KissMeData/068330/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1532	19	2	1.26	119670881	77828	74.47	1522	1580	1513	1966	1060	1513	1537.63	1.56	0	-4474	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	677	17.81	1.20	12	0.18	86.00	1277.00	3325	20220919	-53.92	1320	20221013	16.06	2430	-36.95	20230510	1384	10.69	20230316	3430	-55.34	20220801	1320	16.06	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
3	20230731	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1528	15	2	0.99	115045011	74802	71.58	1522	1580	1513	1966	1060	1513	1537.99	1.56	0	-3330	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	676	17.77	1.20	12	0.17	86.00	1277.00	3325	20220919	-54.05	1320	20221013	15.76	2430	-37.12	20230510	1384	10.40	20230316	3430	-55.45	20220801	1320	15.76	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
4	20230731	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1532	19	2	1.26	98786796	64163	61.40	1522	1580	1513	1966	1060	1513	1539.62	1.56	0	589	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	677	17.81	1.20	12	0.15	86.00	1277.00	3325	20220919	-53.92	1320	20221013	16.06	2430	-36.95	20230510	1384	10.69	20230316	3430	-55.34	20220801	1320	16.06	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
5	20230731	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1535	22	2	1.45	87593847	56870	54.42	1522	1580	1513	1966	1060	1513	1540.25	1.56	0	288	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	679	17.85	1.20	12	0.13	86.00	1277.00	3325	20220919	-53.83	1320	20221013	16.29	2430	-36.83	20230510	1384	10.91	20230316	3430	-55.25	20220801	1320	16.29	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
6	20230731	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1543	30	2	1.98	78895325	51213	49.00	1522	1580	1513	1966	1060	1513	1540.53	1.56	0	2626	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	682	17.94	1.21	12	0.12	86.00	1277.00	3325	20220919	-53.59	1320	20221013	16.89	2430	-36.50	20230510	1384	11.49	20230316	3430	-55.01	20220801	1320	16.89	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
7	20230731	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1554	41	2	2.71	68578916	44538	42.62	1522	1580	1513	1966	1060	1513	1539.78	1.56	0	4504	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	687	18.07	1.22	12	0.10	86.00	1277.00	3325	20220919	-53.26	1320	20221013	17.73	2430	-36.05	20230510	1384	12.28	20230316	3430	-54.69	20220801	1320	17.73	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
8	20230731	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1563	50	2	3.30	56742743	36914	35.32	1522	1580	1513	1966	1060	1513	1537.16	1.56	0	5172	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	691	18.17	1.22	12	0.08	86.00	1277.00	3325	20220919	-52.99	1320	20221013	18.41	2430	-35.68	20230510	1384	12.93	20230316	3430	-54.43	20220801	1320	18.41	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
9	20230731	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1523	10	2	0.66	4497512	2955	2.83	1522	1523	1522	1966	1060	1513	1522.00	1.56	0	-159	1568	1540	1502	1474	1436	1554	1488	44	453	100	990	1	1	44216140	673	17.71	1.19	12	0.01	86.00	1277.00	3325	20220919	-54.20	1320	20221013	15.38	2430	-37.33	20230510	1384	10.04	20230316	3430	-55.60	20220801	1320	15.38	20221013	0.00	N	068330	100	44 억	687643	N	N	N	N
10	20230728	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1513	14	2	0.93	156883002	104441	84.99	1469	1530	1464	1948	1050	1499	1502.12	1.49	0	26116	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	669	17.59	1.18	12	0.24	86.00	1277.00	3325	20220919	-54.50	1320	20221013	14.62	2430	-37.74	20230510	1384	9.32	20230316	3430	-55.89	20220728	1320	14.62	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
11	20230728	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1512	13	2	0.87	153555310	102242	83.20	1469	1530	1464	1948	1050	1499	1501.88	1.49	0	26624	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	669	17.58	1.18	12	0.23	86.00	1277.00	3325	20220919	-54.53	1320	20221013	14.55	2430	-37.78	20230510	1384	9.25	20230316	3430	-55.92	20220728	1320	14.55	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
12	20230728	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1516	17	2	1.13	148721784	99048	80.60	1469	1530	1464	1948	1050	1499	1501.51	1.49	0	28220	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	670	17.63	1.19	12	0.22	86.00	1277.00	3325	20220919	-54.41	1320	20221013	14.85	2430	-37.61	20230510	1384	9.54	20230316	3430	-55.80	20220728	1320	14.85	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
13	20230728	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1521	22	2	1.47	145280093	96777	78.75	1469	1530	1464	1948	1050	1499	1501.18	1.49	0	27303	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	673	17.69	1.19	12	0.22	86.00	1277.00	3325	20220919	-54.26	1320	20221013	15.23	2430	-37.41	20230510	1384	9.90	20230316	3430	-55.66	20220728	1320	15.23	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
14	20230728	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1501	2	2	0.13	76878176	51342	41.78	1469	1530	1464	1948	1050	1499	1497.37	1.49	0	-2662	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	664	17.45	1.18	12	0.12	86.00	1277.00	3325	20220919	-54.86	1320	20221013	13.71	2430	-38.23	20230510	1384	8.45	20230316	3430	-56.24	20220728	1320	13.71	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
15	20230728	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1520	21	2	1.40	54686691	36580	29.77	1469	1530	1464	1948	1050	1499	1494.99	1.49	0	-2961	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	672	17.67	1.19	12	0.08	86.00	1277.00	3325	20220919	-54.29	1320	20221013	15.15	2430	-37.45	20230510	1384	9.83	20230316	3430	-55.69	20220728	1320	15.15	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
16	20230728	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1490	-9	5	-0.60	43650008	29246	23.80	1469	1530	1464	1948	1050	1499	1492.51	1.49	0	-2389	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	659	17.33	1.17	12	0.07	86.00	1277.00	3325	20220919	-55.19	1320	20221013	12.88	2430	-38.68	20230510	1384	7.66	20230316	3430	-56.56	20220728	1320	12.88	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
17	20230728	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1526	27	2	1.80	11093654	7457	6.07	1469	1530	1464	1948	1050	1499	1487.68	1.49	0	-1115	1594	1546	1489	1441	1384	1570	1465	44	449	100	980	1	1	44216140	675	17.74	1.19	12	0.02	86.00	1277.00	3325	20220919	-54.11	1320	20221013	15.61	2430	-37.20	20230510	1384	10.26	20230316	3430	-55.51	20220728	1320	15.61	20221013	0.00	N	068330	100	44 억	656984	N	N	N	N
18	20230727	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1499	20	2	1.35	184480717	122884	48.68	1432	1537	1432	1922	1036	1479	1501.26	1.39	14408	39648	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	663	17.43	1.17	12	0.28	86.00	1277.00	3325	20220919	-54.92	1320	20221013	13.56	2430	-38.31	20230510	1384	8.31	20230316	3430	-56.30	20220727	1320	13.56	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
19	20230727	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1489	10	2	0.68	178267411	118721	47.03	1432	1537	1432	1922	1036	1479	1501.57	1.39	14408	38245	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	658	17.31	1.17	12	0.27	86.00	1277.00	3325	20220919	-55.22	1320	20221013	12.80	2430	-38.72	20230510	1384	7.59	20230316	3430	-56.59	20220727	1320	12.80	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
20	20230727	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1501	22	2	1.49	145011866	96522	38.24	1432	1537	1432	1922	1036	1479	1502.37	1.39	14408	33304	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	664	17.45	1.18	12	0.22	86.00	1277.00	3325	20220919	-54.86	1320	20221013	13.71	2430	-38.23	20230510	1384	8.45	20230316	3430	-56.24	20220727	1320	13.71	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
21	20230727	130614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1507	28	2	1.89	125027933	83245	32.98	1432	1537	1432	1922	1036	1479	1501.93	1.39	14408	26267	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	666	17.52	1.18	12	0.19	86.00	1277.00	3325	20220919	-54.68	1320	20221013	14.17	2430	-37.98	20230510	1384	8.89	20230316	3430	-56.06	20220727	1320	14.17	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
22	20230727	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1512	33	2	2.23	97844256	65184	25.82	1432	1537	1432	1922	1036	1479	1501.05	1.39	14408	16463	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	669	17.58	1.18	12	0.15	86.00	1277.00	3325	20220919	-54.53	1320	20221013	14.55	2430	-37.78	20230510	1384	9.25	20230316	3430	-55.92	20220727	1320	14.55	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
