KissMeData/068330/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 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	20230927	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1579	17	2	1.09	72864339	46079	87.47	1562	1605	1553	2030	1094	1562	1581.29	1.19	-4135	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	698	18.36	1.24	12	0.10	86.00	1277.00	2430	20230510	-35.02	1320	20221013	19.62	2430	-35.02	20230510	1384	14.09	20230316	2430	-35.02	20230510	1320	19.62	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
3	20230927	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1584	22	2	1.41	69670936	44058	83.64	1562	1605	1553	2030	1094	1562	1581.35	1.19	-4127	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	700	18.42	1.24	12	0.10	86.00	1277.00	2430	20230510	-34.81	1320	20221013	20.00	2430	-34.81	20230510	1384	14.45	20230316	2430	-34.81	20230510	1320	20.00	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
4	20230927	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	2	2	0.13	59624570	37694	71.56	1562	1605	1553	2030	1094	1562	1581.81	1.19	-5504	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	692	18.19	1.22	12	0.09	86.00	1277.00	2430	20230510	-35.64	1320	20221013	18.48	2430	-35.64	20230510	1384	13.01	20230316	2430	-35.64	20230510	1320	18.48	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
5	20230927	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1577	15	2	0.96	51298565	32384	61.48	1562	1605	1553	2030	1094	1562	1584.07	1.19	-6214	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	697	18.34	1.23	12	0.07	86.00	1277.00	2430	20230510	-35.10	1320	20221013	19.47	2430	-35.10	20230510	1384	13.95	20230316	2430	-35.10	20230510	1320	19.47	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
6	20230927	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1572	10	2	0.64	43808799	27622	52.44	1562	1605	1553	2030	1094	1562	1586.01	1.19	-5836	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	695	18.28	1.23	12	0.06	86.00	1277.00	2430	20230510	-35.31	1320	20221013	19.09	2430	-35.31	20230510	1384	13.58	20230316	2430	-35.31	20230510	1320	19.09	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
7	20230927	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1595	33	2	2.11	37894239	23873	45.32	1562	1605	1553	2030	1094	1562	1587.33	1.19	-5505	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	705	18.55	1.25	12	0.05	86.00	1277.00	2430	20230510	-34.36	1320	20221013	20.83	2430	-34.36	20230510	1384	15.25	20230316	2430	-34.36	20230510	1320	20.83	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
8	20230927	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	23	2	1.47	11072032	7039	13.36	1562	1603	1553	2030	1094	1562	1572.96	1.19	307	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	701	18.43	1.24	12	0.02	86.00	1277.00	2430	20230510	-34.77	1320	20221013	20.08	2430	-34.77	20230510	1384	14.52	20230316	2430	-34.77	20230510	1320	20.08	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
9	20230927	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1555	-7	5	-0.45	2816061	1805	3.43	1562	1562	1553	2030	1094	1562	1560.14	1.19	-59	1613	1587	1574	1548	1535	1600	1561	44	468	100	1030	1	1	44216140	688	18.08	1.22	12	0.00	86.00	1277.00	2430	20230510	-36.01	1320	20221013	17.80	2430	-36.01	20230510	1384	12.36	20230316	2430	-36.01	20230510	1320	17.80	20221013	0.09	N	068330	100	44 억	528364	N	N	N	N
10	20230926	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1562	-18	5	-1.14	82634695	52321	67.91	1561	1600	1561	2050	1106	1580	1579.45	1.21	-5082	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	691	18.16	1.22	12	0.12	86.00	1277.00	2430	20230510	-35.72	1320	20221013	18.33	2430	-35.72	20230510	1384	12.86	20230316	2430	-35.72	20230510	1320	18.33	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
11	20230926	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1577	-3	5	-0.19	75808291	47966	62.26	1561	1600	1561	2050	1106	1580	1580.46	1.21	-5082	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	697	18.34	1.23	12	0.11	86.00	1277.00	2430	20230510	-35.10	1320	20221013	19.47	2430	-35.10	20230510	1384	13.95	20230316	2430	-35.10	20230510	1320	19.47	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
12	20230926	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	10	2	0.63	58072162	36717	47.66	1561	1600	1561	2050	1106	1580	1581.62	1.21	-7418	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	703	18.49	1.25	12	0.08	86.00	1277.00	2430	20230510	-34.57	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	2430	-34.57	20230510	1320	20.45	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
