KissMeData/068330/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 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	20230831	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	-30	5	-1.84	75025191	46412	81.85	1634	1644	1600	2120	1144	1634	1616.50	1.13	-8653	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	709	18.65	1.26	12	0.10	86.00	1277.00	3325	20220919	-51.76	1320	20221013	21.52	2430	-33.99	20230510	1384	15.90	20230316	3430	-53.24	20220831	1320	21.52	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
3	20230831	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	-30	5	-1.84	72047968	44557	78.57	1634	1644	1600	2120	1144	1634	1616.98	1.13	-8572	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	709	18.65	1.26	12	0.10	86.00	1277.00	3325	20220919	-51.76	1320	20221013	21.52	2430	-33.99	20230510	1384	15.90	20230316	3430	-53.24	20220831	1320	21.52	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
4	20230831	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1608	-26	5	-1.59	63942977	39512	69.68	1634	1644	1600	2120	1144	1634	1618.32	1.13	-9724	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	711	18.70	1.26	12	0.09	86.00	1277.00	3325	20220919	-51.64	1320	20221013	21.82	2430	-33.83	20230510	1384	16.18	20230316	3430	-53.12	20220831	1320	21.82	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
5	20230831	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1619	-15	5	-0.92	37432563	23052	40.65	1634	1644	1617	2120	1144	1634	1623.83	1.13	-6297	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	716	18.83	1.27	12	0.05	86.00	1277.00	3325	20220919	-51.31	1320	20221013	22.65	2430	-33.37	20230510	1384	16.98	20230316	3430	-52.80	20220831	1320	22.65	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
6	20230831	120840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1634	0	3	0.00	30005997	18467	32.57	1634	1644	1617	2120	1144	1634	1624.84	1.13	-2972	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	722	19.00	1.28	12	0.04	86.00	1277.00	3325	20220919	-50.86	1320	20221013	23.79	2430	-32.76	20230510	1384	18.06	20230316	3430	-52.36	20220831	1320	23.79	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
7	20230831	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	1	2	0.06	28616381	17616	31.06	1634	1644	1617	2120	1144	1634	1624.45	1.13	-2238	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	723	19.01	1.28	12	0.04	86.00	1277.00	3325	20220919	-50.83	1320	20221013	23.86	2430	-32.72	20230510	1384	18.14	20230316	3430	-52.33	20220831	1320	23.86	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
8	20230831	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1620	-14	5	-0.86	14230909	8750	15.43	1634	1644	1618	2120	1144	1634	1626.39	1.13	-2926	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	716	18.84	1.27	12	0.02	86.00	1277.00	3325	20220919	-51.28	1320	20221013	22.73	2430	-33.33	20230510	1384	17.05	20230316	3430	-52.77	20220831	1320	22.73	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
9	20230831	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1638	4	2	0.24	1838977	1123	1.98	1634	1642	1634	2120	1144	1634	1637.56	1.13	376	1723	1678	1639	1594	1555	1659	1575	44	486	100	1070	1	1	44216140	724	19.05	1.28	12	0.00	86.00	1277.00	3325	20220919	-50.74	1320	20221013	24.09	2430	-32.59	20230510	1384	18.35	20230316	3430	-52.24	20220831	1320	24.09	20221013	0.02	N	068330	100	44 억	500818	N	N	N	N
10	20230830	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1634	-17	5	-1.03	93482535	56707	108.72	1651	1684	1600	2145	1156	1651	1648.57	1.12	4848	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	722	19.00	1.28	12	0.13	86.00	1277.00	3325	20220919	-50.86	1320	20221013	23.79	2430	-32.76	20230510	1384	18.06	20230316	3430	-52.36	20220830	1320	23.79	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
11	20230830	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	-11	5	-0.67	78651287	47641	91.34	1651	1684	1600	2145	1156	1651	1650.92	1.12	6735	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	725	19.07	1.28	12	0.11	86.00	1277.00	3325	20220919	-50.68	1320	20221013	24.24	2430	-32.51	20230510	1384	18.50	20230316	3430	-52.19	20220830	1320	24.24	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
12	20230830	140821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-1	5	-0.06	57293162	34647	66.43	1651	1684	1600	2145	1156	1651	1653.63	1.12	6755	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	730	19.19	1.29	12	0.08	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220830	1320	25.00	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
13	20230830	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-1	5	-0.06	54001710	32653	62.61	1651	1684	1600	2145	1156	1651	1653.81	1.12	6755	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	730	19.19	1.29	12	0.07	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220830	1320	25.00	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
14	20230830	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	19	2	1.15	44624125	26977	51.72	1651	1684	1600	2145	1156	1651	1654.15	1.12	4068	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	738	19.42	1.31	12	0.06	86.00	1277.00	3325	20220919	-49.77	1320	20221013	26.52	2430	-31.28	20230510	1384	20.66	20230316	3430	-51.31	20220830	1320	26.52	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
15	20230830	111153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	14	2	0.85	43262616	26159	50.15	1651	1684	1600	2145	1156	1651	1653.83	1.12	4185	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	736	19.36	1.30	12	0.06	86.00	1277.00	3325	20220919	-49.92	1320	20221013	26.14	2430	-31.48	20230510	1384	20.30	20230316	3430	-51.46	20220830	1320	26.14	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
16	20230830	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1676	25	2	1.51	24697657	14969	28.70	1651	1684	1600	2145	1156	1651	1649.92	1.12	2102	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	741	19.49	1.31	12	0.03	86.00	1277.00	3325	20220919	-49.59	1320	20221013	26.97	2430	-31.03	20230510	1384	21.10	20230316	3430	-51.14	20220830	1320	26.97	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
17	20230830	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	19	2	1.15	2214961	1341	2.57	1651	1670	1651	2145	1156	1651	1651.72	1.12	36	1702	1676	1663	1637	1624	1670	1631	44	494	100	1080	1	1	44216140	738	19.42	1.31	12	0.00	86.00	1277.00	3325	20220919	-49.77	1320	20221013	26.52	2430	-31.28	20230510	1384	20.66	20230316	3430	-51.31	20220830	1320	26.52	20221013	0.02	N	068330	100	44 억	495309	N	N	N	N
18	20230829	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1651	1	2	0.06	86075656	51766	85.61	1660	1689	1650	2145	1155	1650	1662.78	1.11	5772	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	730	19.20	1.29	12	0.12	86.00	1277.00	3325	20220919	-50.35	1320	20221013	25.08	2430	-32.06	20230510	1384	19.29	20230316	3430	-51.87	20220829	1320	25.08	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
19	20230829	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	15	2	0.91	80814997	48589	80.35	1660	1689	1650	2145	1155	1650	1663.24	1.11	6393	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	736	19.36	1.30	12	0.11	86.00	1277.00	3325	20220919	-49.92	1320	20221013	26.14	2430	-31.48	20230510	1384	20.30	20230316	3430	-51.46	20220829	1320	26.14	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
20	20230829	140846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	30	2	1.82	59263029	35634	58.93	1660	1689	1650	2145	1155	1650	1663.10	1.11	1971	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	743	19.53	1.32	12	0.08	86.00	1277.00	3325	20220919	-49.47	1320	20221013	27.27	2430	-30.86	20230510	1384	21.39	20230316	3430	-51.02	20220829	1320	27.27	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
21	20230829	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1654	4	2	0.24	23054796	13925	23.03	1660	1670	1650	2145	1155	1650	1655.64	1.11	3831	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	731	19.23	1.30	12	0.03	86.00	1277.00	3325	20220919	-50.26	1320	20221013	25.30	2430	-31.93	20230510	1384	19.51	20230316	3430	-51.78	20220829	1320	25.30	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
22	20230829	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	8	2	0.48	17218568	10397	17.19	1660	1670	1650	2145	1155	1650	1656.11	1.11	3831	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	733	19.28	1.30	12	0.02	86.00	1277.00	3325	20220919	-50.14	1320	20221013	25.61	2430	-31.77	20230510	1384	19.80	20230316	3430	-51.66	20220829	1320	25.61	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
23	20230829	111350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	8	2	0.48	16207010	9787	16.19	1660	1670	1650	2145	1155	1650	1655.97	1.11	4064	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	733	19.28	1.30	12	0.02	86.00	1277.00	3325	20220919	-50.14	1320	20221013	25.61	2430	-31.77	20230510	1384	19.80	20230316	3430	-51.66	20220829	1320	25.61	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