23	20230727	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1508	29	2	1.96	83319551	55562	22.01	1432	1537	1432	1922	1036	1479	1499.58	1.39	14408	13957	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	667	17.53	1.18	12	0.13	86.00	1277.00	3325	20220919	-54.65	1320	20221013	14.24	2430	-37.94	20230510	1384	8.96	20230316	3430	-56.03	20220727	1320	14.24	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
24	20230727	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1500	21	2	1.42	29471564	19829	7.85	1432	1505	1432	1922	1036	1479	1486.29	1.39	14408	5921	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	663	17.44	1.17	12	0.04	86.00	1277.00	3325	20220919	-54.89	1320	20221013	13.64	2430	-38.27	20230510	1384	8.38	20230316	3430	-56.27	20220727	1320	13.64	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
25	20230727	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	2	2	0.14	3831324	2624	1.04	1432	1491	1432	1922	1036	1479	1460.11	1.39	14408	594	1575	1526	1498	1449	1421	1513	1436	44	443	100	970	1	1	44216140	655	17.22	1.16	12	0.01	86.00	1277.00	3325	20220919	-55.46	1320	20221013	12.20	2430	-39.05	20230510	1384	7.01	20230316	3430	-56.82	20220727	1320	12.20	20221013	0.00	N	068330	100	44 억	615573	N	N	N	N
26	20230726	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1479	-68	5	-4.40	372324556	250620	174.68	1547	1547	1470	2010	1083	1547	1485.62	1.36	0	14388	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	654	17.20	1.16	12	0.57	86.00	1277.00	3325	20220919	-55.52	1320	20221013	12.05	2430	-39.14	20230510	1384	6.86	20230316	3430	-56.88	20220726	1320	12.05	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
27	20230726	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1479	-68	5	-4.40	334917977	225333	157.05	1547	1547	1470	2010	1083	1547	1486.32	1.36	0	10808	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	654	17.20	1.16	12	0.51	86.00	1277.00	3325	20220919	-55.52	1320	20221013	12.05	2430	-39.14	20230510	1384	6.86	20230316	3430	-56.88	20220726	1320	12.05	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
28	20230726	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	-67	5	-4.33	319921564	215244	150.02	1547	1547	1470	2010	1083	1547	1486.32	1.36	0	8340	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	654	17.21	1.16	12	0.49	86.00	1277.00	3325	20220919	-55.49	1320	20221013	12.12	2430	-39.09	20230510	1384	6.94	20230316	3430	-56.85	20220726	1320	12.12	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
29	20230726	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1482	-65	5	-4.20	251746189	169215	117.94	1547	1547	1470	2010	1083	1547	1487.73	1.36	0	1810	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	655	17.23	1.16	12	0.38	86.00	1277.00	3325	20220919	-55.43	1320	20221013	12.27	2430	-39.01	20230510	1384	7.08	20230316	3430	-56.79	20220726	1320	12.27	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
30	20230726	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1494	-53	5	-3.43	208081492	139727	97.39	1547	1547	1470	2010	1083	1547	1489.20	1.36	0	24295	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	661	17.37	1.17	12	0.32	86.00	1277.00	3325	20220919	-55.07	1320	20221013	13.18	2430	-38.52	20230510	1384	7.95	20230316	3430	-56.44	20220726	1320	13.18	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
31	20230726	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1493	-54	5	-3.49	170799194	114826	80.03	1547	1547	1470	2010	1083	1547	1487.46	1.36	0	15055	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	660	17.36	1.17	12	0.26	86.00	1277.00	3325	20220919	-55.10	1320	20221013	13.11	2430	-38.56	20230510	1384	7.88	20230316	3430	-56.47	20220726	1320	13.11	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
32	20230726	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	-63	5	-4.07	97995509	65682	45.78	1547	1547	1470	2010	1083	1547	1491.97	1.36	0	16660	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	656	17.26	1.16	12	0.15	86.00	1277.00	3325	20220919	-55.37	1320	20221013	12.42	2430	-38.93	20230510	1384	7.23	20230316	3430	-56.73	20220726	1320	12.42	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
33	20230726	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1525	-22	5	-1.42	408868	266	0.19	1547	1547	1524	2010	1083	1547	1537.10	1.36	0	-236	1633	1590	1565	1522	1497	1577	1509	44	463	100	1020	1	1	44216140	674	17.73	1.19	12	0.00	86.00	1277.00	3325	20220919	-54.14	1320	20221013	15.53	2430	-37.24	20230510	1384	10.19	20230316	3430	-55.54	20220726	1320	15.53	20221013	0.00	N	068330	100	44 억	601165	N	N	N	N
34	20230725	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1547	-43	5	-2.70	221926354	142796	58.26	1590	1608	1540	2065	1113	1590	1554.15	1.39	0	-11334	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	684	17.99	1.21	12	0.32	86.00	1277.00	3325	20220919	-53.47	1320	20221013	17.20	2430	-36.34	20230510	1384	11.78	20230316	3430	-54.90	20220725	1320	17.20	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
35	20230725	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1548	-42	5	-2.64	189467204	121743	49.67	1590	1608	1542	2065	1113	1590	1556.29	1.39	0	-6774	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	684	18.00	1.21	12	0.28	86.00	1277.00	3325	20220919	-53.44	1320	20221013	17.27	2430	-36.30	20230510	1384	11.85	20230316	3430	-54.87	20220725	1320	17.27	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
36	20230725	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1547	-43	5	-2.70	138459423	88744	36.20	1590	1608	1542	2065	1113	1590	1560.21	1.39	0	13639	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	684	17.99	1.21	12	0.20	86.00	1277.00	3325	20220919	-53.47	1320	20221013	17.20	2430	-36.34	20230510	1384	11.78	20230316	3430	-54.90	20220725	1320	17.20	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
37	20230725	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1555	-35	5	-2.20	120369295	77078	31.45	1590	1608	1542	2065	1113	1590	1561.66	1.39	0	20512	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	688	18.08	1.22	12	0.17	86.00	1277.00	3325	20220919	-53.23	1320	20221013	17.80	2430	-36.01	20230510	1384	12.36	20230316	3430	-54.66	20220725	1320	17.80	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
38	20230725	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1559	-31	5	-1.95	111516255	71406	29.13	1590	1608	1542	2065	1113	1590	1561.72	1.39	0	18764	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	689	18.13	1.22	12	0.16	86.00	1277.00	3325	20220919	-53.11	1320	20221013	18.11	2430	-35.84	20230510	1384	12.64	20230316	3430	-54.55	20220725	1320	18.11	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
39	20230725	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1557	-33	5	-2.08	104452952	66865	27.28	1590	1608	1542	2065	1113	1590	1562.15	1.39	0	18380	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	688	18.10	1.22	12	0.15	86.00	1277.00	3325	20220919	-53.17	1320	20221013	17.95	2430	-35.93	20230510	1384	12.50	20230316	3430	-54.61	20220725	1320	17.95	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
40	20230725	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1558	-32	5	-2.01	67208342	42903	17.50	1590	1608	1551	2065	1113	1590	1566.52	1.39	0	13577	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	689	18.12	1.22	12	0.10	86.00	1277.00	3325	20220919	-53.14	1320	20221013	18.03	2430	-35.88	20230510	1384	12.57	20230316	3430	-54.58	20220725	1320	18.03	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
41	20230725	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1600	10	2	0.63	2825378	1770	0.72	1590	1608	1590	2065	1113	1590	1596.26	1.39	0	-45	1744	1667	1621	1544	1498	1644	1521	44	476	100	1040	1	1	44216140	707	18.60	1.25	12	0.00	86.00	1277.00	3325	20220919	-51.88	1320	20221013	21.21	2430	-34.16	20230510	1384	15.61	20230316	3430	-53.35	20220725	1320	21.21	20221013	0.00	N	068330	100	44 억	612463	N	N	N	N
42	20230724	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-93	5	-5.53	397061039	244791	202.32	1683	1698	1575	2185	1179	1683	1622.19	1.53	0	-62162	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	703	18.49	1.25	12	0.55	86.00	1277.00	3325	20220919	-52.18	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	3430	-53.64	20220725	1320	20.45	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
43	20230724	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	-40	5	-2.38	383230307	236137	195.17	1683	1698	1575	2185	1179	1683	1622.92	1.53	0	-60556	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	726	19.10	1.29	12	0.53	86.00	1277.00	3325	20220919	-50.59	1320	20221013	24.47	2430	-32.39	20230510	1384	18.71	20230316	3430	-52.10	20220725	1320	24.47	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
