303	1990	-67.44	20230418	588	10.20	20230303	0.22	N	227950	100	103 억	3091049	N	N	N	N
122	20231109	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	660	-9	5	-1.35	205009953	312442	171.86	675	675	645	869	469	669	656.15	2.93	60088	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	684	82.50	0.69	12	0.30	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	1990	-66.83	20230418	588	12.24	20230303	1990	-66.83	20230418	588	12.24	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
123	20231109	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	661	-8	5	-1.20	201035191	306418	168.54	675	675	645	869	469	669	656.08	2.93	60582	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	685	82.62	0.69	12	0.30	8.00	962.00	1990	20230418	-66.78	588	20230303	12.41	1990	-66.78	20230418	588	12.41	20230303	1990	-66.78	20230418	588	12.41	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
124	20231109	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	653	-16	5	-2.39	175597594	267769	147.29	675	675	645	869	469	669	655.78	2.93	63138	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	676	81.62	0.68	12	0.26	8.00	962.00	1990	20230418	-67.19	588	20230303	11.05	1990	-67.19	20230418	588	11.05	20230303	1990	-67.19	20230418	588	11.05	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
125	20231109	130913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	657	-12	5	-1.79	137431611	209571	115.27	675	675	645	869	469	669	655.78	2.93	61470	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	680	82.12	0.68	12	0.20	8.00	962.00	1990	20230418	-66.98	588	20230303	11.73	1990	-66.98	20230418	588	11.73	20230303	1990	-66.98	20230418	588	11.73	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
126	20231109	120917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	657	-12	5	-1.79	129715214	197815	108.81	675	675	645	869	469	669	655.74	2.93	57648	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	680	82.12	0.68	12	0.19	8.00	962.00	1990	20230418	-66.98	588	20230303	11.73	1990	-66.98	20230418	588	11.73	20230303	1990	-66.98	20230418	588	11.73	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
127	20231109	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	661	-8	5	-1.20	118895800	181399	99.78	675	675	645	869	469	669	655.44	2.93	52435	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	685	82.62	0.69	12	0.18	8.00	962.00	1990	20230418	-66.78	588	20230303	12.41	1990	-66.78	20230418	588	12.41	20230303	1990	-66.78	20230418	588	12.41	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
128	20231109	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	649	-20	5	-2.99	63853904	97585	53.68	675	675	645	869	469	669	654.34	2.93	25082	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	672	81.12	0.67	12	0.09	8.00	962.00	1990	20230418	-67.39	588	20230303	10.37	1990	-67.39	20230418	588	10.37	20230303	1990	-67.39	20230418	588	10.37	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
129	20231109	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	663	-6	5	-0.90	2793866	4203	2.31	675	675	663	869	469	669	664.73	2.93	-4071	711	690	676	655	641	683	648	104	200	100	400	1	1	103575530	687	82.88	0.69	12	0.00	8.00	962.00	1990	20230418	-66.68	588	20230303	12.76	1990	-66.68	20230418	588	12.76	20230303	1990	-66.68	20230418	588	12.76	20230303	0.21	N	227950	100	103 억	3030961	N	N	N	N
130	20231108	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	669	-8	5	-1.18	122721629	181800	52.33	678	697	662	880	474	677	675.04	2.98	-51284	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	693	83.62	0.70	12	0.18	8.00	962.00	1990	20230418	-66.38	588	20230303	13.78	1990	-66.38	20230418	588	13.78	20230303	1990	-66.38	20230418	588	13.78	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
131	20231108	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	662	-15	5	-2.22	120529394	178503	51.38	678	697	662	880	474	677	675.22	2.98	-50621	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	686	82.75	0.69	12	0.17	8.00	962.00	1990	20230418	-66.73	588	20230303	12.59	1990	-66.73	20230418	588	12.59	20230303	1990	-66.73	20230418	588	12.59	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
132	20231108	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	672	-5	5	-0.74	99877860	147519	42.46	678	697	665	880	474	677	677.05	2.98	-38637	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	696	84.00	0.70	12	0.14	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	1990	-66.23	20230418	588	14.29	20230303	1990	-66.23	20230418	588	14.29	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
133	20231108	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	676	-1	5	-0.15	96211108	142073	40.89	678	697	665	880	474	677	677.19	2.98	-34494	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	700	84.50	0.70	12	0.14	8.00	962.00	1990	20230418	-66.03	588	20230303	14.97	1990	-66.03	20230418	588	14.97	20230303	1990	-66.03	20230418	588	14.97	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
134	20231108	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	678	1	2	0.15	78079058	115161	33.15	678	697	665	880	474	677	678.00	2.98	-21247	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	702	84.75	0.70	12	0.11	8.00	962.00	1990	20230418	-65.93	588	20230303	15.31	1990	-65.93	20230418	588	15.31	20230303	1990	-65.93	20230418	588	15.31	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