24	20230829	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	13	2	0.79	11352677	6857	11.34	1660	1670	1650	2145	1155	1650	1655.63	1.11	3525	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	735	19.34	1.30	12	0.02	86.00	1277.00	3325	20220919	-49.98	1320	20221013	25.98	2430	-31.56	20230510	1384	20.16	20230316	3430	-51.52	20220829	1320	25.98	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
25	20230829	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	0	3	0.00	727922	439	0.73	1660	1665	1650	2145	1155	1650	1658.14	1.11	176	1746	1697	1636	1587	1526	1722	1612	44	495	100	1080	1	1	44216140	730	19.19	1.29	12	0.00	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220829	1320	25.00	20221013	0.02	N	068330	100	44 억	489536	N	N	N	N
26	20230828	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	30	2	1.85	98647138	60279	180.17	1630	1685	1575	2105	1134	1620	1636.51	1.08	10681	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	730	19.19	1.29	12	0.14	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220829	1320	25.00	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
27	20230828	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1652	32	2	1.98	94080362	57502	171.87	1630	1685	1575	2105	1134	1620	1636.12	1.08	9544	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	730	19.21	1.29	12	0.13	86.00	1277.00	3325	20220919	-50.32	1320	20221013	25.15	2430	-32.02	20230510	1384	19.36	20230316	3430	-51.84	20220829	1320	25.15	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
28	20230828	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1655	35	2	2.16	91464369	55918	167.13	1630	1685	1575	2105	1134	1620	1635.69	1.08	10295	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	732	19.24	1.30	12	0.13	86.00	1277.00	3325	20220919	-50.23	1320	20221013	25.38	2430	-31.89	20230510	1384	19.58	20230316	3430	-51.75	20220829	1320	25.38	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
29	20230828	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1660	40	2	2.47	88449534	54099	161.70	1630	1685	1575	2105	1134	1620	1634.96	1.08	10339	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	734	19.30	1.30	12	0.12	86.00	1277.00	3325	20220919	-50.08	1320	20221013	25.76	2430	-31.69	20230510	1384	19.94	20230316	3430	-51.60	20220829	1320	25.76	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
30	20230828	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	50	2	3.09	81473383	49917	149.20	1630	1685	1575	2105	1134	1620	1632.18	1.08	9377	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	738	19.42	1.31	12	0.11	86.00	1277.00	3325	20220919	-49.77	1320	20221013	26.52	2430	-31.28	20230510	1384	20.66	20230316	3430	-51.31	20220829	1320	26.52	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
31	20230828	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1676	56	2	3.46	65249659	40263	120.34	1630	1676	1575	2105	1134	1620	1620.59	1.08	12231	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	741	19.49	1.31	12	0.09	86.00	1277.00	3325	20220919	-49.59	1320	20221013	26.97	2430	-31.03	20230510	1384	21.10	20230316	3430	-51.14	20220829	1320	26.97	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
32	20230828	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1623	3	2	0.19	38583613	24006	71.75	1630	1630	1575	2105	1134	1620	1607.25	1.08	9124	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	718	18.87	1.27	12	0.05	86.00	1277.00	3325	20220919	-51.19	1320	20221013	22.95	2430	-33.21	20230510	1384	17.27	20230316	3430	-52.68	20220829	1320	22.95	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
33	20230828	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1616	-4	5	-0.25	2105704	1301	3.89	1630	1630	1600	2105	1134	1620	1618.53	1.08	-779	1652	1636	1624	1608	1596	1630	1602	44	485	100	1060	1	1	44216140	715	18.79	1.27	12	0.00	86.00	1277.00	3325	20220919	-51.40	1320	20221013	22.42	2430	-33.50	20230510	1384	16.76	20230316	3430	-52.89	20220829	1320	22.42	20221013	0.03	N	068330	100	44 억	478837	N	N	N	N
34	20230825	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1620	-9	5	-0.55	54301967	33443	78.66	1640	1640	1612	2115	1141	1629	1623.72	1.09	-4999	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	716	18.84	1.27	12	0.08	86.00	1277.00	3325	20220919	-51.28	1320	20221013	22.73	2430	-33.33	20230510	1384	17.05	20230316	3430	-52.77	20220825	1320	22.73	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
35	20230825	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	1	2	0.06	47068052	28981	68.17	1640	1640	1612	2115	1141	1629	1624.10	1.09	-4958	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	721	18.95	1.28	12	0.07	86.00	1277.00	3325	20220919	-50.98	1320	20221013	23.48	2430	-32.92	20230510	1384	17.77	20230316	3430	-52.48	20220825	1320	23.48	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
36	20230825	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1622	-7	5	-0.43	41130795	25323	59.56	1640	1640	1612	2115	1141	1629	1624.25	1.09	-4931	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	717	18.86	1.27	12	0.06	86.00	1277.00	3325	20220919	-51.22	1320	20221013	22.88	2430	-33.25	20230510	1384	17.20	20230316	3430	-52.71	20220825	1320	22.88	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
37	20230825	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1628	-1	5	-0.06	34975687	21529	50.64	1640	1640	1612	2115	1141	1629	1624.58	1.09	-4826	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	720	18.93	1.27	12	0.05	86.00	1277.00	3325	20220919	-51.04	1320	20221013	23.33	2430	-33.00	20230510	1384	17.63	20230316	3430	-52.54	20220825	1320	23.33	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
38	20230825	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1624	-5	5	-0.31	31896815	19635	46.18	1640	1640	1612	2115	1141	1629	1624.49	1.09	-4262	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	718	18.88	1.27	12	0.04	86.00	1277.00	3325	20220919	-51.16	1320	20221013	23.03	2430	-33.17	20230510	1384	17.34	20230316	3430	-52.65	20220825	1320	23.03	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
39	20230825	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1627	-2	5	-0.12	22091873	13604	32.00	1640	1640	1612	2115	1141	1629	1623.92	1.09	-4190	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	719	18.92	1.27	12	0.03	86.00	1277.00	3325	20220919	-51.07	1320	20221013	23.26	2430	-33.05	20230510	1384	17.56	20230316	3430	-52.57	20220825	1320	23.26	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
40	20230825	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1612	-17	5	-1.04	12161226	7474	17.58	1640	1640	1612	2115	1141	1629	1627.14	1.09	-3994	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	713	18.74	1.26	12	0.02	86.00	1277.00	3325	20220919	-51.52	1320	20221013	22.12	2430	-33.66	20230510	1384	16.47	20230316	3430	-53.00	20220825	1320	22.12	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
41	20230825	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1639	10	2	0.61	5205050	3186	7.49	1640	1640	1629	2115	1141	1629	1633.73	1.09	-2076	1679	1654	1640	1615	1601	1666	1627	44	486	100	1070	1	1	44216140	725	19.06	1.28	12	0.01	86.00	1277.00	3325	20220919	-50.71	1320	20221013	24.17	2430	-32.55	20230510	1384	18.42	20230316	3430	-52.22	20220825	1320	24.17	20221013	0.03	N	068330	100	44 억	483836	N	N	N	N
42	20230824	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	5	2	0.31	69725753	42460	53.37	1626	1665	1626	2110	1137	1624	1642.15	1.10	-1095	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	720	18.94	1.28	12	0.10	86.00	1277.00	3325	20220919	-51.01	1320	20221013	23.41	2430	-32.96	20230510	1384	17.70	20230316	3430	-52.51	20220824	1320	23.41	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
43	20230824	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	11	2	0.68	65818258	40064	50.36	1626	1665	1626	2110	1137	1624	1642.83	1.10	-625	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	723	19.01	1.28	12	0.09	86.00	1277.00	3325	20220919	-50.83	1320	20221013	23.86	2430	-32.72	20230510	1384	18.14	20230316	3430	-52.33	20220824	1320	23.86	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
44	20230824	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1636	12	2	0.74	55810487	33935	42.65	1626	1665	1626	2110	1137	1624	1644.63	1.10	137	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	723	19.02	1.28	12	0.08	86.00	1277.00	3325	20220919	-50.80	1320	20221013	23.94	2430	-32.67	20230510	1384	18.21	20230316	3430	-52.30	20220824	1320	23.94	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
45	20230824	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	22	2	1.35	55516938	33756	42.43	1626	1665	1626	2110	1137	1624	1644.65	1.10	148	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	728	19.14	1.29	12	0.08	86.00	1277.00	3325	20220919	-50.50	1320	20221013	24.70	2430	-32.26	20230510	1384	18.93	20230316	3430	-52.01	20220824	1320	24.70	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