44	20230724	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	-40	5	-2.38	313849168	193913	160.27	1683	1698	1575	2185	1179	1683	1618.51	1.53	0	-78454	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	726	19.10	1.29	12	0.44	86.00	1277.00	3325	20220919	-50.59	1320	20221013	24.47	2430	-32.39	20230510	1384	18.71	20230316	3430	-52.10	20220725	1320	24.47	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
45	20230724	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	-54	5	-3.21	275103762	170222	140.69	1683	1698	1575	2185	1179	1683	1616.15	1.53	0	-76554	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	720	18.94	1.28	12	0.38	86.00	1277.00	3325	20220919	-51.01	1320	20221013	23.41	2430	-32.96	20230510	1384	17.70	20230316	3430	-52.51	20220725	1320	23.41	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
46	20230724	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1586	-97	5	-5.76	201933270	124955	103.28	1683	1698	1575	2185	1179	1683	1616.05	1.53	0	-65288	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	701	18.44	1.24	12	0.28	86.00	1277.00	3325	20220919	-52.30	1320	20221013	20.15	2430	-34.73	20230510	1384	14.60	20230316	3430	-53.76	20220725	1320	20.15	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
47	20230724	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1602	-81	5	-4.81	143916856	88516	73.16	1683	1698	1600	2185	1179	1683	1625.89	1.53	0	-45604	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	708	18.63	1.25	12	0.20	86.00	1277.00	3325	20220919	-51.82	1320	20221013	21.36	2430	-34.07	20230510	1384	15.75	20230316	3430	-53.29	20220725	1320	21.36	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
48	20230724	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1602	-81	5	-4.81	117653317	72136	59.62	1683	1698	1602	2185	1179	1683	1630.99	1.53	0	-38206	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	708	18.63	1.25	12	0.16	86.00	1277.00	3325	20220919	-51.82	1320	20221013	21.36	2430	-34.07	20230510	1384	15.75	20230316	3430	-53.29	20220725	1320	21.36	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
49	20230724	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	-43	5	-2.55	32333148	19335	15.98	1683	1698	1638	2185	1179	1683	1672.26	1.53	0	-17657	1715	1698	1666	1649	1617	1707	1658	44	503	100	1110	1	1	44216140	725	19.07	1.28	12	0.04	86.00	1277.00	3325	20220919	-50.68	1320	20221013	24.24	2430	-32.51	20230510	1384	18.50	20230316	3430	-52.19	20220725	1320	24.24	20221013	0.00	N	068330	100	44 억	674625	N	N	N	N
50	20230721	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1683	39	2	2.37	200587228	120979	125.00	1644	1683	1634	2135	1151	1644	1658.03	1.50	0	11811	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	744	19.57	1.32	12	0.27	86.00	1277.00	3325	20220919	-49.38	1320	20221013	27.50	2430	-30.74	20230510	1384	21.60	20230316	3430	-50.93	20220721	1320	27.50	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
51	20230721	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1666	22	2	1.34	182593389	110206	113.87	1644	1680	1634	2135	1151	1644	1656.84	1.50	0	13192	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	737	19.37	1.30	12	0.25	86.00	1277.00	3325	20220919	-49.89	1320	20221013	26.21	2430	-31.44	20230510	1384	20.38	20230316	3430	-51.43	20220721	1320	26.21	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
52	20230721	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1669	25	2	1.52	157703894	95241	98.41	1644	1680	1634	2135	1151	1644	1655.84	1.50	0	17812	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	738	19.41	1.31	12	0.22	86.00	1277.00	3325	20220919	-49.80	1320	20221013	26.44	2430	-31.32	20230510	1384	20.59	20230316	3430	-51.34	20220721	1320	26.44	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
53	20230721	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1651	7	2	0.43	123474810	74584	77.06	1644	1680	1634	2135	1151	1644	1655.51	1.50	0	22802	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	730	19.20	1.29	12	0.17	86.00	1277.00	3325	20220919	-50.35	1320	20221013	25.08	2430	-32.06	20230510	1384	19.29	20230316	3430	-51.87	20220721	1320	25.08	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
54	20230721	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	26	2	1.58	114104706	68939	71.23	1644	1680	1634	2135	1151	1644	1655.15	1.50	0	23618	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	738	19.42	1.31	12	0.16	86.00	1277.00	3325	20220919	-49.77	1320	20221013	26.52	2430	-31.28	20230510	1384	20.66	20230316	3430	-51.31	20220721	1320	26.52	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
55	20230721	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	14	2	0.85	106632518	64464	66.61	1644	1680	1634	2135	1151	1644	1654.14	1.50	0	23731	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	733	19.28	1.30	12	0.15	86.00	1277.00	3325	20220919	-50.14	1320	20221013	25.61	2430	-31.77	20230510	1384	19.80	20230316	3430	-51.66	20220721	1320	25.61	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
56	20230721	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	-9	5	-0.55	16348501	9962	10.29	1644	1648	1634	2135	1151	1644	1641.09	1.50	0	-2674	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	723	19.01	1.28	12	0.02	86.00	1277.00	3325	20220919	-50.83	1320	20221013	23.86	2430	-32.72	20230510	1384	18.14	20230316	3430	-52.33	20220721	1320	23.86	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
57	20230721	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	2	2	0.12	1382309	841	0.87	1644	1646	1638	2135	1151	1644	1643.65	1.50	0	-731	1728	1686	1643	1601	1558	1664	1579	44	492	100	1080	1	1	44216140	728	19.14	1.29	12	0.00	86.00	1277.00	3325	20220919	-50.50	1320	20221013	24.70	2430	-32.26	20230510	1384	18.93	20230316	3430	-52.01	20220721	1320	24.70	20221013	0.00	N	068330	100	44 억	662814	N	N	N	N
58	20230720	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1644	-7	5	-0.42	158521899	96542	118.56	1651	1685	1600	2145	1156	1651	1642.00	1.50	0	11114	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	727	19.12	1.29	12	0.22	86.00	1277.00	3325	20220919	-50.56	1320	20221013	24.55	2430	-32.35	20230510	1384	18.79	20230316	3430	-52.07	20220720	1320	24.55	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
59	20230720	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1647	-4	5	-0.24	151010380	91974	112.95	1651	1685	1600	2145	1156	1651	1641.88	1.50	0	11732	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	728	19.15	1.29	12	0.21	86.00	1277.00	3325	20220919	-50.47	1320	20221013	24.77	2430	-32.22	20230510	1384	19.00	20230316	3430	-51.98	20220720	1320	24.77	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
60	20230720	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-1	5	-0.06	130183893	79321	97.41	1651	1685	1600	2145	1156	1651	1641.23	1.50	0	9777	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	730	19.19	1.29	12	0.18	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220720	1320	25.00	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
61	20230720	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1664	13	2	0.79	119893762	73113	89.79	1651	1685	1600	2145	1156	1651	1639.84	1.50	0	9191	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	736	19.35	1.30	12	0.17	86.00	1277.00	3325	20220919	-49.95	1320	20221013	26.06	2430	-31.52	20230510	1384	20.23	20230316	3430	-51.49	20220720	1320	26.06	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
62	20230720	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1656	5	2	0.30	100930405	61695	75.77	1651	1685	1600	2145	1156	1651	1635.96	1.50	0	7118	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	732	19.26	1.30	12	0.14	86.00	1277.00	3325	20220919	-50.20	1320	20221013	25.45	2430	-31.85	20230510	1384	19.65	20230316	3430	-51.72	20220720	1320	25.45	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
63	20230720	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1683	32	2	1.94	92214214	56464	69.34	1651	1683	1600	2145	1156	1651	1633.15	1.50	0	6934	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	744	19.57	1.32	12	0.13	86.00	1277.00	3325	20220919	-49.38	1320	20221013	27.50	2430	-30.74	20230510	1384	21.60	20230316	3430	-50.93	20220720	1320	27.50	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
64	20230720	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1649	-2	5	-0.12	67015568	41273	50.69	1651	1651	1600	2145	1156	1651	1623.71	1.50	0	5453	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	729	19.17	1.29	12	0.09	86.00	1277.00	3325	20220919	-50.41	1320	20221013	24.92	2430	-32.14	20230510	1384	19.15	20230316	3430	-51.92	20220720	1320	24.92	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