135	20231108	110907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	674	-3	5	-0.44	69541442	102493	29.50	678	697	665	880	474	677	678.50	2.98	-24560	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	698	84.25	0.70	12	0.10	8.00	962.00	1990	20230418	-66.13	588	20230303	14.63	1990	-66.13	20230418	588	14.63	20230303	1990	-66.13	20230418	588	14.63	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
136	20231108	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	673	-4	5	-0.59	49528204	72795	20.95	678	697	665	880	474	677	680.38	2.98	-5939	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	697	84.12	0.70	12	0.07	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
137	20231108	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	695	18	2	2.66	8330462	12059	3.47	678	695	678	880	474	677	690.81	2.98	4989	721	698	681	658	641	690	650	104	203	100	400	1	1	103575530	720	86.88	0.72	12	0.01	8.00	962.00	1990	20230418	-65.08	588	20230303	18.20	1990	-65.08	20230418	588	18.20	20230303	1990	-65.08	20230418	588	18.20	20230303	0.20	N	227950	100	103 억	3083968	N	N	N	N
138	20231107	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	-23	5	-3.29	234085876	343127	35.06	700	704	664	910	490	700	682.19	3.01	-38406	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	701	84.62	0.70	12	0.33	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
139	20231107	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	-23	5	-3.29	227486938	333357	34.06	700	704	664	910	490	700	682.39	3.01	-40408	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	701	84.62	0.70	12	0.32	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
140	20231107	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	674	-26	5	-3.71	216853094	317612	32.45	700	704	664	910	490	700	682.73	3.01	-39218	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	698	84.25	0.70	12	0.31	8.00	962.00	1990	20230418	-66.13	588	20230303	14.63	1990	-66.13	20230418	588	14.63	20230303	1990	-66.13	20230418	588	14.63	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
141	20231107	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	677	-23	5	-3.29	213118836	312058	31.89	700	704	664	910	490	700	682.92	3.01	-36999	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	701	84.62	0.70	12	0.30	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
142	20231107	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	671	-29	5	-4.14	189906060	277376	28.34	700	704	671	910	490	700	684.62	3.01	-36499	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	695	83.88	0.70	12	0.27	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	1990	-66.28	20230418	588	14.12	20230303	1990	-66.28	20230418	588	14.12	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
143	20231107	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	684	-16	5	-2.29	146386483	213075	21.77	700	704	678	910	490	700	686.99	3.01	13619	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	708	85.50	0.71	12	0.21	8.00	962.00	1990	20230418	-65.63	588	20230303	16.33	1990	-65.63	20230418	588	16.33	20230303	1990	-65.63	20230418	588	16.33	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
144	20231107	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	679	-21	5	-3.00	133755874	194583	19.88	700	704	678	910	490	700	687.37	3.01	11847	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	703	84.88	0.71	12	0.19	8.00	962.00	1990	20230418	-65.88	588	20230303	15.48	1990	-65.88	20230418	588	15.48	20230303	1990	-65.88	20230418	588	15.48	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
145	20231107	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	695	-5	5	-0.71	43706155	62890	6.43	700	704	681	910	490	700	694.92	3.01	9260	743	721	685	663	627	732	674	104	210	100	420	1	1	103575530	720	86.88	0.72	12	0.06	8.00	962.00	1990	20230418	-65.08	588	20230303	18.20	1990	-65.08	20230418	588	18.20	20230303	1990	-65.08	20230418	588	18.20	20230303	0.22	N	227950	100	103 억	3122374	N	N	N	N
146	20231106	160844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	42	2	6.38	674305793	974225	254.52	660	707	649	855	461	658	692.15	2.64	392158	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	725	87.50	0.73	12	0.94	8.00	962.00	1990	20230418	-64.82	588	20230303	19.05	1990	-64.82	20230418	588	19.05	20230303	1990	-64.82	20230418	588	19.05	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
147	20231106	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	696	38	2	5.78	662284011	957014	250.02	660	707	649	855	461	658	692.03	2.64	387171	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	721	87.00	0.72	12	0.92	8.00	962.00	1990	20230418	-65.03	588	20230303	18.37	1990	-65.03	20230418	588	18.37	20230303	1990	-65.03	20230418	588	18.37	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
148	20231106	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	694	36	2	5.47	631696678	913044	238.54	660	707	649	855	461	658	691.86	2.64	379855	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	719	86.75	0.72	12	0.88	8.00	962.00	1990	20230418	-65.13	588	20230303	18.03	1990	-65.13	20230418	588	18.03	20230303	1990	-65.13	20230418	588	18.03	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
149	20231106	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	696	38	2	5.78	593461159	857999	224.16	660	707	649	855	461	658	691.68	2.64	359728	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	721	87.00	0.72	12	0.83	8.00	962.00	1990	20230418	-65.03	588	20230303	18.37	1990	-65.03	20230418	588	18.37	20230303	1990	-65.03	20230418	588	18.37	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