46	20230824	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1649	25	2	1.54	50489160	30688	38.57	1626	1665	1626	2110	1137	1624	1645.24	1.10	312	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	729	19.17	1.29	12	0.07	86.00	1277.00	3325	20220919	-50.41	1320	20221013	24.92	2430	-32.14	20230510	1384	19.15	20230316	3430	-51.92	20220824	1320	24.92	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
47	20230824	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	26	2	1.60	46741673	28414	35.71	1626	1665	1626	2110	1137	1624	1645.02	1.10	2382	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	730	19.19	1.29	12	0.06	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220824	1320	25.00	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
48	20230824	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	37	2	2.28	32229974	19586	24.62	1626	1665	1626	2110	1137	1624	1645.56	1.10	727	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	734	19.31	1.30	12	0.04	86.00	1277.00	3325	20220919	-50.05	1320	20221013	25.83	2430	-31.65	20230510	1384	20.01	20230316	3430	-51.57	20220824	1320	25.83	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
49	20230824	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1644	20	2	1.23	7245964	4438	5.58	1626	1644	1626	2110	1137	1624	1632.71	1.10	-482	1725	1674	1649	1598	1573	1662	1586	44	486	100	1070	1	1	44216140	727	19.12	1.29	12	0.01	86.00	1277.00	3325	20220919	-50.56	1320	20221013	24.55	2430	-32.35	20230510	1384	18.79	20230316	3430	-52.07	20220824	1320	24.55	20221013	0.02	N	068330	100	44 억	484930	N	N	N	N
50	20230823	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1624	-54	5	-3.22	131504540	79351	48.68	1695	1700	1624	2180	1175	1678	1657.57	1.17	-30616	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	718	18.88	1.27	12	0.18	86.00	1277.00	3325	20220919	-51.16	1320	20221013	23.03	2430	-33.17	20230510	1384	17.34	20230316	3430	-52.65	20220823	1320	23.03	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
51	20230823	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1638	-40	5	-2.38	118245551	71226	43.69	1695	1700	1627	2180	1175	1678	1660.15	1.17	-27381	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	724	19.05	1.28	12	0.16	86.00	1277.00	3325	20220919	-50.74	1320	20221013	24.09	2430	-32.59	20230510	1384	18.35	20230316	3430	-52.24	20220823	1320	24.09	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
52	20230823	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	-35	5	-2.09	93920266	56326	34.55	1695	1700	1632	2180	1175	1678	1667.44	1.17	-26507	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	726	19.10	1.29	12	0.13	86.00	1277.00	3325	20220919	-50.59	1320	20221013	24.47	2430	-32.39	20230510	1384	18.71	20230316	3430	-52.10	20220823	1320	24.47	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
53	20230823	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	-13	5	-0.77	69811878	41735	25.60	1695	1700	1657	2180	1175	1678	1672.74	1.17	-17179	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	736	19.36	1.30	12	0.09	86.00	1277.00	3325	20220919	-49.92	1320	20221013	26.14	2430	-31.48	20230510	1384	20.30	20230316	3430	-51.46	20220823	1320	26.14	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
54	20230823	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1676	-2	5	-0.12	61408417	36687	22.50	1695	1700	1657	2180	1175	1678	1673.85	1.17	-16129	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	741	19.49	1.31	12	0.08	86.00	1277.00	3325	20220919	-49.59	1320	20221013	26.97	2430	-31.03	20230510	1384	21.10	20230316	3430	-51.14	20220823	1320	26.97	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
55	20230823	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-6	5	-0.36	57901135	34593	21.22	1695	1700	1657	2180	1175	1678	1673.78	1.17	-14355	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	739	19.44	1.31	12	0.08	86.00	1277.00	3325	20220919	-49.71	1320	20221013	26.67	2430	-31.19	20230510	1384	20.81	20230316	3430	-51.25	20220823	1320	26.67	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
56	20230823	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	-4	5	-0.24	30154064	17948	11.01	1695	1700	1673	2180	1175	1678	1680.08	1.17	-3921	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	740	19.47	1.31	12	0.04	86.00	1277.00	3325	20220919	-49.65	1320	20221013	26.82	2430	-31.11	20230510	1384	20.95	20230316	3430	-51.20	20220823	1320	26.82	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
57	20230823	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1685	7	2	0.42	7346716	4359	2.67	1695	1696	1678	2180	1175	1678	1685.41	1.17	124	1768	1723	1673	1628	1578	1745	1650	44	502	100	1100	1	1	44216140	745	19.59	1.32	12	0.01	86.00	1277.00	3325	20220919	-49.32	1320	20221013	27.65	2430	-30.66	20230510	1384	21.75	20230316	3430	-50.87	20220823	1320	27.65	20221013	0.02	N	068330	100	44 억	515593	N	N	N	N
58	20230822	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1678	43	2	2.63	273408939	162970	320.25	1663	1718	1623	2125	1145	1635	1677.66	1.08	40072	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	742	19.51	1.31	12	0.37	86.00	1277.00	3325	20220919	-49.53	1320	20221013	27.12	2430	-30.95	20230510	1384	21.24	20230316	3430	-51.08	20220822	1320	27.12	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
59	20230822	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	47	2	2.87	264250029	157493	309.48	1663	1718	1623	2125	1145	1635	1677.85	1.08	39261	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	744	19.56	1.32	12	0.36	86.00	1277.00	3325	20220919	-49.41	1320	20221013	27.42	2430	-30.78	20230510	1384	21.53	20230316	3430	-50.96	20220822	1320	27.42	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
60	20230822	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	28	2	1.71	189890103	113174	222.39	1663	1718	1623	2125	1145	1635	1677.86	1.08	16276	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	735	19.34	1.30	12	0.26	86.00	1277.00	3325	20220919	-49.98	1320	20221013	25.98	2430	-31.56	20230510	1384	20.16	20230316	3430	-51.52	20220822	1320	25.98	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
61	20230822	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	35	2	2.14	170688497	101661	199.77	1663	1718	1623	2125	1145	1635	1679.00	1.08	18644	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	738	19.42	1.31	12	0.23	86.00	1277.00	3325	20220919	-49.77	1320	20221013	26.52	2430	-31.28	20230510	1384	20.66	20230316	3430	-51.31	20220822	1320	26.52	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
62	20230822	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	45	2	2.75	158112044	94130	184.97	1663	1718	1623	2125	1145	1635	1679.72	1.08	20023	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	743	19.53	1.32	12	0.21	86.00	1277.00	3325	20220919	-49.47	1320	20221013	27.27	2430	-30.86	20230510	1384	21.39	20230316	3430	-51.02	20220822	1320	27.27	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
63	20230822	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	65	2	3.98	140568672	83652	164.38	1663	1718	1623	2125	1145	1635	1680.40	1.08	14185	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	752	19.77	1.33	12	0.19	86.00	1277.00	3325	20220919	-48.87	1320	20221013	28.79	2430	-30.04	20230510	1384	22.83	20230316	3430	-50.44	20220822	1320	28.79	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
64	20230822	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1664	29	2	1.77	46786030	28390	55.79	1663	1670	1623	2125	1145	1635	1647.98	1.08	-6652	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	736	19.35	1.30	12	0.06	86.00	1277.00	3325	20220919	-49.95	1320	20221013	26.06	2430	-31.52	20230510	1384	20.23	20230316	3430	-51.49	20220822	1320	26.06	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
65	20230822	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	15	2	0.92	5165781	3126	6.14	1663	1663	1644	2125	1145	1635	1652.52	1.08	-2181	1679	1657	1638	1616	1597	1647	1606	44	490	100	1070	1	1	44216140	730	19.19	1.29	12	0.01	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220822	1320	25.00	20221013	0.02	N	068330	100	44 억	475940	N	N	N	N
66	20230821	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	-24	5	-1.45	82791418	50723	59.14	1660	1660	1619	2155	1162	1659	1632.23	1.10	-11839	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	723	19.01	1.28	12	0.11	86.00	1277.00	3325	20220919	-50.83	1320	20221013	23.86	2430	-32.72	20230510	1384	18.14	20230316	3430	-52.33	20220822	1320	23.86	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
67	20230821	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1631	-28	5	-1.69	76379168	46780	54.54	1660	1660	1619	2155	1162	1659	1632.73	1.10	-11226	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	721	18.97	1.28	12	0.11	86.00	1277.00	3325	20220919	-50.95	1320	20221013	23.56	2430	-32.88	20230510	1384	17.85	20230316	3430	-52.45	20220822	1320	23.56	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