65	20230720	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1609	-42	5	-2.54	32254202	19828	24.35	1651	1651	1600	2145	1156	1651	1626.70	1.50	0	-7165	1725	1687	1667	1629	1609	1678	1620	44	494	100	1080	1	1	44216140	711	18.71	1.26	12	0.04	86.00	1277.00	3325	20220919	-51.61	1320	20221013	21.89	2430	-33.79	20230510	1384	16.26	20230316	3430	-53.09	20220720	1320	21.89	20221013	0.00	N	068330	100	44 억	663932	N	N	N	N
66	20230719	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1651	-36	5	-2.13	134645585	81080	72.50	1679	1705	1647	2190	1181	1687	1660.65	1.50	0	-1356	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	730	19.20	1.29	12	0.18	86.00	1277.00	3325	20220919	-50.35	1320	20221013	25.08	2430	-32.06	20230510	1384	19.29	20230316	3430	-51.87	20220719	1320	25.08	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
67	20230719	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1669	-18	5	-1.07	130474239	78559	70.24	1679	1705	1647	2190	1181	1687	1660.84	1.50	0	-1044	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	738	19.41	1.31	12	0.18	86.00	1277.00	3325	20220919	-49.80	1320	20221013	26.44	2430	-31.32	20230510	1384	20.59	20230316	3430	-51.34	20220719	1320	26.44	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
68	20230719	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1654	-33	5	-1.96	83445457	50125	44.82	1679	1705	1647	2190	1181	1687	1664.75	1.50	0	3955	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	731	19.23	1.30	12	0.11	86.00	1277.00	3325	20220919	-50.26	1320	20221013	25.30	2430	-31.93	20230510	1384	19.51	20230316	3430	-51.78	20220719	1320	25.30	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
69	20230719	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	-24	5	-1.42	77493492	46530	41.61	1679	1705	1647	2190	1181	1687	1665.45	1.50	0	4090	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	735	19.34	1.30	12	0.11	86.00	1277.00	3325	20220919	-49.98	1320	20221013	25.98	2430	-31.56	20230510	1384	20.16	20230316	3430	-51.52	20220719	1320	25.98	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
70	20230719	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1656	-31	5	-1.84	75117265	45099	40.33	1679	1705	1647	2190	1181	1687	1665.61	1.50	0	4807	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	732	19.26	1.30	12	0.10	86.00	1277.00	3325	20220919	-50.20	1320	20221013	25.45	2430	-31.85	20230510	1384	19.65	20230316	3430	-51.72	20220719	1320	25.45	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
71	20230719	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1675	-12	5	-0.71	68203959	40937	36.60	1679	1705	1647	2190	1181	1687	1666.07	1.50	0	3342	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	741	19.48	1.31	12	0.09	86.00	1277.00	3325	20220919	-49.62	1320	20221013	26.89	2430	-31.07	20230510	1384	21.03	20230316	3430	-51.17	20220719	1320	26.89	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
72	20230719	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1651	-36	5	-2.13	47332708	28453	25.44	1679	1705	1647	2190	1181	1687	1663.54	1.50	0	148	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	730	19.20	1.29	12	0.06	86.00	1277.00	3325	20220919	-50.35	1320	20221013	25.08	2430	-32.06	20230510	1384	19.29	20230316	3430	-51.87	20220719	1320	25.08	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
73	20230719	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1673	-14	5	-0.83	3560268	2123	1.90	1679	1680	1673	2190	1181	1687	1677.00	1.50	0	461	1744	1715	1701	1672	1658	1708	1665	44	504	100	1110	1	1	44216140	740	19.45	1.31	12	0.00	86.00	1277.00	3325	20220919	-49.68	1320	20221013	26.74	2430	-31.15	20230510	1384	20.88	20230316	3430	-51.22	20220719	1320	26.74	20221013	0.00	N	068330	100	44 억	665288	N	N	N	N
74	20230718	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1687	-43	5	-2.49	189010185	111578	129.46	1730	1730	1687	2245	1211	1730	1693.97	1.53	0	-11154	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	746	19.62	1.32	12	0.25	86.00	1277.00	3325	20220919	-49.26	1320	20221013	27.80	2430	-30.58	20230510	1384	21.89	20230316	3430	-50.82	20220718	1320	27.80	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
75	20230718	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1689	-41	5	-2.37	179649629	106032	123.03	1730	1730	1687	2245	1211	1730	1694.30	1.53	0	-10840	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	747	19.64	1.32	12	0.24	86.00	1277.00	3325	20220919	-49.20	1320	20221013	27.95	2430	-30.49	20230510	1384	22.04	20230316	3430	-50.76	20220718	1320	27.95	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
76	20230718	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1698	-32	5	-1.85	156584226	92378	107.19	1730	1730	1687	2245	1211	1730	1695.04	1.53	0	-9132	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	751	19.74	1.33	12	0.21	86.00	1277.00	3325	20220919	-48.93	1320	20221013	28.64	2430	-30.12	20230510	1384	22.69	20230316	3430	-50.50	20220718	1320	28.64	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
77	20230718	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1693	-37	5	-2.14	141677106	83566	96.96	1730	1730	1687	2245	1211	1730	1695.39	1.53	0	-8063	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	749	19.69	1.33	12	0.19	86.00	1277.00	3325	20220919	-49.08	1320	20221013	28.26	2430	-30.33	20230510	1384	22.33	20230316	3430	-50.64	20220718	1320	28.26	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
78	20230718	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1696	-34	5	-1.97	129535884	76408	88.66	1730	1730	1687	2245	1211	1730	1695.32	1.53	0	-6210	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	750	19.72	1.33	12	0.17	86.00	1277.00	3325	20220919	-48.99	1320	20221013	28.48	2430	-30.21	20230510	1384	22.54	20230316	3430	-50.55	20220718	1320	28.48	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
79	20230718	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1688	-42	5	-2.43	98244205	57888	67.17	1730	1730	1687	2245	1211	1730	1697.14	1.53	0	-5731	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	746	19.63	1.32	12	0.13	86.00	1277.00	3325	20220919	-49.23	1320	20221013	27.88	2430	-30.53	20230510	1384	21.97	20230316	3430	-50.79	20220718	1320	27.88	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
80	20230718	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-30	5	-1.73	39127504	22977	26.66	1730	1730	1690	2245	1211	1730	1702.90	1.53	0	-9402	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	752	19.77	1.33	12	0.05	86.00	1277.00	3325	20220919	-48.87	1320	20221013	28.79	2430	-30.04	20230510	1384	22.83	20230316	3430	-50.44	20220718	1320	28.79	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
81	20230718	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1707	-23	5	-1.33	5605737	3299	3.83	1730	1730	1690	2245	1211	1730	1699.22	1.53	0	-673	1774	1751	1721	1698	1668	1737	1684	44	517	100	1140	1	1	44216140	755	19.85	1.34	12	0.01	86.00	1277.00	3325	20220919	-48.66	1320	20221013	29.32	2430	-29.75	20230510	1384	23.34	20230316	3430	-50.23	20220718	1320	29.32	20221013	0.00	N	068330	100	44 억	676430	N	N	N	N
82	20230717	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	-13	5	-0.75	148033076	86184	73.47	1743	1744	1691	2265	1221	1743	1717.64	1.52	0	695	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	765	20.12	1.35	12	0.19	86.00	1277.00	3325	20220919	-47.97	1320	20221013	31.06	2430	-28.81	20230510	1384	25.00	20230316	3430	-49.56	20220718	1320	31.06	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
83	20230717	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1727	-16	5	-0.92	146146886	85093	72.54	1743	1744	1691	2265	1221	1743	1717.50	1.52	0	767	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	764	20.08	1.35	12	0.19	86.00	1277.00	3325	20220919	-48.06	1320	20221013	30.83	2430	-28.93	20230510	1384	24.78	20230316	3430	-49.65	20220718	1320	30.83	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
84	20230717	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1729	-14	5	-0.80	136050888	79271	67.58	1743	1743	1691	2265	1221	1743	1716.28	1.52	0	1530	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	764	20.10	1.35	12	0.18	86.00	1277.00	3325	20220919	-48.00	1320	20221013	30.98	2430	-28.85	20230510	1384	24.93	20230316	3430	-49.59	20220718	1320	30.98	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
85	20230717	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1738	-5	5	-0.29	124880807	72806	62.07	1743	1743	1691	2265	1221	1743	1715.25	1.52	0	1868	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	768	20.21	1.36	12	0.16	86.00	1277.00	3325	20220919	-47.73	1320	20221013	31.67	2430	-28.48	20230510	1384	25.58	20230316	3430	-49.33	20220718	1320	31.67	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