13	20230926	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	-2	5	-0.13	43298133	27399	35.56	1561	1600	1561	2050	1106	1580	1580.28	1.21	-6425	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	698	18.35	1.24	12	0.06	86.00	1277.00	2430	20230510	-35.06	1320	20221013	19.55	2430	-35.06	20230510	1384	14.02	20230316	2430	-35.06	20230510	1320	19.55	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
14	20230926	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1576	-4	5	-0.25	41642709	26348	34.20	1561	1600	1561	2050	1106	1580	1580.49	1.21	-6049	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	697	18.33	1.23	12	0.06	86.00	1277.00	2430	20230510	-35.14	1320	20221013	19.39	2430	-35.14	20230510	1384	13.87	20230316	2430	-35.14	20230510	1320	19.39	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
15	20230926	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1586	6	2	0.38	33903251	21429	27.81	1561	1600	1561	2050	1106	1580	1582.12	1.21	-4875	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	701	18.44	1.24	12	0.05	86.00	1277.00	2430	20230510	-34.73	1320	20221013	20.15	2430	-34.73	20230510	1384	14.60	20230316	2430	-34.73	20230510	1320	20.15	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
16	20230926	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	5	2	0.32	16404011	10393	13.49	1561	1600	1561	2050	1106	1580	1578.37	1.21	-1398	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	701	18.43	1.24	12	0.02	86.00	1277.00	2430	20230510	-34.77	1320	20221013	20.08	2430	-34.77	20230510	1384	14.52	20230316	2430	-34.77	20230510	1320	20.08	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
17	20230926	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	3	2	0.19	5113710	3273	4.25	1561	1583	1561	2050	1106	1580	1562.39	1.21	-335	1646	1613	1592	1559	1538	1602	1548	44	470	100	1040	1	1	44216140	700	18.41	1.24	12	0.01	86.00	1277.00	2430	20230510	-34.86	1320	20221013	19.92	2430	-34.86	20230510	1384	14.38	20230316	2430	-34.86	20230510	1320	19.92	20221013	0.06	N	068330	100	44 억	533203	N	N	N	N
18	20230925	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-15	5	-0.94	121321626	76494	100.27	1588	1625	1571	2070	1117	1595	1586.03	1.17	17579	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	699	18.37	1.24	12	0.17	86.00	1277.00	2430	20230510	-34.98	1320	20221013	19.70	2430	-34.98	20230510	1384	14.16	20230316	2430	-34.98	20230510	1320	19.70	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
19	20230925	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	-17	5	-1.07	116145683	73212	95.97	1588	1625	1571	2070	1117	1595	1586.43	1.17	17799	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	698	18.35	1.24	12	0.17	86.00	1277.00	2430	20230510	-35.06	1320	20221013	19.55	2430	-35.06	20230510	1384	14.02	20230316	2430	-35.06	20230510	1320	19.55	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
20	20230925	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1591	-4	5	-0.25	105021193	66192	86.76	1588	1625	1571	2070	1117	1595	1586.61	1.17	18395	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	703	18.50	1.25	12	0.15	86.00	1277.00	2430	20230510	-34.53	1320	20221013	20.53	2430	-34.53	20230510	1384	14.96	20230316	2430	-34.53	20230510	1320	20.53	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
21	20230925	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1571	-24	5	-1.50	91160914	57477	75.34	1588	1625	1571	2070	1117	1595	1586.04	1.17	21580	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	695	18.27	1.23	12	0.13	86.00	1277.00	2430	20230510	-35.35	1320	20221013	19.02	2430	-35.35	20230510	1384	13.51	20230316	2430	-35.35	20230510	1320	19.02	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
22	20230925	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-5	5	-0.31	81188994	51144	67.04	1588	1625	1571	2070	1117	1595	1587.46	1.17	19391	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	703	18.49	1.25	12	0.12	86.00	1277.00	2430	20230510	-34.57	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	2430	-34.57	20230510	1320	20.45	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
23	20230925	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-15	5	-0.94	54934902	34480	45.20	1588	1625	1580	2070	1117	1595	1593.24	1.17	11633	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	699	18.37	1.24	12	0.08	86.00	1277.00	2430	20230510	-34.98	1320	20221013	19.70	2430	-34.98	20230510	1384	14.16	20230316	2430	-34.98	20230510	1320	19.70	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
24	20230925	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1603	8	2	0.50	50563701	31719	41.58	1588	1625	1584	2070	1117	1595	1594.11	1.17	11762	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	709	18.64	1.26	12	0.07	86.00	1277.00	2430	20230510	-34.03	1320	20221013	21.44	2430	-34.03	20230510	1384	15.82	20230316	2430	-34.03	20230510	1320	21.44	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