68	20230821	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	-30	5	-1.81	49207690	30093	35.09	1660	1660	1619	2155	1162	1659	1635.19	1.10	-8195	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	720	18.94	1.28	12	0.07	86.00	1277.00	3325	20220919	-51.01	1320	20221013	23.41	2430	-32.96	20230510	1384	17.70	20230316	3430	-52.51	20220822	1320	23.41	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
69	20230821	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1633	-26	5	-1.57	41918313	25621	29.87	1660	1660	1619	2155	1162	1659	1636.09	1.10	-5605	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	722	18.99	1.28	12	0.06	86.00	1277.00	3325	20220919	-50.89	1320	20221013	23.71	2430	-32.80	20230510	1384	17.99	20230316	3430	-52.39	20220822	1320	23.71	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
70	20230821	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	-29	5	-1.75	34039272	20801	24.25	1660	1660	1619	2155	1162	1659	1636.42	1.10	-4135	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	721	18.95	1.28	12	0.05	86.00	1277.00	3325	20220919	-50.98	1320	20221013	23.48	2430	-32.92	20230510	1384	17.77	20230316	3430	-52.48	20220822	1320	23.48	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
71	20230821	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1628	-31	5	-1.87	29772437	18193	21.21	1660	1660	1619	2155	1162	1659	1636.48	1.10	-3435	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	720	18.93	1.27	12	0.04	86.00	1277.00	3325	20220919	-51.04	1320	20221013	23.33	2430	-33.00	20230510	1384	17.63	20230316	3430	-52.54	20220822	1320	23.33	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
72	20230821	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1642	-17	5	-1.02	19167963	11694	13.63	1660	1660	1619	2155	1162	1659	1639.13	1.10	1149	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	726	19.09	1.29	12	0.03	86.00	1277.00	3325	20220919	-50.62	1320	20221013	24.39	2430	-32.43	20230510	1384	18.64	20230316	3430	-52.13	20220822	1320	24.39	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
73	20230821	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	-19	5	-1.15	5470916	3298	3.85	1660	1660	1640	2155	1162	1659	1658.86	1.10	-641	1733	1696	1633	1596	1533	1714	1614	44	496	100	1090	1	1	44216140	725	19.07	1.28	12	0.01	86.00	1277.00	3325	20220919	-50.68	1320	20221013	24.24	2430	-32.51	20230510	1384	18.50	20230316	3430	-52.19	20220822	1320	24.24	20221013	0.02	N	068330	100	44 억	488437	N	N	N	N
74	20230818	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1659	-4	5	-0.24	140288087	85713	80.45	1655	1670	1570	2160	1165	1663	1636.71	1.14	-14725	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	734	19.29	1.30	12	0.19	86.00	1277.00	3325	20220919	-50.11	1320	20221013	25.68	2430	-31.73	20230510	1384	19.87	20230316	3430	-51.63	20220818	1320	25.68	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
75	20230818	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1644	-19	5	-1.14	137679563	84140	78.98	1655	1670	1570	2160	1165	1663	1636.32	1.14	-14429	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	727	19.12	1.29	12	0.19	86.00	1277.00	3325	20220919	-50.56	1320	20221013	24.55	2430	-32.35	20230510	1384	18.79	20230316	3430	-52.07	20220818	1320	24.55	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
76	20230818	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	-20	5	-1.20	98999119	60415	56.71	1655	1670	1570	2160	1165	1663	1638.65	1.14	-2145	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	726	19.10	1.29	12	0.14	86.00	1277.00	3325	20220919	-50.59	1320	20221013	24.47	2430	-32.39	20230510	1384	18.71	20230316	3430	-52.10	20220818	1320	24.47	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
77	20230818	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1648	-15	5	-0.90	91983140	56151	52.71	1655	1670	1570	2160	1165	1663	1638.14	1.14	-2019	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	729	19.16	1.29	12	0.13	86.00	1277.00	3325	20220919	-50.44	1320	20221013	24.85	2430	-32.18	20230510	1384	19.08	20230316	3430	-51.95	20220818	1320	24.85	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
78	20230818	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	0	3	0.00	77205163	47222	44.32	1655	1670	1570	2160	1165	1663	1634.94	1.14	-854	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	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	20220818	1320	25.98	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
79	20230818	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1655	-8	5	-0.48	59793502	36738	34.48	1655	1658	1570	2160	1165	1663	1627.57	1.14	-1715	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	732	19.24	1.30	12	0.08	86.00	1277.00	3325	20220919	-50.23	1320	20221013	25.38	2430	-31.89	20230510	1384	19.58	20230316	3430	-51.75	20220818	1320	25.38	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
80	20230818	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1621	-42	5	-2.53	38436322	23638	22.19	1655	1658	1570	2160	1165	1663	1626.04	1.14	-5247	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	717	18.85	1.27	12	0.05	86.00	1277.00	3325	20220919	-51.25	1320	20221013	22.80	2430	-33.29	20230510	1384	17.12	20230316	3430	-52.74	20220818	1320	22.80	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
81	20230818	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1621	-42	5	-2.53	10722930	6643	6.24	1655	1658	1570	2160	1165	1663	1614.17	1.14	-103	1749	1706	1657	1614	1565	1727	1635	44	497	100	1090	1	1	44216140	717	18.85	1.27	12	0.02	86.00	1277.00	3325	20220919	-51.25	1320	20221013	22.80	2430	-33.29	20230510	1384	17.12	20230316	3430	-52.74	20220818	1320	22.80	20221013	0.02	N	068330	100	44 억	503211	N	N	N	N
82	20230817	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	13	2	0.79	175479790	105906	30.86	1649	1700	1608	2145	1155	1650	1656.92	1.16	-7275	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	735	19.34	1.30	12	0.24	86.00	1277.00	3325	20220919	-49.98	1320	20221013	25.98	2430	-31.56	20230510	1384	20.16	20230316	3430	-51.52	20220817	1320	25.98	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
83	20230817	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	17	2	1.03	166853560	100736	29.35	1649	1700	1608	2145	1155	1650	1656.34	1.16	-5852	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	737	19.38	1.31	12	0.23	86.00	1277.00	3325	20220919	-49.86	1320	20221013	26.29	2430	-31.40	20230510	1384	20.45	20230316	3430	-51.40	20220817	1320	26.29	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
84	20230817	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1687	37	2	2.24	161246387	97386	28.37	1649	1700	1608	2145	1155	1650	1655.75	1.16	-4940	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	746	19.62	1.32	12	0.22	86.00	1277.00	3325	20220919	-49.26	1320	20221013	27.80	2430	-30.58	20230510	1384	21.89	20230316	3430	-50.82	20220817	1320	27.80	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
85	20230817	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	-4	5	-0.24	110056860	66886	19.49	1649	1680	1608	2145	1155	1650	1645.44	1.16	-14634	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	728	19.14	1.29	12	0.15	86.00	1277.00	3325	20220919	-50.50	1320	20221013	24.70	2430	-32.26	20230510	1384	18.93	20230316	3430	-52.01	20220817	1320	24.70	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
86	20230817	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	0	3	0.00	107718514	65469	19.07	1649	1680	1608	2145	1155	1650	1645.34	1.16	-14519	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	730	19.19	1.29	12	0.15	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220817	1320	25.00	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
87	20230817	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1648	-2	5	-0.12	81295008	49430	14.40	1649	1680	1608	2145	1155	1650	1644.65	1.16	-14203	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	729	19.16	1.29	12	0.11	86.00	1277.00	3325	20220919	-50.44	1320	20221013	24.85	2430	-32.18	20230510	1384	19.08	20230316	3430	-51.95	20220817	1320	24.85	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
88	20230817	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1676	26	2	1.58	65855315	40075	11.68	1649	1680	1608	2145	1155	1650	1643.30	1.16	-13578	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	741	19.49	1.31	12	0.09	86.00	1277.00	3325	20220919	-49.59	1320	20221013	26.97	2430	-31.03	20230510	1384	21.10	20230316	3430	-51.14	20220817	1320	26.97	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
89	20230817	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	0	3	0.00	9021934	5468	1.59	1649	1653	1637	2145	1155	1650	1649.95	1.16	-2749	1782	1715	1680	1613	1578	1698	1596	44	495	100	1080	1	1	44216140	730	19.19	1.29	12	0.01	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220817	1320	25.00	20221013	0.02	N	068330	100	44 억	512348	N	N	N	N
90	20230816	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-10	5	-0.60	581871505	343222	357.75	1661	1747	1645	2155	1162	1660	1695.32	1.23	-30150	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	730	19.19	1.29	12	0.78	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220816	1320	25.00	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