150	20231106	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	696	38	2	5.78	565513725	817644	213.61	660	707	649	855	461	658	691.64	2.64	357865	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	721	87.00	0.72	12	0.79	8.00	962.00	1990	20230418	-65.03	588	20230303	18.37	1990	-65.03	20230418	588	18.37	20230303	1990	-65.03	20230418	588	18.37	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
151	20231106	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	40	2	6.08	357770924	518500	135.46	660	703	649	855	461	658	690.01	2.64	160988	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	723	87.25	0.73	12	0.50	8.00	962.00	1990	20230418	-64.92	588	20230303	18.71	1990	-64.92	20230418	588	18.71	20230303	1990	-64.92	20230418	588	18.71	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
152	20231106	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	42	2	6.38	271970058	395487	103.32	660	703	649	855	461	658	687.68	2.64	90197	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	725	87.50	0.73	12	0.38	8.00	962.00	1990	20230418	-64.82	588	20230303	19.05	1990	-64.82	20230418	588	19.05	20230303	1990	-64.82	20230418	588	19.05	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
153	20231106	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	667	9	2	1.37	29319943	43226	11.29	660	689	660	855	461	658	678.29	2.64	-20653	678	667	653	642	628	673	648	104	197	100	390	1	1	103575530	691	83.38	0.69	12	0.04	8.00	962.00	1990	20230418	-66.48	588	20230303	13.44	1990	-66.48	20230418	588	13.44	20230303	1990	-66.48	20230418	588	13.44	20230303	0.23	N	227950	100	103 억	2729951	N	N	N	N
154	20231103	160838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	8	2	1.23	249791346	382584	100.65	657	664	639	845	455	650	652.90	2.59	47904	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	682	82.25	0.68	12	0.37	8.00	962.00	1990	20230418	-66.93	588	20230303	11.90	1990	-66.93	20230418	588	11.90	20230303	1990	-66.93	20230418	588	11.90	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
155	20231103	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	8	2	1.23	247227435	378688	99.62	657	664	639	845	455	650	652.85	2.59	46358	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	682	82.25	0.68	12	0.37	8.00	962.00	1990	20230418	-66.93	588	20230303	11.90	1990	-66.93	20230418	588	11.90	20230303	1990	-66.93	20230418	588	11.90	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
156	20231103	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	660	10	2	1.54	215582451	330816	87.03	657	664	639	845	455	650	651.67	2.59	44359	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	684	82.50	0.69	12	0.32	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	1990	-66.83	20230418	588	12.24	20230303	1990	-66.83	20230418	588	12.24	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
157	20231103	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	657	7	2	1.08	201972591	310180	81.60	657	664	639	845	455	650	651.15	2.59	48952	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	680	82.12	0.68	12	0.30	8.00	962.00	1990	20230418	-66.98	588	20230303	11.73	1990	-66.98	20230418	588	11.73	20230303	1990	-66.98	20230418	588	11.73	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
158	20231103	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	659	9	2	1.38	162620016	250132	65.80	657	664	639	845	455	650	650.14	2.59	42947	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	683	82.38	0.69	12	0.24	8.00	962.00	1990	20230418	-66.88	588	20230303	12.07	1990	-66.88	20230418	588	12.07	20230303	1990	-66.88	20230418	588	12.07	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
159	20231103	110841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	652	2	2	0.31	121079194	186733	49.12	657	664	639	845	455	650	648.41	2.59	23430	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	675	81.50	0.68	12	0.18	8.00	962.00	1990	20230418	-67.24	588	20230303	10.88	1990	-67.24	20230418	588	10.88	20230303	1990	-67.24	20230418	588	10.88	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
160	20231103	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	648	-2	5	-0.31	101995513	157395	41.41	657	664	639	845	455	650	648.02	2.59	12890	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	671	81.00	0.67	12	0.15	8.00	962.00	1990	20230418	-67.44	588	20230303	10.20	1990	-67.44	20230418	588	10.20	20230303	1990	-67.44	20230418	588	10.20	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
161	20231103	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	647	-3	5	-0.46	54228801	83841	22.06	657	658	639	845	455	650	646.81	2.59	38834	668	658	641	631	614	664	637	104	195	100	390	1	1	103575530	670	80.88	0.67	12	0.08	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.21	N	227950	100	103 억	2683844	N	N	N	N
162	20231102	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	650	28	2	4.50	242693987	377911	66.65	641	651	624	808	436	622	642.20	2.48	115548	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	673	81.25	0.68	12	0.36	8.00	962.00	1990	20230418	-67.34	588	20230303	10.54	1990	-67.34	20230418	588	10.54	20230303	1990	-67.34	20230418	588	10.54	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
163	20231102	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	646	24	2	3.86	216377258	337258	59.48	641	651	624	808	436	622	641.58	2.48	84354	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	669	80.75	0.67	12	0.33	8.00	962.00	1990	20230418	-67.54	588	20230303	9.86	1990	-67.54	20230418	588	9.86	20230303	1990	-67.54	20230418	588	9.86	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