86	20230717	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1707	-36	5	-2.07	81979703	47870	40.81	1743	1743	1691	2265	1221	1743	1712.55	1.52	0	-6150	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	755	19.85	1.34	12	0.11	86.00	1277.00	3325	20220919	-48.66	1320	20221013	29.32	2430	-29.75	20230510	1384	23.34	20230316	3430	-50.23	20220718	1320	29.32	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
87	20230717	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-33	5	-1.89	72115301	42088	35.88	1743	1743	1691	2265	1221	1743	1713.44	1.52	0	-7616	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	756	19.88	1.34	12	0.10	86.00	1277.00	3325	20220919	-48.57	1320	20221013	29.55	2430	-29.63	20230510	1384	23.55	20230316	3430	-50.15	20220718	1320	29.55	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
88	20230717	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1711	-32	5	-1.84	55697352	32502	27.71	1743	1743	1691	2265	1221	1743	1713.66	1.52	0	-7120	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	757	19.90	1.34	12	0.07	86.00	1277.00	3325	20220919	-48.54	1320	20221013	29.62	2430	-29.59	20230510	1384	23.63	20230316	3430	-50.12	20220718	1320	29.62	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
89	20230717	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-33	5	-1.89	2443149	1421	1.21	1743	1743	1708	2265	1221	1743	1719.32	1.52	0	-180	1823	1783	1745	1705	1667	1764	1686	44	522	100	1150	1	1	44216140	756	19.88	1.34	12	0.00	86.00	1277.00	3325	20220919	-48.57	1320	20221013	29.55	2430	-29.63	20230510	1384	23.55	20230316	3430	-50.15	20220718	1320	29.55	20221013	0.00	N	068330	100	44 억	672722	N	N	N	N
90	20230714	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1743	-14	5	-0.80	201650224	117011	154.35	1758	1785	1707	2280	1230	1757	1723.32	1.56	0	-17543	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	771	20.27	1.36	12	0.26	86.00	1277.00	3325	20220919	-47.58	1320	20221013	32.05	2430	-28.27	20230510	1384	25.94	20230316	3430	-49.18	20220714	1320	32.05	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
91	20230714	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1744	-13	5	-0.74	192382513	111708	147.36	1758	1785	1707	2280	1230	1757	1722.19	1.56	0	-16998	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	771	20.28	1.37	12	0.25	86.00	1277.00	3325	20220919	-47.55	1320	20221013	32.12	2430	-28.23	20230510	1384	26.01	20230316	3430	-49.15	20220714	1320	32.12	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
92	20230714	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1713	-44	5	-2.50	93250526	54107	71.37	1758	1785	1707	2280	1230	1757	1723.45	1.56	0	-13538	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	757	19.92	1.34	12	0.12	86.00	1277.00	3325	20220919	-48.48	1320	20221013	29.77	2430	-29.51	20230510	1384	23.77	20230316	3430	-50.06	20220714	1320	29.77	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
93	20230714	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1721	-36	5	-2.05	85355506	49508	65.31	1758	1785	1707	2280	1230	1757	1724.08	1.56	0	-10585	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	761	20.01	1.35	12	0.11	86.00	1277.00	3325	20220919	-48.24	1320	20221013	30.38	2430	-29.18	20230510	1384	24.35	20230316	3430	-49.83	20220714	1320	30.38	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
94	20230714	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1717	-40	5	-2.28	81186219	47081	62.11	1758	1785	1707	2280	1230	1757	1724.39	1.56	0	-9853	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	759	19.97	1.34	12	0.11	86.00	1277.00	3325	20220919	-48.36	1320	20221013	30.08	2430	-29.34	20230510	1384	24.06	20230316	3430	-49.94	20220714	1320	30.08	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
95	20230714	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1709	-48	5	-2.73	60514487	35013	46.19	1758	1785	1709	2280	1230	1757	1728.34	1.56	0	-12433	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	756	19.87	1.34	12	0.08	86.00	1277.00	3325	20220919	-48.60	1320	20221013	29.47	2430	-29.67	20230510	1384	23.48	20230316	3430	-50.17	20220714	1320	29.47	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
96	20230714	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	-29	5	-1.65	23582248	13513	17.83	1758	1785	1721	2280	1230	1757	1745.15	1.56	0	-7467	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	764	20.09	1.35	12	0.03	86.00	1277.00	3325	20220919	-48.03	1320	20221013	30.91	2430	-28.89	20230510	1384	24.86	20230316	3430	-49.62	20220714	1320	30.91	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
97	20230714	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1778	21	2	1.20	4315620	2447	3.23	1758	1785	1757	2280	1230	1757	1763.64	1.56	0	-2130	1823	1790	1755	1722	1687	1806	1738	44	525	100	1150	1	1	44216140	786	20.67	1.39	12	0.01	86.00	1277.00	3325	20220919	-46.53	1320	20221013	34.70	2430	-26.83	20230510	1384	28.47	20230316	3430	-48.16	20220714	1320	34.70	20221013	0.00	N	068330	100	44 억	690265	N	N	N	N
98	20230713	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1757	22	2	1.27	132530186	75768	156.39	1735	1788	1720	2255	1215	1735	1749.08	1.57	0	-2455	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	777	20.43	1.38	12	0.17	86.00	1277.00	3325	20220919	-47.16	1320	20221013	33.11	2430	-27.70	20230510	1384	26.95	20230316	3430	-48.78	20220713	1320	33.11	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
99	20230713	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	5	2	0.29	120751533	69027	142.48	1735	1788	1720	2255	1215	1735	1749.34	1.57	0	-3830	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	769	20.23	1.36	12	0.16	86.00	1277.00	3325	20220919	-47.67	1320	20221013	31.82	2430	-28.40	20230510	1384	25.72	20230316	3430	-49.27	20220713	1320	31.82	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
100	20230713	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1743	8	2	0.46	110909729	63391	130.84	1735	1788	1720	2255	1215	1735	1749.61	1.57	0	-1861	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	771	20.27	1.36	12	0.14	86.00	1277.00	3325	20220919	-47.58	1320	20221013	32.05	2430	-28.27	20230510	1384	25.94	20230316	3430	-49.18	20220713	1320	32.05	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
101	20230713	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1748	13	2	0.75	94714676	54117	111.70	1735	1788	1720	2255	1215	1735	1750.18	1.57	0	-762	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	773	20.33	1.37	12	0.12	86.00	1277.00	3325	20220919	-47.43	1320	20221013	32.42	2430	-28.07	20230510	1384	26.30	20230316	3430	-49.04	20220713	1320	32.42	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
102	20230713	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1759	24	2	1.38	89861912	51353	106.00	1735	1788	1720	2255	1215	1735	1749.89	1.57	0	-362	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	778	20.45	1.38	12	0.12	86.00	1277.00	3325	20220919	-47.10	1320	20221013	33.26	2430	-27.61	20230510	1384	27.10	20230316	3430	-48.72	20220713	1320	33.26	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
103	20230713	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1765	30	2	1.73	71952578	41153	84.94	1735	1788	1720	2255	1215	1735	1748.42	1.57	0	-4110	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	780	20.52	1.38	12	0.09	86.00	1277.00	3325	20220919	-46.92	1320	20221013	33.71	2430	-27.37	20230510	1384	27.53	20230316	3430	-48.54	20220713	1320	33.71	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
104	20230713	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	5	2	0.29	37782213	21786	44.97	1735	1762	1720	2255	1215	1735	1734.24	1.57	0	-44	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	769	20.23	1.36	12	0.05	86.00	1277.00	3325	20220919	-47.67	1320	20221013	31.82	2430	-28.40	20230510	1384	25.72	20230316	3430	-49.27	20220713	1320	31.82	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
105	20230713	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	-7	5	-0.40	896964	517	1.07	1735	1735	1728	2255	1215	1735	1734.94	1.57	0	-73	1789	1762	1741	1714	1693	1751	1703	44	520	100	1140	1	1	44216140	764	20.09	1.35	12	0.00	86.00	1277.00	3325	20220919	-48.03	1320	20221013	30.91	2430	-28.89	20230510	1384	24.86	20230316	3430	-49.62	20220713	1320	30.91	20221013	0.00	N	068330	100	44 억	692720	N	N	N	N
106	20230712	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	-17	5	-0.97	84194236	48433	85.54	1753	1768	1720	2275	1227	1752	1738.37	1.61	0	-17755	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	767	20.17	1.36	12	0.11	86.00	1277.00	3325	20220919	-47.82	1320	20221013	31.44	2430	-28.60	20230510	1384	25.36	20230316	3430	-49.42	20220712	1320	31.44	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