91	20230816	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1660	0	3	0.00	526172258	309525	322.62	1661	1747	1650	2155	1162	1660	1699.93	1.23	-31982	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	734	19.30	1.30	12	0.70	86.00	1277.00	3325	20220919	-50.08	1320	20221013	25.76	2430	-31.69	20230510	1384	19.94	20230316	3430	-51.60	20220816	1320	25.76	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
92	20230816	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1669	9	2	0.54	474895539	278667	290.46	1661	1747	1650	2155	1162	1660	1704.17	1.23	-23623	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	738	19.41	1.31	12	0.63	86.00	1277.00	3325	20220919	-49.80	1320	20221013	26.44	2430	-31.32	20230510	1384	20.59	20230316	3430	-51.34	20220816	1320	26.44	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
93	20230816	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1685	25	2	1.51	396606652	231867	241.68	1661	1747	1650	2155	1162	1660	1710.49	1.23	-14605	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	745	19.59	1.32	12	0.52	86.00	1277.00	3325	20220919	-49.32	1320	20221013	27.65	2430	-30.66	20230510	1384	21.75	20230316	3430	-50.87	20220816	1320	27.65	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
94	20230816	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1662	2	2	0.12	386886996	226061	235.63	1661	1747	1650	2155	1162	1660	1711.43	1.23	-13457	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	735	19.33	1.30	12	0.51	86.00	1277.00	3325	20220919	-50.02	1320	20221013	25.91	2430	-31.60	20230510	1384	20.09	20230316	3430	-51.55	20220816	1320	25.91	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
95	20230816	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1691	31	2	1.87	352624191	205592	214.29	1661	1747	1661	2155	1162	1660	1715.16	1.23	-9374	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	748	19.66	1.32	12	0.46	86.00	1277.00	3325	20220919	-49.14	1320	20221013	28.11	2430	-30.41	20230510	1384	22.18	20230316	3430	-50.70	20220816	1320	28.11	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
96	20230816	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1693	33	2	1.99	296876854	172815	180.13	1661	1747	1661	2155	1162	1660	1717.89	1.23	11870	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	749	19.69	1.33	12	0.39	86.00	1277.00	3325	20220919	-49.08	1320	20221013	28.26	2430	-30.33	20230510	1384	22.33	20230316	3430	-50.64	20220816	1320	28.26	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
97	20230816	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	26	2	1.57	17071874	10230	10.66	1661	1686	1661	2155	1162	1660	1668.80	1.23	2848	1744	1701	1651	1608	1558	1723	1630	44	496	100	1090	1	1	44216140	745	19.60	1.32	12	0.02	86.00	1277.00	3325	20220919	-49.29	1320	20221013	27.73	2430	-30.62	20230510	1384	21.82	20230316	3430	-50.85	20220816	1320	27.73	20221013	0.02	N	068330	100	44 억	542268	N	N	N	N
98	20230814	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1660	10	2	0.61	157204448	95690	150.53	1642	1694	1601	2145	1155	1650	1642.83	1.27	-19023	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	734	19.30	1.30	12	0.22	86.00	1277.00	3325	20220919	-50.08	1320	20221013	25.76	2430	-31.69	20230510	1384	19.94	20230316	3430	-51.60	20220816	1320	25.76	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
99	20230814	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	24	2	1.45	136733601	83341	131.10	1642	1694	1601	2145	1155	1650	1640.65	1.27	-19150	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	740	19.47	1.31	12	0.19	86.00	1277.00	3325	20220919	-49.65	1320	20221013	26.82	2430	-31.11	20230510	1384	20.95	20230316	3430	-51.20	20220816	1320	26.82	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
100	20230814	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1627	-23	5	-1.39	72177637	44417	69.87	1642	1648	1601	2145	1155	1650	1625.00	1.27	-18881	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	719	18.92	1.27	12	0.10	86.00	1277.00	3325	20220919	-51.07	1320	20221013	23.26	2430	-33.05	20230510	1384	17.56	20230316	3430	-52.57	20220816	1320	23.26	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
101	20230814	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1623	-27	5	-1.64	62294302	38326	60.29	1642	1648	1601	2145	1155	1650	1625.38	1.27	-18355	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	718	18.87	1.27	12	0.09	86.00	1277.00	3325	20220919	-51.19	1320	20221013	22.95	2430	-33.21	20230510	1384	17.27	20230316	3430	-52.68	20220816	1320	22.95	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
102	20230814	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1622	-28	5	-1.70	56511673	34760	54.68	1642	1648	1601	2145	1155	1650	1625.77	1.27	-17066	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	717	18.86	1.27	12	0.08	86.00	1277.00	3325	20220919	-51.22	1320	20221013	22.88	2430	-33.25	20230510	1384	17.20	20230316	3430	-52.71	20220816	1320	22.88	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
103	20230814	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1633	-17	5	-1.03	51653542	31767	49.97	1642	1648	1601	2145	1155	1650	1626.01	1.27	-16477	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	722	18.99	1.28	12	0.07	86.00	1277.00	3325	20220919	-50.89	1320	20221013	23.71	2430	-32.80	20230510	1384	17.99	20230316	3430	-52.39	20220816	1320	23.71	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
104	20230814	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1634	-16	5	-0.97	47679649	29329	46.14	1642	1648	1601	2145	1155	1650	1625.68	1.27	-15422	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	722	19.00	1.28	12	0.07	86.00	1277.00	3325	20220919	-50.86	1320	20221013	23.79	2430	-32.76	20230510	1384	18.06	20230316	3430	-52.36	20220816	1320	23.79	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
105	20230814	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1615	-35	5	-2.12	26321578	16111	25.34	1642	1642	1615	2145	1155	1650	1633.76	1.27	-10436	1688	1669	1643	1624	1598	1678	1633	44	495	100	1080	1	1	44216140	714	18.78	1.26	12	0.04	86.00	1277.00	3325	20220919	-51.43	1320	20221013	22.35	2430	-33.54	20230510	1384	16.69	20230316	3430	-52.92	20220816	1320	22.35	20221013	0.02	N	068330	100	44 억	561290	N	N	N	N
106	20230811	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	10	2	0.61	103780917	63569	57.31	1624	1662	1617	2130	1148	1640	1632.55	1.28	-3626	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	730	19.19	1.29	12	0.14	86.00	1277.00	3325	20220919	-50.38	1320	20221013	25.00	2430	-32.10	20230510	1384	19.22	20230316	3430	-51.90	20220811	1320	25.00	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
107	20230811	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1641	1	2	0.06	91731400	56204	50.67	1624	1662	1617	2130	1148	1640	1632.12	1.28	-2641	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	726	19.08	1.29	12	0.13	86.00	1277.00	3325	20220919	-50.65	1320	20221013	24.32	2430	-32.47	20230510	1384	18.57	20230316	3430	-52.16	20220811	1320	24.32	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
108	20230811	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1625	-15	5	-0.91	74065022	45430	40.96	1624	1647	1617	2130	1148	1640	1630.31	1.28	1158	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	719	18.90	1.27	12	0.10	86.00	1277.00	3325	20220919	-51.13	1320	20221013	23.11	2430	-33.13	20230510	1384	17.41	20230316	3430	-52.62	20220811	1320	23.11	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
109	20230811	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1639	-1	5	-0.06	47329428	28986	26.13	1624	1647	1623	2130	1148	1640	1632.84	1.28	4702	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	725	19.06	1.28	12	0.07	86.00	1277.00	3325	20220919	-50.71	1320	20221013	24.17	2430	-32.55	20230510	1384	18.42	20230316	3430	-52.22	20220811	1320	24.17	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
110	20230811	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1637	-3	5	-0.18	41339336	25321	22.83	1624	1647	1623	2130	1148	1640	1632.61	1.28	5672	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	724	19.03	1.28	12	0.06	86.00	1277.00	3325	20220919	-50.77	1320	20221013	24.02	2430	-32.63	20230510	1384	18.28	20230316	3430	-52.27	20220811	1320	24.02	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
111	20230811	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1644	4	2	0.24	37994899	23274	20.98	1624	1647	1623	2130	1148	1640	1632.50	1.28	5629	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	727	19.12	1.29	12	0.05	86.00	1277.00	3325	20220919	-50.56	1320	20221013	24.55	2430	-32.35	20230510	1384	18.79	20230316	3430	-52.07	20220811	1320	24.55	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
112	20230811	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1639	-1	5	-0.06	28988624	17765	16.02	1624	1647	1623	2130	1148	1640	1631.78	1.28	4068	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	725	19.06	1.28	12	0.04	86.00	1277.00	3325	20220919	-50.71	1320	20221013	24.17	2430	-32.55	20230510	1384	18.42	20230316	3430	-52.22	20220811	1320	24.17	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