164	20231102	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	643	21	2	3.38	199714790	311304	54.90	641	651	624	808	436	622	641.54	2.48	72435	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	666	80.38	0.67	12	0.30	8.00	962.00	1990	20230418	-67.69	588	20230303	9.35	1990	-67.69	20230418	588	9.35	20230303	1990	-67.69	20230418	588	9.35	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
165	20231102	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	637	15	2	2.41	182873825	285106	50.28	641	651	624	808	436	622	641.42	2.48	79965	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	660	79.62	0.66	12	0.28	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	1990	-67.99	20230418	588	8.33	20230303	1990	-67.99	20230418	588	8.33	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
166	20231102	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	640	18	2	2.89	137377451	213586	37.67	641	651	624	808	436	622	643.20	2.48	53278	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	663	80.00	0.67	12	0.21	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	1990	-67.84	20230418	588	8.84	20230303	1990	-67.84	20230418	588	8.84	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
167	20231102	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	23	2	3.70	125460790	195039	34.40	641	651	624	808	436	622	643.26	2.48	50188	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	668	80.62	0.67	12	0.19	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	1990	-67.59	20230418	588	9.69	20230303	1990	-67.59	20230418	588	9.69	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
168	20231102	100825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	23	2	3.70	88095465	137347	24.22	641	649	624	808	436	622	641.41	2.48	35771	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	668	80.62	0.67	12	0.13	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	1990	-67.59	20230418	588	9.69	20230303	1990	-67.59	20230418	588	9.69	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
169	20231102	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	640	18	2	2.89	13755416	21661	3.82	641	641	624	808	436	622	635.03	2.48	5178	667	644	621	598	575	656	610	104	186	100	370	1	1	103575530	663	80.00	0.67	12	0.02	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	1990	-67.84	20230418	588	8.84	20230303	1990	-67.84	20230418	588	8.84	20230303	0.21	N	227950	100	103 억	2568296	N	N	N	N
170	20231101	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	25	2	4.19	344465735	548054	85.42	598	644	598	776	418	597	628.54	2.36	122414	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	644	77.75	0.65	12	0.53	8.00	962.00	1990	20230418	-68.74	588	20230303	5.78	1990	-68.74	20230418	588	5.78	20230303	1990	-68.74	20230418	588	5.78	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
171	20231101	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	627	30	2	5.03	333577955	530588	82.70	598	644	598	776	418	597	628.69	2.36	124694	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	649	78.38	0.65	12	0.51	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
172	20231101	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	621	24	2	4.02	286334481	454714	70.87	598	644	598	776	418	597	629.70	2.36	142809	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	643	77.62	0.65	12	0.44	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
173	20231101	130823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	628	31	2	5.19	236274930	375084	58.46	598	644	598	776	418	597	629.93	2.36	149924	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	650	78.50	0.65	12	0.36	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	1990	-68.44	20230418	588	6.80	20230303	1990	-68.44	20230418	588	6.80	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
174	20231101	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	623	26	2	4.36	210611533	334097	52.07	598	644	598	776	418	597	630.39	2.36	135124	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	645	77.88	0.65	12	0.32	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	1990	-68.69	20230418	588	5.95	20230303	1990	-68.69	20230418	588	5.95	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
175	20231101	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	625	28	2	4.69	187103945	296245	46.17	598	644	598	776	418	597	631.59	2.36	123205	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	647	78.12	0.65	12	0.29	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
176	20231101	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	643	46	2	7.71	138257738	218653	34.08	598	644	598	776	418	597	632.32	2.36	134642	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	666	80.38	0.67	12	0.21	8.00	962.00	1990	20230418	-67.69	588	20230303	9.35	1990	-67.69	20230418	588	9.35	20230303	1990	-67.69	20230418	588	9.35	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N
177	20231101	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	616	19	2	3.18	3168628	5195	0.81	598	618	598	776	418	597	609.94	2.36	1621	673	635	616	578	559	625	568	104	179	100	350	1	1	103575530	638	77.00	0.64	12	0.01	8.00	962.00	1990	20230418	-69.05	588	20230303	4.76	1990	-69.05	20230418	588	4.76	20230303	1990	-69.05	20230418	588	4.76	20230303	0.20	N	227950	100	103 억	2445882	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History