107	20230712	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1729	-23	5	-1.31	80509329	46306	81.79	1753	1768	1720	2275	1227	1752	1738.64	1.61	0	-17519	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	764	20.10	1.35	12	0.10	86.00	1277.00	3325	20220919	-48.00	1320	20221013	30.98	2430	-28.85	20230510	1384	24.93	20230316	3430	-49.59	20220712	1320	30.98	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
108	20230712	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1734	-18	5	-1.03	64891646	37254	65.80	1753	1768	1725	2275	1227	1752	1741.87	1.61	0	-12974	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	767	20.16	1.36	12	0.08	86.00	1277.00	3325	20220919	-47.85	1320	20221013	31.36	2430	-28.64	20230510	1384	25.29	20230316	3430	-49.45	20220712	1320	31.36	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
109	20230712	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1725	-27	5	-1.54	57457802	32958	58.21	1753	1768	1725	2275	1227	1752	1743.36	1.61	0	-11986	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	763	20.06	1.35	12	0.07	86.00	1277.00	3325	20220919	-48.12	1320	20221013	30.68	2430	-29.01	20230510	1384	24.64	20230316	3430	-49.71	20220712	1320	30.68	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
110	20230712	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1729	-23	5	-1.31	48667858	27868	49.22	1753	1768	1726	2275	1227	1752	1746.37	1.61	0	-11205	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	764	20.10	1.35	12	0.06	86.00	1277.00	3325	20220919	-48.00	1320	20221013	30.98	2430	-28.85	20230510	1384	24.93	20230316	3430	-49.59	20220712	1320	30.98	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
111	20230712	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	-7	5	-0.40	38890427	22212	39.23	1753	1768	1726	2275	1227	1752	1750.87	1.61	0	-10418	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	772	20.29	1.37	12	0.05	86.00	1277.00	3325	20220919	-47.52	1320	20221013	32.20	2430	-28.19	20230510	1384	26.08	20230316	3430	-49.13	20220712	1320	32.20	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
112	20230712	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1757	5	2	0.29	23735147	13533	23.90	1753	1768	1740	2275	1227	1752	1753.87	1.61	0	-6625	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	777	20.43	1.38	12	0.03	86.00	1277.00	3325	20220919	-47.16	1320	20221013	33.11	2430	-27.70	20230510	1384	26.95	20230316	3430	-48.78	20220712	1320	33.11	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
113	20230712	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1765	13	2	0.74	7440920	4244	7.50	1753	1765	1744	2275	1227	1752	1753.28	1.61	0	-891	1837	1794	1762	1719	1687	1816	1741	44	524	100	1150	1	1	44216140	780	20.52	1.38	12	0.01	86.00	1277.00	3325	20220919	-46.92	1320	20221013	33.71	2430	-27.37	20230510	1384	27.53	20230316	3430	-48.54	20220712	1320	33.71	20221013	0.00	N	068330	100	44 억	710458	N	N	N	N
114	20230711	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1752	2	2	0.11	99443266	56614	80.41	1750	1805	1730	2275	1225	1750	1756.51	1.64	0	-16400	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	775	20.37	1.37	12	0.13	86.00	1277.00	3325	20220919	-47.31	1320	20221013	32.73	2430	-27.90	20230510	1384	26.59	20230316	3430	-48.92	20220711	1320	32.73	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
115	20230711	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1752	2	2	0.11	89679415	51003	72.44	1750	1805	1733	2275	1225	1750	1758.32	1.64	0	-16244	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	775	20.37	1.37	12	0.12	86.00	1277.00	3325	20220919	-47.31	1320	20221013	32.73	2430	-27.90	20230510	1384	26.59	20230316	3430	-48.92	20220711	1320	32.73	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
116	20230711	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	-5	5	-0.29	73450125	41699	59.22	1750	1805	1740	2275	1225	1750	1761.44	1.64	0	-14418	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	772	20.29	1.37	12	0.09	86.00	1277.00	3325	20220919	-47.52	1320	20221013	32.20	2430	-28.19	20230510	1384	26.08	20230316	3430	-49.13	20220711	1320	32.20	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
117	20230711	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1752	2	2	0.11	65054674	36888	52.39	1750	1805	1740	2275	1225	1750	1763.57	1.64	0	-13074	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	775	20.37	1.37	12	0.08	86.00	1277.00	3325	20220919	-47.31	1320	20221013	32.73	2430	-27.90	20230510	1384	26.59	20230316	3430	-48.92	20220711	1320	32.73	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
118	20230711	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	4	2	0.23	64042697	36312	51.57	1750	1805	1740	2275	1225	1750	1763.68	1.64	0	-12638	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	776	20.40	1.37	12	0.08	86.00	1277.00	3325	20220919	-47.25	1320	20221013	32.88	2430	-27.82	20230510	1384	26.73	20230316	3430	-48.86	20220711	1320	32.88	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
119	20230711	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1763	13	2	0.74	61844541	35062	49.80	1750	1805	1740	2275	1225	1750	1763.86	1.64	0	-12141	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	780	20.50	1.38	12	0.08	86.00	1277.00	3325	20220919	-46.98	1320	20221013	33.56	2430	-27.45	20230510	1384	27.38	20230316	3430	-48.60	20220711	1320	33.56	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
120	20230711	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	10	2	0.57	41649212	23538	33.43	1750	1805	1750	2275	1225	1750	1769.45	1.64	0	-7380	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	778	20.47	1.38	12	0.05	86.00	1277.00	3325	20220919	-47.07	1320	20221013	33.33	2430	-27.57	20230510	1384	27.17	20230316	3430	-48.69	20220711	1320	33.33	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
121	20230711	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1788	38	2	2.17	497110	281	0.40	1750	1790	1750	2275	1225	1750	1769.07	1.64	0	-160	1798	1774	1737	1713	1676	1786	1725	44	525	100	1150	1	1	44216140	791	20.79	1.40	12	0.00	86.00	1277.00	3325	20220919	-46.23	1320	20221013	35.45	2430	-26.42	20230510	1384	29.19	20230316	3430	-47.87	20220711	1320	35.45	20221013	0.01	N	068330	100	44 억	726858	N	N	N	N
122	20230710	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	30	2	1.74	122045577	70401	103.76	1700	1761	1700	2235	1204	1720	1733.58	1.65	0	-4196	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	774	20.35	1.37	12	0.16	86.00	1277.00	3325	20220919	-47.37	1320	20221013	32.58	2430	-27.98	20230510	1384	26.45	20230316	3430	-48.98	20220711	1320	32.58	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
123	20230710	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	25	2	1.45	119039328	68683	101.23	1700	1761	1700	2235	1204	1720	1733.17	1.65	0	-4028	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	772	20.29	1.37	12	0.16	86.00	1277.00	3325	20220919	-47.52	1320	20221013	32.20	2430	-28.19	20230510	1384	26.08	20230316	3430	-49.13	20220711	1320	32.20	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
124	20230710	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1757	37	2	2.15	102852698	59425	87.58	1700	1761	1700	2235	1204	1720	1730.80	1.65	0	-2345	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	777	20.43	1.38	12	0.13	86.00	1277.00	3325	20220919	-47.16	1320	20221013	33.11	2430	-27.70	20230510	1384	26.95	20230316	3430	-48.78	20220711	1320	33.11	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
125	20230710	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1753	33	2	1.92	95090020	54996	81.05	1700	1761	1700	2235	1204	1720	1729.04	1.65	0	-2924	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	775	20.38	1.37	12	0.12	86.00	1277.00	3325	20220919	-47.28	1320	20221013	32.80	2430	-27.86	20230510	1384	26.66	20230316	3430	-48.89	20220711	1320	32.80	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
126	20230710	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	30	2	1.74	79637949	46152	68.02	1700	1761	1700	2235	1204	1720	1725.56	1.65	0	-1717	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	774	20.35	1.37	12	0.10	86.00	1277.00	3325	20220919	-47.37	1320	20221013	32.58	2430	-27.98	20230510	1384	26.45	20230316	3430	-48.98	20220711	1320	32.58	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
127	20230710	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	16	2	0.93	61054153	35549	52.39	1700	1736	1700	2235	1204	1720	1717.46	1.65	0	-507	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	768	20.19	1.36	12	0.08	86.00	1277.00	3325	20220919	-47.79	1320	20221013	31.52	2430	-28.56	20230510	1384	25.43	20230316	3430	-49.39	20220711	1320	31.52	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