113	20230811	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1637	-3	5	-0.18	9620286	5890	5.31	1624	1641	1624	2130	1148	1640	1633.33	1.28	89	1707	1673	1631	1597	1555	1690	1614	44	491	100	1080	1	1	44216140	724	19.03	1.28	12	0.01	86.00	1277.00	3325	20220919	-50.77	1320	20221013	24.02	2430	-32.63	20230510	1384	18.28	20230316	3430	-52.27	20220811	1320	24.02	20221013	0.02	N	068330	100	44 억	565167	N	N	N	N
114	20230810	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	50	2	3.14	178876085	110273	108.91	1600	1665	1589	2065	1113	1590	1622.12	1.26	5885	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	725	19.07	1.28	12	0.25	86.00	1277.00	3325	20220919	-50.68	1320	20221013	24.24	2430	-32.51	20230510	1384	18.50	20230316	3430	-52.19	20220810	1320	24.24	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
115	20230810	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1631	41	2	2.58	173376429	106908	105.58	1600	1665	1589	2065	1113	1590	1621.73	1.26	6575	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	721	18.97	1.28	12	0.24	86.00	1277.00	3325	20220919	-50.95	1320	20221013	23.56	2430	-32.88	20230510	1384	17.85	20230316	3430	-52.45	20220810	1320	23.56	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
116	20230810	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	50	2	3.14	164813078	101681	100.42	1600	1665	1589	2065	1113	1590	1620.88	1.26	6207	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	725	19.07	1.28	12	0.23	86.00	1277.00	3325	20220919	-50.68	1320	20221013	24.24	2430	-32.51	20230510	1384	18.50	20230316	3430	-52.19	20220810	1320	24.24	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
117	20230810	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1632	42	2	2.64	153933301	95043	93.86	1600	1665	1589	2065	1113	1590	1619.62	1.26	6737	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	722	18.98	1.28	12	0.21	86.00	1277.00	3325	20220919	-50.92	1320	20221013	23.64	2430	-32.84	20230510	1384	17.92	20230316	3430	-52.42	20220810	1320	23.64	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
118	20230810	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1637	47	2	2.96	135999614	84010	82.97	1600	1665	1589	2065	1113	1590	1618.85	1.26	8110	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	724	19.03	1.28	12	0.19	86.00	1277.00	3325	20220919	-50.77	1320	20221013	24.02	2430	-32.63	20230510	1384	18.28	20230316	3430	-52.27	20220810	1320	24.02	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
119	20230810	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1617	27	2	1.70	73741533	45984	45.41	1600	1635	1589	2065	1113	1590	1603.63	1.26	-5468	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	715	18.80	1.27	12	0.10	86.00	1277.00	3325	20220919	-51.37	1320	20221013	22.50	2430	-33.46	20230510	1384	16.84	20230316	3430	-52.86	20220810	1320	22.50	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
120	20230810	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1608	18	2	1.13	37996107	23777	23.48	1600	1635	1589	2065	1113	1590	1598.02	1.26	-7267	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	711	18.70	1.26	12	0.05	86.00	1277.00	3325	20220919	-51.64	1320	20221013	21.82	2430	-33.83	20230510	1384	16.18	20230316	3430	-53.12	20220810	1320	21.82	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
121	20230810	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1591	1	2	0.06	6836387	4287	4.23	1600	1600	1591	2065	1113	1590	1594.68	1.26	-2814	1643	1616	1570	1543	1497	1630	1557	44	476	100	1040	1	1	44216140	703	18.50	1.25	12	0.01	86.00	1277.00	3325	20220919	-52.15	1320	20221013	20.53	2430	-34.53	20230510	1384	14.96	20230316	3430	-53.62	20220810	1320	20.53	20221013	0.02	N	068330	100	44 억	557114	N	N	N	N
122	20230809	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	55	2	3.58	159132972	101252	99.23	1530	1597	1524	1995	1075	1535	1571.65	1.23	13533	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	703	18.49	1.25	12	0.23	86.00	1277.00	3325	20220919	-52.18	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	3430	-53.64	20220809	1320	20.45	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
123	20230809	150527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1577	42	2	2.74	156215307	99407	97.42	1530	1597	1524	1995	1075	1535	1571.47	1.23	14091	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	697	18.34	1.23	12	0.22	86.00	1277.00	3325	20220919	-52.57	1320	20221013	19.47	2430	-35.10	20230510	1384	13.95	20230316	3430	-54.02	20220809	1320	19.47	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
124	20230809	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	48	2	3.13	127636272	81277	79.65	1530	1597	1524	1995	1075	1535	1570.39	1.23	7961	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	700	18.41	1.24	12	0.18	86.00	1277.00	3325	20220919	-52.39	1320	20221013	19.92	2430	-34.86	20230510	1384	14.38	20230316	3430	-53.85	20220809	1320	19.92	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
125	20230809	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	50	2	3.26	99427139	63513	62.25	1530	1597	1524	1995	1075	1535	1565.46	1.23	5456	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	701	18.43	1.24	12	0.14	86.00	1277.00	3325	20220919	-52.33	1320	20221013	20.08	2430	-34.77	20230510	1384	14.52	20230316	3430	-53.79	20220809	1320	20.08	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
126	20230809	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1582	47	2	3.06	86677686	55475	54.37	1530	1597	1524	1995	1075	1535	1562.46	1.23	4332	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	699	18.40	1.24	12	0.13	86.00	1277.00	3325	20220919	-52.42	1320	20221013	19.85	2430	-34.90	20230510	1384	14.31	20230316	3430	-53.88	20220809	1320	19.85	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
127	20230809	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1579	44	2	2.87	60609522	39007	38.23	1530	1579	1524	1995	1075	1535	1553.81	1.23	4776	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	698	18.36	1.24	12	0.09	86.00	1277.00	3325	20220919	-52.51	1320	20221013	19.62	2430	-35.02	20230510	1384	14.09	20230316	3430	-53.97	20220809	1320	19.62	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
128	20230809	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1548	13	2	0.85	19263358	12523	12.27	1530	1552	1524	1995	1075	1535	1538.24	1.23	2590	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	684	18.00	1.21	12	0.03	86.00	1277.00	3325	20220919	-53.44	1320	20221013	17.27	2430	-36.30	20230510	1384	11.85	20230316	3430	-54.87	20220809	1320	17.27	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
129	20230809	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	-4	5	-0.26	5071139	3314	3.25	1530	1535	1527	1995	1075	1535	1530.22	1.23	-245	1595	1564	1544	1513	1493	1555	1504	44	460	100	1010	1	1	44216140	677	17.80	1.20	12	0.01	86.00	1277.00	3325	20220919	-53.95	1320	20221013	15.98	2430	-37.00	20230510	1384	10.62	20230316	3430	-55.36	20220809	1320	15.98	20221013	0.02	N	068330	100	44 억	543581	N	N	N	N
130	20230808	160539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1535	-35	5	-2.23	157347723	102037	337.93	1560	1575	1524	2040	1099	1570	1542.07	1.29	-26077	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	679	17.85	1.20	12	0.23	86.00	1277.00	3325	20220919	-53.83	1320	20221013	16.29	2430	-36.83	20230510	1384	10.91	20230316	3430	-55.25	20220808	1320	16.29	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
131	20230808	150532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1549	-21	5	-1.34	155143696	100609	333.20	1560	1575	1524	2040	1099	1570	1542.05	1.29	-25198	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	685	18.01	1.21	12	0.23	86.00	1277.00	3325	20220919	-53.41	1320	20221013	17.35	2430	-36.26	20230510	1384	11.92	20230316	3430	-54.84	20220808	1320	17.35	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
132	20230808	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1533	-37	5	-2.36	119058576	76985	254.96	1560	1575	1531	2040	1099	1570	1546.52	1.29	-19074	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	678	17.83	1.20	12	0.17	86.00	1277.00	3325	20220919	-53.89	1320	20221013	16.14	2430	-36.91	20230510	1384	10.77	20230316	3430	-55.31	20220808	1320	16.14	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
133	20230808	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1547	-23	5	-1.46	93932223	60692	201.00	1560	1575	1531	2040	1099	1570	1547.69	1.29	-9313	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	684	17.99	1.21	12	0.14	86.00	1277.00	3325	20220919	-53.47	1320	20221013	17.20	2430	-36.34	20230510	1384	11.78	20230316	3430	-54.90	20220808	1320	17.20	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
134	20230808	120529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1540	-30	5	-1.91	81527156	52650	174.37	1560	1575	1531	2040	1099	1570	1548.47	1.29	-4927	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	681	17.91	1.21	12	0.12	86.00	1277.00	3325	20220919	-53.68	1320	20221013	16.67	2430	-36.63	20230510	1384	11.27	20230316	3430	-55.10	20220808	1320	16.67	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