25	20230925	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1605	10	2	0.63	10678823	6724	8.81	1588	1605	1587	2070	1117	1595	1588.17	1.17	-406	1695	1645	1588	1538	1481	1670	1563	44	475	100	1050	1	1	44216140	710	18.66	1.26	12	0.02	86.00	1277.00	2430	20230510	-33.95	1320	20221013	21.59	2430	-33.95	20230510	1384	15.97	20230316	2430	-33.95	20230510	1320	21.59	20221013	0.05	N	068330	100	44 억	515583	N	N	N	N
26	20230922	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1595	-23	5	-1.42	121725095	76184	84.39	1550	1638	1531	2100	1133	1618	1597.78	1.19	-9514	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	705	18.55	1.25	12	0.17	86.00	1277.00	2430	20230510	-34.36	1320	20221013	20.83	2430	-34.36	20230510	1384	15.25	20230316	2430	-34.36	20230510	1320	20.83	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
27	20230922	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1596	-22	5	-1.36	101345664	63429	70.27	1550	1638	1531	2100	1133	1618	1597.78	1.19	-12445	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	706	18.56	1.25	12	0.14	86.00	1277.00	2430	20230510	-34.32	1320	20221013	20.91	2430	-34.32	20230510	1384	15.32	20230316	2430	-34.32	20230510	1320	20.91	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
28	20230922	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1605	-13	5	-0.80	86125458	53884	59.69	1550	1638	1531	2100	1133	1618	1598.35	1.19	-13144	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	710	18.66	1.26	12	0.12	86.00	1277.00	2430	20230510	-33.95	1320	20221013	21.59	2430	-33.95	20230510	1384	15.97	20230316	2430	-33.95	20230510	1320	21.59	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
29	20230922	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1615	-3	5	-0.19	64342664	40342	44.69	1550	1638	1531	2100	1133	1618	1594.93	1.19	-12377	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	714	18.78	1.26	12	0.09	86.00	1277.00	2430	20230510	-33.54	1320	20221013	22.35	2430	-33.54	20230510	1384	16.69	20230316	2430	-33.54	20230510	1320	22.35	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
30	20230922	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1617	-1	5	-0.06	59506684	37340	41.36	1550	1638	1531	2100	1133	1618	1593.64	1.19	-10752	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	715	18.80	1.27	12	0.08	86.00	1277.00	2430	20230510	-33.46	1320	20221013	22.50	2430	-33.46	20230510	1384	16.84	20230316	2430	-33.46	20230510	1320	22.50	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
31	20230922	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1618	0	3	0.00	54155103	34026	37.69	1550	1638	1531	2100	1133	1618	1591.58	1.19	-10937	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	715	18.81	1.27	12	0.08	86.00	1277.00	2430	20230510	-33.42	1320	20221013	22.58	2430	-33.42	20230510	1384	16.91	20230316	2430	-33.42	20230510	1320	22.58	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
32	20230922	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1600	-18	5	-1.11	48939481	30746	34.06	1550	1638	1531	2100	1133	1618	1591.73	1.19	-10226	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	707	18.60	1.25	12	0.07	86.00	1277.00	2430	20230510	-34.16	1320	20221013	21.21	2430	-34.16	20230510	1384	15.61	20230316	2430	-34.16	20230510	1320	21.21	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
33	20230922	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1584	-34	5	-2.10	20678004	13245	14.67	1550	1618	1531	2100	1133	1618	1561.19	1.19	-2927	1718	1668	1643	1593	1568	1655	1580	44	482	100	1060	1	1	44216140	700	18.42	1.24	12	0.03	86.00	1277.00	2430	20230510	-34.81	1320	20221013	20.00	2430	-34.81	20230510	1384	14.45	20230316	2430	-34.81	20230510	1320	20.00	20221013	0.05	N	068330	100	44 억	525057	N	N	N	N
34	20230921	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1618	-66	5	-3.92	146785232	89386	138.52	1682	1693	1618	2185	1179	1684	1642.42	1.19	-3108	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	715	18.81	1.27	12	0.20	86.00	1277.00	2430	20230510	-33.42	1320	20221013	22.58	2430	-33.42	20230510	1384	16.91	20230316	2565	-36.92	20220921	1320	22.58	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
35	20230921	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1628	-56	5	-3.33	140619618	85576	132.61	1682	1693	1618	2185	1179	1684	1643.21	1.19	-3050	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	720	18.93	1.27	12	0.19	86.00	1277.00	2430	20230510	-33.00	1320	20221013	23.33	2430	-33.00	20230510	1384	17.63	20230316	2565	-36.53	20220921	1320	23.33	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