128	20230710	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1719	-1	5	-0.06	19518331	11415	16.82	1700	1730	1700	2235	1204	1720	1709.88	1.65	0	763	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	760	19.99	1.35	12	0.03	86.00	1277.00	3325	20220919	-48.30	1320	20221013	30.23	2430	-29.26	20230510	1384	24.21	20230316	3430	-49.88	20220711	1320	30.23	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
129	20230710	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1701	-19	5	-1.10	9568282	5619	8.28	1700	1730	1700	2235	1204	1720	1702.84	1.65	0	1479	1776	1747	1730	1701	1684	1739	1693	44	515	100	1130	1	1	44216140	752	19.78	1.33	12	0.01	86.00	1277.00	3325	20220919	-48.84	1320	20221013	28.86	2430	-30.00	20230510	1384	22.90	20230316	3430	-50.41	20220711	1320	28.86	20221013	0.01	N	068330	100	44 억	731054	N	N	N	N
130	20230707	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	-30	5	-1.71	116752105	67549	50.52	1750	1759	1713	2275	1225	1750	1728.41	1.64	0	4432	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	761	20.00	1.35	12	0.15	86.00	1277.00	3325	20220919	-48.27	1320	20221013	30.30	2430	-29.22	20230510	1384	24.28	20230316	3430	-49.85	20220707	1320	30.30	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
131	20230707	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1719	-31	5	-1.77	112005611	64788	48.46	1750	1759	1713	2275	1225	1750	1728.80	1.64	0	5045	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	760	19.99	1.35	12	0.15	86.00	1277.00	3325	20220919	-48.30	1320	20221013	30.23	2430	-29.26	20230510	1384	24.21	20230316	3430	-49.88	20220707	1320	30.23	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
132	20230707	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1719	-31	5	-1.77	97146772	56133	41.98	1750	1759	1717	2275	1225	1750	1730.65	1.64	0	2498	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	760	19.99	1.35	12	0.13	86.00	1277.00	3325	20220919	-48.30	1320	20221013	30.23	2430	-29.26	20230510	1384	24.21	20230316	3430	-49.88	20220707	1320	30.23	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
133	20230707	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1723	-27	5	-1.54	82588706	47677	35.66	1750	1759	1723	2275	1225	1750	1732.25	1.64	0	2345	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	762	20.03	1.35	12	0.11	86.00	1277.00	3325	20220919	-48.18	1320	20221013	30.53	2430	-29.09	20230510	1384	24.49	20230316	3430	-49.77	20220707	1320	30.53	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
134	20230707	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1737	-13	5	-0.74	51098897	29442	22.02	1750	1759	1725	2275	1225	1750	1735.58	1.64	0	6515	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	768	20.20	1.36	12	0.07	86.00	1277.00	3325	20220919	-47.76	1320	20221013	31.59	2430	-28.52	20230510	1384	25.51	20230316	3430	-49.36	20220707	1320	31.59	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
135	20230707	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1739	-11	5	-0.63	36784040	21169	15.83	1750	1759	1725	2275	1225	1750	1737.64	1.64	0	5496	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	769	20.22	1.36	12	0.05	86.00	1277.00	3325	20220919	-47.70	1320	20221013	31.74	2430	-28.44	20230510	1384	25.65	20230316	3430	-49.30	20220707	1320	31.74	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
136	20230707	100529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	-15	5	-0.86	28473322	16379	12.25	1750	1759	1725	2275	1225	1750	1738.40	1.64	0	4665	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	767	20.17	1.36	12	0.04	86.00	1277.00	3325	20220919	-47.82	1320	20221013	31.44	2430	-28.60	20230510	1384	25.36	20230316	3430	-49.42	20220707	1320	31.44	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
137	20230707	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-14	5	-0.80	8395651	4829	3.61	1750	1759	1733	2275	1225	1750	1738.59	1.64	0	2505	1908	1828	1789	1709	1670	1809	1690	44	525	100	1150	1	1	44216140	768	20.19	1.36	12	0.01	86.00	1277.00	3325	20220919	-47.79	1320	20221013	31.52	2430	-28.56	20230510	1384	25.43	20230316	3430	-49.39	20220707	1320	31.52	20221013	0.01	N	068330	100	44 억	724925	N	N	N	N
138	20230706	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	-97	5	-5.25	238639448	133177	146.15	1800	1869	1750	2400	1293	1847	1791.98	1.62	0	6488	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	774	20.35	1.37	12	0.30	86.00	1277.00	3325	20220919	-47.37	1320	20221013	32.58	2430	-27.98	20230510	1384	26.45	20230316	3430	-48.98	20220706	1320	32.58	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
139	20230706	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1773	-74	5	-4.01	203767878	113327	124.37	1800	1869	1750	2400	1293	1847	1798.05	1.62	0	-83	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	784	20.62	1.39	12	0.26	86.00	1277.00	3325	20220919	-46.68	1320	20221013	34.32	2430	-27.04	20230510	1384	28.11	20230316	3430	-48.31	20220706	1320	34.32	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
140	20230706	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1788	-59	5	-3.19	171354295	95026	104.29	1800	1869	1780	2400	1293	1847	1803.24	1.62	0	-4259	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	791	20.79	1.40	12	0.21	86.00	1277.00	3325	20220919	-46.23	1320	20221013	35.45	2430	-26.42	20230510	1384	29.19	20230316	3430	-47.87	20220706	1320	35.45	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
141	20230706	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-48	5	-2.60	129975336	71850	78.85	1800	1869	1798	2400	1293	1847	1808.98	1.62	0	-4264	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	795	20.92	1.41	12	0.16	86.00	1277.00	3325	20220919	-45.89	1320	20221013	36.29	2430	-25.97	20230510	1384	29.99	20230316	3430	-47.55	20220706	1320	36.29	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
142	20230706	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	-37	5	-2.00	107921604	59605	65.41	1800	1869	1800	2400	1293	1847	1810.61	1.62	0	-1740	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	800	21.05	1.42	12	0.13	86.00	1277.00	3325	20220919	-45.56	1320	20221013	37.12	2430	-25.51	20230510	1384	30.78	20230316	3430	-47.23	20220706	1320	37.12	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
143	20230706	110533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-26	5	-1.41	74593129	41122	45.13	1800	1869	1800	2400	1293	1847	1813.95	1.62	0	-779	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	805	21.17	1.43	12	0.09	86.00	1277.00	3325	20220919	-45.23	1320	20221013	37.95	2430	-25.06	20230510	1384	31.58	20230316	3430	-46.91	20220706	1320	37.95	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
144	20230706	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1823	-24	5	-1.30	60353935	33296	36.54	1800	1869	1800	2400	1293	1847	1812.65	1.62	0	-76	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	806	21.20	1.43	12	0.08	86.00	1277.00	3325	20220919	-45.17	1320	20221013	38.11	2430	-24.98	20230510	1384	31.72	20230316	3430	-46.85	20220706	1320	38.11	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
145	20230706	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	0	3	0.00	25700845	14226	15.61	1800	1869	1800	2400	1293	1847	1806.61	1.62	0	479	1900	1873	1859	1832	1818	1866	1825	44	553	100	1210	1	1	44216140	817	21.48	1.45	12	0.03	86.00	1277.00	3325	20220919	-44.45	1320	20221013	39.92	2430	-23.99	20230510	1384	33.45	20230316	3430	-46.15	20220706	1320	39.92	20221013	0.00	N	068330	100	44 억	718437	N	N	N	N
146	20230705	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-48	5	-2.53	168730166	90971	13.54	1865	1886	1845	2460	1327	1895	1854.76	1.64	0	-8006	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	817	21.48	1.45	12	0.21	86.00	1277.00	3325	20220919	-44.45	1320	20221013	39.92	2430	-23.99	20230510	1384	33.45	20230316	3430	-46.15	20220705	1320	39.92	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
147	20230705	150525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-38	5	-2.01	163061434	87903	13.09	1865	1886	1845	2460	1327	1895	1855.01	1.64	0	-7616	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	821	21.59	1.45	12	0.20	86.00	1277.00	3325	20220919	-44.15	1320	20221013	40.68	2430	-23.58	20230510	1384	34.18	20230316	3430	-45.86	20220705	1320	40.68	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
148	20230705	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-48	5	-2.53	153062119	82503	12.28	1865	1886	1846	2460	1327	1895	1855.23	1.64	0	-6504	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	817	21.48	1.45	12	0.19	86.00	1277.00	3325	20220919	-44.45	1320	20221013	39.92	2430	-23.99	20230510	1384	33.45	20230316	3430	-46.15	20220705	1320	39.92	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