135	20230808	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1550	-20	5	-1.27	60532705	39021	129.23	1560	1575	1543	2040	1099	1570	1551.29	1.29	1801	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	685	18.02	1.21	12	0.09	86.00	1277.00	3325	20220919	-53.38	1320	20221013	17.42	2430	-36.21	20230510	1384	11.99	20230316	3430	-54.81	20220808	1320	17.42	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
136	20230808	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1555	-15	5	-0.96	34746518	22365	74.07	1560	1575	1548	2040	1099	1570	1553.61	1.29	6881	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	688	18.08	1.22	12	0.05	86.00	1277.00	3325	20220919	-53.23	1320	20221013	17.80	2430	-36.01	20230510	1384	12.36	20230316	3430	-54.66	20220808	1320	17.80	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
137	20230808	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1567	-3	5	-0.19	7104894	4542	15.04	1560	1575	1556	2040	1099	1570	1564.27	1.29	2334	1616	1592	1566	1542	1516	1580	1530	44	470	100	1030	1	1	44216140	693	18.22	1.23	12	0.01	86.00	1277.00	3325	20220919	-52.87	1320	20221013	18.71	2430	-35.51	20230510	1384	13.22	20230316	3430	-54.31	20220808	1320	18.71	20221013	0.02	N	068330	100	44 억	569658	N	N	N	N
138	20230807	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	-8	5	-0.51	47305926	30175	35.89	1590	1590	1540	2050	1105	1578	1567.71	1.32	-12843	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	694	18.26	1.23	12	0.07	86.00	1277.00	3325	20220919	-52.78	1320	20221013	18.94	2430	-35.39	20230510	1384	13.44	20230316	3430	-54.23	20220808	1320	18.94	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
139	20230807	150527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1565	-13	5	-0.82	44282269	28246	33.59	1590	1590	1540	2050	1105	1578	1567.74	1.32	-11759	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	692	18.20	1.23	12	0.06	86.00	1277.00	3325	20220919	-52.93	1320	20221013	18.56	2430	-35.60	20230510	1384	13.08	20230316	3430	-54.37	20220808	1320	18.56	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
140	20230807	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	-14	5	-0.89	42036308	26810	31.89	1590	1590	1540	2050	1105	1578	1567.93	1.32	-11049	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	692	18.19	1.22	12	0.06	86.00	1277.00	3325	20220919	-52.96	1320	20221013	18.48	2430	-35.64	20230510	1384	13.01	20230316	3430	-54.40	20220808	1320	18.48	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
141	20230807	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	-8	5	-0.51	35851272	22859	27.19	1590	1590	1540	2050	1105	1578	1568.37	1.32	-9980	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	694	18.26	1.23	12	0.05	86.00	1277.00	3325	20220919	-52.78	1320	20221013	18.94	2430	-35.39	20230510	1384	13.44	20230316	3430	-54.23	20220808	1320	18.94	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
142	20230807	120524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	-8	5	-0.51	31760191	20244	24.08	1590	1590	1540	2050	1105	1578	1568.87	1.32	-11046	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	694	18.26	1.23	12	0.05	86.00	1277.00	3325	20220919	-52.78	1320	20221013	18.94	2430	-35.39	20230510	1384	13.44	20230316	3430	-54.23	20220808	1320	18.94	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
143	20230807	110520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	-8	5	-0.51	27912842	17793	21.16	1590	1590	1540	2050	1105	1578	1568.75	1.32	-10660	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	694	18.26	1.23	12	0.04	86.00	1277.00	3325	20220919	-52.78	1320	20221013	18.94	2430	-35.39	20230510	1384	13.44	20230316	3430	-54.23	20220808	1320	18.94	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
144	20230807	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	-8	5	-0.51	23985391	15285	18.18	1590	1590	1540	2050	1105	1578	1569.21	1.32	-11240	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	694	18.26	1.23	12	0.03	86.00	1277.00	3325	20220919	-52.78	1320	20221013	18.94	2430	-35.39	20230510	1384	13.44	20230316	3430	-54.23	20220808	1320	18.94	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
145	20230807	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1558	-20	5	-1.27	8394976	5338	6.35	1590	1590	1540	2050	1105	1578	1572.68	1.32	-4444	1681	1629	1598	1546	1515	1614	1531	44	472	100	1040	1	1	44216140	689	18.12	1.22	12	0.01	86.00	1277.00	3325	20220919	-53.14	1320	20221013	18.03	2430	-35.88	20230510	1384	12.57	20230316	3430	-54.58	20220808	1320	18.03	20221013	0.02	N	068330	100	44 억	582501	N	N	N	N
146	20230804	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	-23	5	-1.44	133176199	83870	46.22	1601	1650	1567	2080	1121	1601	1587.89	1.40	-36230	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	698	18.35	1.24	12	0.19	86.00	1277.00	3325	20220919	-52.54	1320	20221013	19.55	2430	-35.06	20230510	1384	14.02	20230316	3430	-53.99	20220804	1320	19.55	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
147	20230804	150521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1577	-24	5	-1.50	124742700	78516	43.27	1601	1650	1567	2080	1121	1601	1588.76	1.40	-33231	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	697	18.34	1.23	12	0.18	86.00	1277.00	3325	20220919	-52.57	1320	20221013	19.47	2430	-35.10	20230510	1384	13.95	20230316	3430	-54.02	20220804	1320	19.47	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
148	20230804	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1589	-12	5	-0.75	117826405	74133	40.86	1601	1650	1567	2080	1121	1601	1589.39	1.40	-33686	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	703	18.48	1.24	12	0.17	86.00	1277.00	3325	20220919	-52.21	1320	20221013	20.38	2430	-34.61	20230510	1384	14.81	20230316	3430	-53.67	20220804	1320	20.38	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
149	20230804	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-21	5	-1.31	112951950	71057	39.16	1601	1650	1567	2080	1121	1601	1589.60	1.40	-32942	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	699	18.37	1.24	12	0.16	86.00	1277.00	3325	20220919	-52.48	1320	20221013	19.70	2430	-34.98	20230510	1384	14.16	20230316	3430	-53.94	20220804	1320	19.70	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
150	20230804	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-11	5	-0.69	89304872	56048	30.89	1601	1650	1578	2080	1121	1601	1593.36	1.40	-26985	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	703	18.49	1.25	12	0.13	86.00	1277.00	3325	20220919	-52.18	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	3430	-53.64	20220804	1320	20.45	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
151	20230804	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1599	-2	5	-0.12	72417721	45400	25.02	1601	1650	1578	2080	1121	1601	1595.10	1.40	-22747	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	707	18.59	1.25	12	0.10	86.00	1277.00	3325	20220919	-51.91	1320	20221013	21.14	2430	-34.20	20230510	1384	15.53	20230316	3430	-53.38	20220804	1320	21.14	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
152	20230804	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-21	5	-1.31	60668421	38001	20.94	1601	1650	1578	2080	1121	1601	1596.50	1.40	-19539	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	699	18.37	1.24	12	0.09	86.00	1277.00	3325	20220919	-52.48	1320	20221013	19.70	2430	-34.98	20230510	1384	14.16	20230316	3430	-53.94	20220804	1320	19.70	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
153	20230804	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-11	5	-0.69	5093617	3190	1.76	1601	1601	1590	2080	1121	1601	1596.75	1.40	-348	1721	1661	1599	1539	1477	1691	1569	44	479	100	1050	1	1	44216140	703	18.49	1.25	12	0.01	86.00	1277.00	3325	20220919	-52.18	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	3430	-53.64	20220804	1320	20.45	20221013	0.01	N	068330	100	44 억	618488	N	N	N	N
154	20230803	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1601	37	2	2.37	294249416	181452	136.13	1564	1659	1537	2030	1095	1564	1621.93	1.43	-12866	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	708	18.62	1.25	12	0.41	86.00	1277.00	3325	20220919	-51.85	1320	20221013	21.29	2430	-34.12	20230510	1384	15.68	20230316	3430	-53.32	20220803	1320	21.29	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
155	20230803	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1610	46	2	2.94	276841857	170591	127.98	1564	1659	1537	2030	1095	1564	1622.84	1.43	-13324	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	712	18.72	1.26	12	0.39	86.00	1277.00	3325	20220919	-51.58	1320	20221013	21.97	2430	-33.74	20230510	1384	16.33	20230316	3430	-53.06	20220803	1320	21.97	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