36	20230921	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1627	-57	5	-3.38	120977944	73469	113.85	1682	1693	1618	2185	1179	1684	1646.65	1.19	-152	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	719	18.92	1.27	12	0.17	86.00	1277.00	2430	20230510	-33.05	1320	20221013	23.26	2430	-33.05	20230510	1384	17.56	20230316	2565	-36.57	20220921	1320	23.26	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
37	20230921	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	-54	5	-3.21	92453505	55906	86.63	1682	1693	1630	2185	1179	1684	1653.73	1.19	-1465	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	721	18.95	1.28	12	0.13	86.00	1277.00	2430	20230510	-32.92	1320	20221013	23.48	2430	-32.92	20230510	1384	17.77	20230316	2565	-36.45	20220921	1320	23.48	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
38	20230921	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1639	-45	5	-2.67	80443569	48545	75.23	1682	1693	1631	2185	1179	1684	1657.09	1.19	-1005	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	725	19.06	1.28	12	0.11	86.00	1277.00	2430	20230510	-32.55	1320	20221013	24.17	2430	-32.55	20230510	1384	18.42	20230316	2565	-36.10	20220921	1320	24.17	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
39	20230921	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	-23	5	-1.37	63555020	38266	59.30	1682	1693	1645	2185	1179	1684	1660.87	1.19	3392	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	734	19.31	1.30	12	0.09	86.00	1277.00	2430	20230510	-31.65	1320	20221013	25.83	2430	-31.65	20230510	1384	20.01	20230316	2565	-35.24	20220921	1320	25.83	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
40	20230921	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1668	-16	5	-0.95	27154505	16287	25.24	1682	1693	1660	2185	1179	1684	1667.25	1.19	2970	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	738	19.40	1.31	12	0.04	86.00	1277.00	2430	20230510	-31.36	1320	20221013	26.36	2430	-31.36	20230510	1384	20.52	20230316	2565	-34.97	20220921	1320	26.36	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
41	20230921	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1675	-9	5	-0.53	2915153	1733	2.69	1682	1683	1674	2185	1179	1684	1682.14	1.19	-292	1730	1706	1693	1669	1656	1700	1663	44	501	100	1110	1	1	44216140	741	19.48	1.31	12	0.00	86.00	1277.00	2430	20230510	-31.07	1320	20221013	26.89	2430	-31.07	20230510	1384	21.03	20230316	2565	-34.70	20220921	1320	26.89	20221013	0.05	N	068330	100	44 억	528171	N	N	N	N
42	20230920	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1684	-33	5	-1.92	107930127	63816	83.94	1717	1717	1680	2230	1202	1717	1691.27	1.18	7280	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	745	19.58	1.32	12	0.14	86.00	1277.00	2565	20220921	-34.35	1320	20221013	27.58	2430	-30.70	20230510	1384	21.68	20230316	2900	-41.93	20220920	1320	27.58	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
43	20230920	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-17	5	-0.99	100635061	59488	78.25	1717	1717	1680	2230	1202	1717	1691.69	1.18	9252	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	752	19.77	1.33	12	0.13	86.00	1277.00	2565	20220921	-33.72	1320	20221013	28.79	2430	-30.04	20230510	1384	22.83	20230316	2900	-41.38	20220920	1320	28.79	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
44	20230920	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1704	-13	5	-0.76	91388604	54025	71.06	1717	1717	1680	2230	1202	1717	1691.60	1.18	7324	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	753	19.81	1.33	12	0.12	86.00	1277.00	2565	20220921	-33.57	1320	20221013	29.09	2430	-29.88	20230510	1384	23.12	20230316	2900	-41.24	20220920	1320	29.09	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
45	20230920	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1703	-14	5	-0.82	79921997	47283	62.20	1717	1717	1680	2230	1202	1717	1690.29	1.18	5911	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	753	19.80	1.33	12	0.11	86.00	1277.00	2565	20220921	-33.61	1320	20221013	29.02	2430	-29.92	20230510	1384	23.05	20230316	2900	-41.28	20220920	1320	29.02	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
46	20230920	120529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	-18	5	-1.05	76103948	45037	59.24	1717	1717	1680	2230	1202	1717	1689.81	1.18	5413	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	751	19.76	1.33	12	0.10	86.00	1277.00	2565	20220921	-33.76	1320	20221013	28.71	2430	-30.08	20230510	1384	22.76	20230316	2900	-41.41	20220920	1320	28.71	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