149	20230705	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-45	5	-2.37	133674722	72008	10.72	1865	1886	1847	2460	1327	1895	1856.38	1.64	0	-6294	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	818	21.51	1.45	12	0.16	86.00	1277.00	3325	20220919	-44.36	1320	20221013	40.15	2430	-23.87	20230510	1384	33.67	20230316	3430	-46.06	20220705	1320	40.15	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
150	20230705	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	-43	5	-2.27	123871029	66704	9.93	1865	1886	1848	2460	1327	1895	1857.02	1.64	0	-3687	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	819	21.53	1.45	12	0.15	86.00	1277.00	3325	20220919	-44.30	1320	20221013	40.30	2430	-23.79	20230510	1384	33.82	20230316	3430	-46.01	20220705	1320	40.30	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
151	20230705	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-45	5	-2.37	110277732	59357	8.84	1865	1886	1848	2460	1327	1895	1857.87	1.64	0	-2822	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	818	21.51	1.45	12	0.13	86.00	1277.00	3325	20220919	-44.36	1320	20221013	40.15	2430	-23.87	20230510	1384	33.67	20230316	3430	-46.06	20220705	1320	40.15	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
152	20230705	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	-35	5	-1.85	77027254	41398	6.16	1865	1886	1850	2460	1327	1895	1860.64	1.64	0	273	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	822	21.63	1.46	12	0.09	86.00	1277.00	3325	20220919	-44.06	1320	20221013	40.91	2430	-23.46	20230510	1384	34.39	20230316	3430	-45.77	20220705	1320	40.91	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
153	20230705	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1883	-12	5	-0.63	13244637	7097	1.06	1865	1886	1865	2460	1327	1895	1866.19	1.64	0	501	2184	2039	1945	1800	1706	2112	1873	44	566	100	1250	1	1	44216140	833	21.90	1.47	12	0.02	86.00	1277.00	3325	20220919	-43.37	1320	20221013	42.65	2430	-22.51	20230510	1384	36.05	20230316	3430	-45.10	20220705	1320	42.65	20221013	0.00	N	068330	100	44 억	726241	N	N	N	N
154	20230704	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1895	46	2	2.49	1327331301	671054	621.61	1870	2090	1851	2400	1295	1849	1978.04	1.77	0	-57340	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	838	22.03	1.48	12	1.52	86.00	1277.00	3325	20220919	-43.01	1320	20221013	43.56	2430	-22.02	20230510	1384	36.92	20230316	3430	-44.75	20220704	1320	43.56	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
155	20230704	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1889	40	2	2.16	1306602655	660070	611.43	1870	2090	1851	2400	1295	1849	1979.49	1.77	0	-57006	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	835	21.97	1.48	12	1.49	86.00	1277.00	3325	20220919	-43.19	1320	20221013	43.11	2430	-22.26	20230510	1384	36.49	20230316	3430	-44.93	20220704	1320	43.11	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
156	20230704	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1904	55	2	2.97	1284201332	648220	600.45	1870	2090	1851	2400	1295	1849	1981.12	1.77	0	-56415	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	842	22.14	1.49	12	1.47	86.00	1277.00	3325	20220919	-42.74	1320	20221013	44.24	2430	-21.65	20230510	1384	37.57	20230316	3430	-44.49	20220704	1320	44.24	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
157	20230704	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1907	58	2	3.14	1243907736	627035	580.83	1870	2090	1851	2400	1295	1849	1983.79	1.77	0	-54985	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	843	22.17	1.49	12	1.42	86.00	1277.00	3325	20220919	-42.65	1320	20221013	44.47	2430	-21.52	20230510	1384	37.79	20230316	3430	-44.40	20220704	1320	44.47	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
158	20230704	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1909	60	2	3.24	1217628347	613222	568.03	1870	2090	1851	2400	1295	1849	1985.62	1.77	0	-59565	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	844	22.20	1.49	12	1.39	86.00	1277.00	3325	20220919	-42.59	1320	20221013	44.62	2430	-21.44	20230510	1384	37.93	20230316	3430	-44.34	20220704	1320	44.62	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
159	20230704	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1949	100	2	5.41	1166532489	586646	543.42	1870	2090	1851	2400	1295	1849	1988.48	1.77	0	-60985	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	862	22.66	1.53	12	1.33	86.00	1277.00	3325	20220919	-41.38	1320	20221013	47.65	2430	-19.79	20230510	1384	40.82	20230316	3430	-43.18	20220704	1320	47.65	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
160	20230704	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	156	2	8.44	821830438	412649	382.24	1870	2090	1851	2400	1295	1849	1991.60	1.77	0	-53055	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	5	1	44216140	887	23.31	1.57	12	0.93	86.00	1277.00	3325	20220919	-39.70	1320	20221013	51.89	2430	-17.49	20230510	1384	44.87	20230316	3430	-41.55	20220704	1320	51.89	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
161	20230704	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	2	2	0.11	21839706	11671	10.81	1870	1878	1851	2400	1295	1849	1871.28	1.77	0	821	1915	1881	1865	1831	1815	1874	1824	44	552	100	1220	1	1	44216140	818	21.52	1.45	12	0.03	86.00	1277.00	3325	20220919	-44.33	1320	20221013	40.23	2430	-23.83	20230510	1384	33.74	20230316	3430	-46.03	20220704	1320	40.23	20221013	0.00	N	068330	100	44 억	783743	N	N	N	N
162	20230703	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	-33	5	-1.75	199448340	106882	250.13	1899	1899	1849	2445	1318	1882	1866.06	1.80	0	-13422	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	818	21.50	1.45	12	0.24	86.00	1277.00	3325	20220919	-44.39	1320	20221013	40.08	2430	-23.91	20230510	1384	33.60	20230316	3430	-46.09	20220704	1320	40.08	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
163	20230703	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	-24	5	-1.28	171920801	92009	215.33	1899	1899	1850	2445	1318	1882	1868.52	1.80	0	-13474	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	822	21.60	1.45	12	0.21	86.00	1277.00	3325	20220919	-44.12	1320	20221013	40.76	2430	-23.54	20230510	1384	34.25	20230316	3430	-45.83	20220704	1320	40.76	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
164	20230703	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-18	5	-0.96	129543833	69178	161.90	1899	1899	1860	2445	1318	1882	1872.62	1.80	0	-5540	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	824	21.67	1.46	12	0.16	86.00	1277.00	3325	20220919	-43.94	1320	20221013	41.21	2430	-23.29	20230510	1384	34.68	20230316	3430	-45.66	20220704	1320	41.21	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
165	20230703	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1874	-8	5	-0.43	111220460	59349	138.89	1899	1899	1866	2445	1318	1882	1874.01	1.80	0	-2451	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	829	21.79	1.47	12	0.13	86.00	1277.00	3325	20220919	-43.64	1320	20221013	41.97	2430	-22.88	20230510	1384	35.40	20230316	3430	-45.36	20220704	1320	41.97	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
166	20230703	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	-4	5	-0.21	88264652	47073	110.16	1899	1899	1869	2445	1318	1882	1875.06	1.80	0	4596	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	830	21.84	1.47	12	0.11	86.00	1277.00	3325	20220919	-43.52	1320	20221013	42.27	2430	-22.72	20230510	1384	35.69	20230316	3430	-45.25	20220704	1320	42.27	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
167	20230703	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	-7	5	-0.37	58708369	31271	73.18	1899	1899	1869	2445	1318	1882	1877.41	1.80	0	2915	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	829	21.80	1.47	12	0.07	86.00	1277.00	3325	20220919	-43.61	1320	20221013	42.05	2430	-22.84	20230510	1384	35.48	20230316	3430	-45.34	20220704	1320	42.05	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
168	20230703	100458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	6	2	0.32	21681253	11490	26.89	1899	1899	1869	2445	1318	1882	1886.97	1.80	0	3204	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	835	21.95	1.48	12	0.03	86.00	1277.00	3325	20220919	-43.22	1320	20221013	43.03	2430	-22.30	20230510	1384	36.42	20230316	3430	-44.96	20220704	1320	43.03	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N
169	20230703	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1899	17	2	0.90	2895975	1525	3.57	1899	1899	1899	2445	1318	1882	1899.00	1.80	0	-78	1913	1897	1868	1852	1823	1905	1860	44	563	100	1240	1	1	44216140	840	22.08	1.49	12	0.00	86.00	1277.00	3325	20220919	-42.89	1320	20221013	43.86	2430	-21.85	20230510	1384	37.21	20230316	3430	-44.64	20220704	1320	43.86	20221013	0.00	N	068330	100	44 억	797138	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History