156	20230803	140515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1617	53	2	3.39	258812764	159400	119.59	1564	1659	1537	2030	1095	1564	1623.67	1.43	-13794	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	715	18.80	1.27	12	0.36	86.00	1277.00	3325	20220919	-51.37	1320	20221013	22.50	2430	-33.46	20230510	1384	16.84	20230316	3430	-52.86	20220803	1320	22.50	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
157	20230803	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1631	67	2	4.28	244479361	150510	112.92	1564	1659	1537	2030	1095	1564	1624.34	1.43	-15509	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	721	18.97	1.28	12	0.34	86.00	1277.00	3325	20220919	-50.95	1320	20221013	23.56	2430	-32.88	20230510	1384	17.85	20230316	3430	-52.45	20220803	1320	23.56	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
158	20230803	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1624	60	2	3.84	215781258	132742	99.59	1564	1659	1537	2030	1095	1564	1625.57	1.43	-16345	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	718	18.88	1.27	12	0.30	86.00	1277.00	3325	20220919	-51.16	1320	20221013	23.03	2430	-33.17	20230510	1384	17.34	20230316	3430	-52.65	20220803	1320	23.03	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
159	20230803	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1632	68	2	4.35	181595088	111810	83.88	1564	1659	1537	2030	1095	1564	1624.14	1.43	-9648	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	722	18.98	1.28	12	0.25	86.00	1277.00	3325	20220919	-50.92	1320	20221013	23.64	2430	-32.84	20230510	1384	17.92	20230316	3430	-52.42	20220803	1320	23.64	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
160	20230803	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	71	2	4.54	77715902	48541	36.42	1564	1638	1537	2030	1095	1564	1601.04	1.43	8759	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	723	19.01	1.28	12	0.11	86.00	1277.00	3325	20220919	-50.83	1320	20221013	23.86	2430	-32.72	20230510	1384	18.14	20230316	3430	-52.33	20220803	1320	23.86	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
161	20230803	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1540	-24	5	-1.53	5923288	3808	2.86	1564	1564	1537	2030	1095	1564	1555.49	1.43	-71	1666	1615	1586	1535	1506	1600	1520	44	467	100	1030	1	1	44216140	681	17.91	1.21	12	0.01	86.00	1277.00	3325	20220919	-53.68	1320	20221013	16.67	2430	-36.63	20230510	1384	11.27	20230316	3430	-55.10	20220803	1320	16.67	20221013	0.00	N	068330	100	44 억	631595	N	N	N	N
162	20230802	160516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	-47	5	-2.92	212160218	133202	105.05	1611	1637	1557	2090	1128	1611	1592.77	1.51	-36933	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	692	18.19	1.22	12	0.30	86.00	1277.00	3325	20220919	-52.96	1320	20221013	18.48	2430	-35.64	20230510	1384	13.01	20230316	3430	-54.40	20220802	1320	18.48	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
163	20230802	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1586	-25	5	-1.55	206903359	129862	102.42	1611	1637	1557	2090	1128	1611	1593.26	1.51	-33774	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	701	18.44	1.24	12	0.29	86.00	1277.00	3325	20220919	-52.30	1320	20221013	20.15	2430	-34.73	20230510	1384	14.60	20230316	3430	-53.76	20220802	1320	20.15	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
164	20230802	140517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1574	-37	5	-2.30	156592549	97833	77.16	1611	1637	1563	2090	1128	1611	1600.61	1.51	-32814	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	696	18.30	1.23	12	0.22	86.00	1277.00	3325	20220919	-52.66	1320	20221013	19.24	2430	-35.23	20230510	1384	13.73	20230316	3430	-54.11	20220802	1320	19.24	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
165	20230802	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1599	-12	5	-0.74	135827602	84718	66.81	1611	1637	1593	2090	1128	1611	1603.29	1.51	-27883	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	707	18.59	1.25	12	0.19	86.00	1277.00	3325	20220919	-51.91	1320	20221013	21.14	2430	-34.20	20230510	1384	15.53	20230316	3430	-53.38	20220802	1320	21.14	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
166	20230802	120512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1597	-14	5	-0.87	86889517	54143	42.70	1611	1637	1595	2090	1128	1611	1604.82	1.51	-25202	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	706	18.57	1.25	12	0.12	86.00	1277.00	3325	20220919	-51.97	1320	20221013	20.98	2430	-34.28	20230510	1384	15.39	20230316	3430	-53.44	20220802	1320	20.98	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
167	20230802	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	-7	5	-0.43	50600431	31487	24.83	1611	1637	1599	2090	1128	1611	1607.03	1.51	-12724	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	709	18.65	1.26	12	0.07	86.00	1277.00	3325	20220919	-51.76	1320	20221013	21.52	2430	-33.99	20230510	1384	15.90	20230316	3430	-53.24	20220802	1320	21.52	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
168	20230802	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1606	-5	5	-0.31	24972843	15536	12.25	1611	1637	1599	2090	1128	1611	1607.42	1.51	-5245	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	710	18.67	1.26	12	0.04	86.00	1277.00	3325	20220919	-51.70	1320	20221013	21.67	2430	-33.91	20230510	1384	16.04	20230316	3430	-53.18	20220802	1320	21.67	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
169	20230802	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1605	-6	5	-0.37	7467946	4646	3.66	1611	1611	1599	2090	1128	1611	1607.39	1.51	-2639	1665	1637	1587	1559	1509	1652	1574	44	481	100	1060	1	1	44216140	710	18.66	1.26	12	0.01	86.00	1277.00	3325	20220919	-51.73	1320	20221013	21.59	2430	-33.95	20230510	1384	15.97	20230316	3430	-53.21	20220802	1320	21.59	20221013	0.00	N	068330	100	44 억	669280	N	N	N	N
170	20230801	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1611	79	2	5.16	197170801	124687	160.10	1542	1615	1537	1991	1073	1532	1581.33	1.55	-13012	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	712	18.73	1.26	12	0.28	86.00	1277.00	3325	20220919	-51.55	1320	20221013	22.05	2430	-33.70	20230510	1384	16.40	20230316	3430	-53.03	20220801	1320	22.05	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
171	20230801	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1603	71	2	4.63	179952390	113987	146.36	1542	1609	1537	1991	1073	1532	1578.71	1.55	-14711	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	709	18.64	1.26	12	0.26	86.00	1277.00	3325	20220919	-51.79	1320	20221013	21.44	2430	-34.03	20230510	1384	15.82	20230316	3430	-53.27	20220801	1320	21.44	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
172	20230801	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	53	2	3.46	135468434	86125	110.59	1542	1598	1537	1991	1073	1532	1572.93	1.55	-9851	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	701	18.43	1.24	12	0.19	86.00	1277.00	3325	20220919	-52.33	1320	20221013	20.08	2430	-34.77	20230510	1384	14.52	20230316	3430	-53.79	20220801	1320	20.08	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
173	20230801	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	53	2	3.46	105159122	66943	85.96	1542	1598	1537	1991	1073	1532	1570.88	1.55	623	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	701	18.43	1.24	12	0.15	86.00	1277.00	3325	20220919	-52.33	1320	20221013	20.08	2430	-34.77	20230510	1384	14.52	20230316	3430	-53.79	20220801	1320	20.08	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
174	20230801	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	51	2	3.33	92144306	58740	75.42	1542	1598	1537	1991	1073	1532	1568.68	1.55	1322	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	700	18.41	1.24	12	0.13	86.00	1277.00	3325	20220919	-52.39	1320	20221013	19.92	2430	-34.86	20230510	1384	14.38	20230316	3430	-53.85	20220801	1320	19.92	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
175	20230801	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1573	41	2	2.68	60007799	38318	49.20	1542	1598	1537	1991	1073	1532	1566.05	1.55	-3750	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	696	18.29	1.23	12	0.09	86.00	1277.00	3325	20220919	-52.69	1320	20221013	19.17	2430	-35.27	20230510	1384	13.66	20230316	3430	-54.14	20220801	1320	19.17	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
176	20230801	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1573	41	2	2.68	37263632	23828	30.60	1542	1598	1537	1991	1073	1532	1563.86	1.55	-2563	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	696	18.29	1.23	12	0.05	86.00	1277.00	3325	20220919	-52.69	1320	20221013	19.17	2430	-35.27	20230510	1384	13.66	20230316	3430	-54.14	20220801	1320	19.17	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N
177	20230801	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1555	23	2	1.50	2872571	1854	2.38	1542	1556	1542	1991	1073	1532	1549.39	1.55	-1107	1608	1569	1541	1502	1474	1589	1522	44	459	100	1010	1	1	44216140	688	18.08	1.22	12	0.00	86.00	1277.00	3325	20220919	-53.23	1320	20221013	17.80	2430	-36.01	20230510	1384	12.36	20230316	3430	-54.66	20220801	1320	17.80	20221013	0.01	N	068330	100	44 억	683169	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History