47	20230920	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1683	-34	5	-1.98	67574451	39997	52.61	1717	1717	1680	2230	1202	1717	1689.49	1.18	3836	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	744	19.57	1.32	12	0.09	86.00	1277.00	2565	20220921	-34.39	1320	20221013	27.50	2430	-30.74	20230510	1384	21.60	20230316	2900	-41.97	20220920	1320	27.50	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
48	20230920	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1691	-26	5	-1.51	32996255	19485	25.63	1717	1717	1680	2230	1202	1717	1693.42	1.18	2196	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	748	19.66	1.32	12	0.04	86.00	1277.00	2565	20220921	-34.07	1320	20221013	28.11	2430	-30.41	20230510	1384	22.18	20230316	2900	-41.69	20220920	1320	28.11	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
49	20230920	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1704	-13	5	-0.76	7172299	4184	5.50	1717	1717	1691	2230	1202	1717	1714.22	1.18	-21	1769	1742	1702	1675	1635	1756	1689	44	513	100	1130	1	1	44216140	753	19.81	1.33	12	0.01	86.00	1277.00	2565	20220921	-33.57	1320	20221013	29.09	2430	-29.88	20230510	1384	23.12	20230316	2900	-41.24	20220920	1320	29.09	20221013	0.03	N	068330	100	44 억	521525	N	N	N	N
50	20230919	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1717	6	2	0.35	127929621	75450	66.48	1701	1729	1662	2220	1198	1711	1695.55	1.18	-1325	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	759	19.97	1.34	12	0.17	86.00	1277.00	2900	20220920	-40.79	1320	20221013	30.08	2430	-29.34	20230510	1384	24.06	20230316	3325	-48.36	20220919	1320	30.08	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
51	20230919	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	-37	5	-2.16	117042876	69045	60.83	1701	1729	1662	2220	1198	1711	1695.17	1.18	-1271	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	740	19.47	1.31	12	0.16	86.00	1277.00	2900	20220920	-42.28	1320	20221013	26.82	2430	-31.11	20230510	1384	20.95	20230316	3325	-49.65	20220919	1320	26.82	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
52	20230919	140525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	-25	5	-1.46	95507147	56234	49.55	1701	1729	1662	2220	1198	1711	1698.39	1.18	-2015	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	745	19.60	1.32	12	0.13	86.00	1277.00	2900	20220920	-41.86	1320	20221013	27.73	2430	-30.62	20230510	1384	21.82	20230316	3325	-49.29	20220919	1320	27.73	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
53	20230919	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1703	-8	5	-0.47	91976307	54150	47.71	1701	1729	1662	2220	1198	1711	1698.55	1.18	-1041	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	753	19.80	1.33	12	0.12	86.00	1277.00	2900	20220920	-41.28	1320	20221013	29.02	2430	-29.92	20230510	1384	23.05	20230316	3325	-48.78	20220919	1320	29.02	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
54	20230919	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1684	-27	5	-1.58	83455216	49107	43.27	1701	1729	1662	2220	1198	1711	1699.46	1.18	-1922	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	745	19.58	1.32	12	0.11	86.00	1277.00	2900	20220920	-41.93	1320	20221013	27.58	2430	-30.70	20230510	1384	21.68	20230316	3325	-49.35	20220919	1320	27.58	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
55	20230919	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1714	3	2	0.18	52044435	30487	26.86	1701	1729	1689	2220	1198	1711	1707.10	1.18	63	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	758	19.93	1.34	12	0.07	86.00	1277.00	2900	20220920	-40.90	1320	20221013	29.85	2430	-29.47	20230510	1384	23.84	20230316	3325	-48.45	20220919	1320	29.85	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
56	20230919	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-1	5	-0.06	38208585	22452	19.78	1701	1725	1689	2220	1198	1711	1701.79	1.18	1258	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	756	19.88	1.34	12	0.05	86.00	1277.00	2900	20220920	-41.03	1320	20221013	29.55	2430	-29.63	20230510	1384	23.55	20230316	3325	-48.57	20220919	1320	29.55	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
57	20230919	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1701	-10	5	-0.58	6490364	3809	3.36	1701	1715	1699	2220	1198	1711	1703.95	1.18	-420	1847	1779	1740	1672	1633	1759	1652	44	509	100	1120	1	1	44216140	752	19.78	1.33	12	0.01	86.00	1277.00	2900	20220920	-41.34	1320	20221013	28.86	2430	-30.00	20230510	1384	22.90	20230316	3325	-48.84	20220919	1320	28.86	20221013	0.04	N	068330	100	44 억	522853	N	N	N	N
58	20230918	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1711	-3	5	-0.18	195405785	112776	129.70	1714	1808	1701	2225	1200	1714	1732.70	1.17	4382	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	757	19.90	1.34	12	0.26	86.00	1277.00	3325	20220919	-48.54	1320	20221013	29.62	2430	-29.59	20230510	1384	23.63	20230316	3325	-48.54	20220919	1320	29.62	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
59	20230918	150528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1707	-7	5	-0.41	191694766	110604	127.20	1714	1808	1701	2225	1200	1714	1733.16	1.17	4253	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	755	19.85	1.34	12	0.25	86.00	1277.00	3325	20220919	-48.66	1320	20221013	29.32	2430	-29.75	20230510	1384	23.34	20230316	3325	-48.66	20220919	1320	29.32	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
60	20230918	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1705	-9	5	-0.53	180609974	104101	119.72	1714	1808	1705	2225	1200	1714	1734.95	1.17	5364	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	754	19.83	1.34	12	0.24	86.00	1277.00	3325	20220919	-48.72	1320	20221013	29.17	2430	-29.84	20230510	1384	23.19	20230316	3325	-48.72	20220919	1320	29.17	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
61	20230918	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1725	11	2	0.64	122637969	70246	80.79	1714	1808	1714	2225	1200	1714	1745.84	1.17	-4891	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	763	20.06	1.35	12	0.16	86.00	1277.00	3325	20220919	-48.12	1320	20221013	30.68	2430	-29.01	20230510	1384	24.64	20230316	3325	-48.12	20220919	1320	30.68	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
62	20230918	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	14	2	0.82	112222253	64216	73.85	1714	1808	1714	2225	1200	1714	1747.57	1.17	-4449	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	764	20.09	1.35	12	0.15	86.00	1277.00	3325	20220919	-48.03	1320	20221013	30.91	2430	-28.89	20230510	1384	24.86	20230316	3325	-48.03	20220919	1320	30.91	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
63	20230918	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	22	2	1.28	104358024	59687	68.64	1714	1808	1714	2225	1200	1714	1748.42	1.17	-4720	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	768	20.19	1.36	12	0.13	86.00	1277.00	3325	20220919	-47.79	1320	20221013	31.52	2430	-28.56	20230510	1384	25.43	20230316	3325	-47.79	20220919	1320	31.52	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
64	20230918	100523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1731	17	2	0.99	86483691	49355	56.76	1714	1808	1714	2225	1200	1714	1752.28	1.17	-5485	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	765	20.13	1.36	12	0.11	86.00	1277.00	3325	20220919	-47.94	1320	20221013	31.14	2430	-28.77	20230510	1384	25.07	20230316	3325	-47.94	20220919	1320	31.14	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
65	20230918	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	32	2	1.87	4354281	2506	2.88	1714	1753	1714	2225	1200	1714	1737.54	1.17	-8	1782	1748	1722	1688	1662	1735	1675	44	511	100	1130	1	1	44216140	772	20.30	1.37	12	0.01	86.00	1277.00	3325	20220919	-47.49	1320	20221013	32.27	2430	-28.15	20230510	1384	26.16	20230316	3325	-47.49	20220919	1320	32.27	20221013	0.05	N	068330	100	44 억	518467	N	N	N	N
66	20230915	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1714	-6	5	-0.35	148993572	86853	36.07	1738	1756	1696	2235	1204	1720	1715.47	1.16	3480	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	758	19.93	1.34	12	0.20	86.00	1277.00	3325	20220919	-48.45	1320	20221013	29.85	2430	-29.47	20230510	1384	23.84	20230316	3430	-50.03	20220915	1320	29.85	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
67	20230915	150527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	-21	5	-1.22	139184935	81092	33.67	1738	1756	1699	2235	1204	1720	1716.38	1.16	3363	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	751	19.76	1.33	12	0.18	86.00	1277.00	3325	20220919	-48.90	1320	20221013	28.71	2430	-30.08	20230510	1384	22.76	20230316	3430	-50.47	20220915	1320	28.71	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
68	20230915	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1714	-6	5	-0.35	108817821	63314	26.29	1738	1756	1700	2235	1204	1720	1718.70	1.16	5961	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	758	19.93	1.34	12	0.14	86.00	1277.00	3325	20220919	-48.45	1320	20221013	29.85	2430	-29.47	20230510	1384	23.84	20230316	3430	-50.03	20220915	1320	29.85	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
69	20230915	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1712	-8	5	-0.47	102157777	59420	24.67	1738	1756	1700	2235	1204	1720	1719.25	1.16	6251	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	757	19.91	1.34	12	0.13	86.00	1277.00	3325	20220919	-48.51	1320	20221013	29.70	2430	-29.55	20230510	1384	23.70	20230316	3430	-50.09	20220915	1320	29.70	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
70	20230915	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-10	5	-0.58	91579740	53231	22.10	1738	1756	1700	2235	1204	1720	1720.42	1.16	8347	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	756	19.88	1.34	12	0.12	86.00	1277.00	3325	20220919	-48.57	1320	20221013	29.55	2430	-29.63	20230510	1384	23.55	20230316	3430	-50.15	20220915	1320	29.55	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
71	20230915	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1706	-14	5	-0.81	67105108	38885	16.15	1738	1756	1703	2235	1204	1720	1725.73	1.16	2548	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	754	19.84	1.34	12	0.09	86.00	1277.00	3325	20220919	-48.69	1320	20221013	29.24	2430	-29.79	20230510	1384	23.27	20230316	3430	-50.26	20220915	1320	29.24	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
72	20230915	100529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1718	-2	5	-0.12	38970176	22481	9.34	1738	1756	1718	2235	1204	1720	1733.47	1.16	1712	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	760	19.98	1.35	12	0.05	86.00	1277.00	3325	20220919	-48.33	1320	20221013	30.15	2430	-29.30	20230510	1384	24.13	20230316	3430	-49.91	20220915	1320	30.15	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
73	20230915	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	26	2	1.51	3105758	1784	0.74	1738	1749	1738	2235	1204	1720	1740.90	1.16	-192	1842	1781	1738	1677	1634	1759	1655	44	515	100	1130	1	1	44216140	772	20.30	1.37	12	0.00	86.00	1277.00	3325	20220919	-47.49	1320	20221013	32.27	2430	-28.15	20230510	1384	26.16	20230316	3430	-49.10	20220915	1320	32.27	20221013	0.04	N	068330	100	44 억	514988	N	N	N	N
74	20230914	160525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	-40	5	-2.27	416133547	239984	55.43	1765	1799	1695	2285	1232	1760	1734.01	1.16	67	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	761	20.00	1.35	12	0.54	86.00	1277.00	3325	20220919	-48.27	1320	20221013	30.30	2430	-29.22	20230510	1384	24.28	20230316	3430	-49.85	20220914	1320	30.30	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
75	20230914	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	-25	5	-1.42	396514024	228649	52.82	1765	1799	1695	2285	1232	1760	1734.16	1.16	3409	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	767	20.17	1.36	12	0.52	86.00	1277.00	3325	20220919	-47.82	1320	20221013	31.44	2430	-28.60	20230510	1384	25.36	20230316	3430	-49.42	20220914	1320	31.44	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
76	20230914	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1725	-35	5	-1.99	363480692	209670	48.43	1765	1799	1695	2285	1232	1760	1733.58	1.16	2871	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	763	20.06	1.35	12	0.47	86.00	1277.00	3325	20220919	-48.12	1320	20221013	30.68	2430	-29.01	20230510	1384	24.64	20230316	3430	-49.71	20220914	1320	30.68	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
77	20230914	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1726	-34	5	-1.93	344500793	198666	45.89	1765	1799	1695	2285	1232	1760	1734.07	1.16	8890	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	763	20.07	1.35	12	0.45	86.00	1277.00	3325	20220919	-48.09	1320	20221013	30.76	2430	-28.97	20230510	1384	24.71	20230316	3430	-49.68	20220914	1320	30.76	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
78	20230914	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1700	-60	5	-3.41	308982468	177794	41.07	1765	1799	1698	2285	1232	1760	1737.87	1.16	6328	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	752	19.77	1.33	12	0.40	86.00	1277.00	3325	20220919	-48.87	1320	20221013	28.79	2430	-30.04	20230510	1384	22.83	20230316	3430	-50.44	20220914	1320	28.79	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
79	20230914	110517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1718	-42	5	-2.39	254537575	145867	33.69	1765	1799	1698	2285	1232	1760	1745.00	1.16	-1569	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	760	19.98	1.35	12	0.33	86.00	1277.00	3325	20220919	-48.33	1320	20221013	30.15	2430	-29.30	20230510	1384	24.13	20230316	3430	-49.91	20220914	1320	30.15	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
80	20230914	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1729	-31	5	-1.76	180390982	102467	23.67	1765	1799	1725	2285	1232	1760	1760.48	1.16	-16464	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	764	20.10	1.35	12	0.23	86.00	1277.00	3325	20220919	-48.00	1320	20221013	30.98	2430	-28.85	20230510	1384	24.93	20230316	3430	-49.59	20220914	1320	30.98	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
81	20230914	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1763	3	2	0.17	52988548	29716	6.86	1765	1799	1756	2285	1232	1760	1783.17	1.16	-8664	1862	1811	1765	1714	1668	1788	1691	44	525	100	1160	1	1	44216140	780	20.50	1.38	12	0.07	86.00	1277.00	3325	20220919	-46.98	1320	20221013	33.56	2430	-27.45	20230510	1384	27.38	20230316	3430	-48.60	20220914	1320	33.56	20221013	0.04	N	068330	100	44 억	514922	N	N	N	N
82	20230913	160523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	-50	5	-2.76	766784974	432781	53.55	1810	1816	1719	2350	1267	1810	1771.85	1.24	-33350	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	778	20.47	1.38	12	0.98	86.00	1277.00	3325	20220919	-47.07	1320	20221013	33.33	2430	-27.57	20230510	1384	27.17	20230316	3430	-48.69	20220913	1320	33.33	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
83	20230913	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1768	-42	5	-2.32	721431523	407013	50.36	1810	1816	1719	2350	1267	1810	1772.50	1.24	-31997	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	782	20.56	1.38	12	0.92	86.00	1277.00	3325	20220919	-46.83	1320	20221013	33.94	2430	-27.24	20230510	1384	27.75	20230316	3430	-48.45	20220913	1320	33.94	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
84	20230913	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	-70	5	-3.87	665126163	375162	46.42	1810	1816	1719	2350	1267	1810	1772.90	1.24	-26337	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	769	20.23	1.36	12	0.85	86.00	1277.00	3325	20220919	-47.67	1320	20221013	31.82	2430	-28.40	20230510	1384	25.72	20230316	3430	-49.27	20220913	1320	31.82	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
85	20230913	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1762	-48	5	-2.65	640489049	361122	44.68	1810	1816	1719	2350	1267	1810	1773.61	1.24	-25416	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	779	20.49	1.38	12	0.82	86.00	1277.00	3325	20220919	-47.01	1320	20221013	33.48	2430	-27.49	20230510	1384	27.31	20230316	3430	-48.63	20220913	1320	33.48	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
86	20230913	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1762	-48	5	-2.65	617537768	348110	43.07	1810	1816	1719	2350	1267	1810	1773.97	1.24	-25789	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	779	20.49	1.38	12	0.79	86.00	1277.00	3325	20220919	-47.01	1320	20221013	33.48	2430	-27.49	20230510	1384	27.31	20230316	3430	-48.63	20220913	1320	33.48	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
87	20230913	110520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	-65	5	-3.59	566128088	318650	39.43	1810	1816	1719	2350	1267	1810	1776.65	1.24	-37654	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	772	20.29	1.37	12	0.72	86.00	1277.00	3325	20220919	-47.52	1320	20221013	32.20	2430	-28.19	20230510	1384	26.08	20230316	3430	-49.13	20220913	1320	32.20	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
88	20230913	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1744	-66	5	-3.65	446816004	249897	30.92	1810	1816	1721	2350	1267	1810	1788.00	1.24	-34033	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	771	20.28	1.37	12	0.57	86.00	1277.00	3325	20220919	-47.55	1320	20221013	32.12	2430	-28.23	20230510	1384	26.01	20230316	3430	-49.15	20220913	1320	32.12	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
89	20230913	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	6	2	0.33	160547792	88976	11.01	1810	1816	1776	2350	1267	1810	1804.39	1.24	-20905	1932	1870	1748	1686	1564	1902	1718	44	540	100	1190	1	1	44216140	803	21.12	1.42	12	0.20	86.00	1277.00	3325	20220919	-45.38	1320	20221013	37.58	2430	-25.27	20230510	1384	31.21	20230316	3430	-47.06	20220913	1320	37.58	20221013	0.03	N	068330	100	44 억	548170	N	N	N	N
90	20230912	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	196	2	12.14	1368209307	785756	432.83	1670	1810	1626	2095	1130	1614	1740.28	1.03	94490	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	800	21.05	1.42	12	1.78	86.00	1277.00	3325	20220919	-45.56	1320	20221013	37.12	2430	-25.51	20230510	1384	30.78	20230316	3430	-47.23	20220913	1320	37.12	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
91	20230912	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1768	154	2	9.54	1039069767	602092	331.66	1670	1788	1626	2095	1130	1614	1725.77	1.03	70305	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	782	20.56	1.38	12	1.36	86.00	1277.00	3325	20220919	-46.83	1320	20221013	33.94	2430	-27.24	20230510	1384	27.75	20230316	3430	-48.45	20220913	1320	33.94	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
92	20230912	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1756	142	2	8.80	738451290	430946	237.38	1670	1780	1626	2095	1130	1614	1713.56	1.03	49058	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	776	20.42	1.38	12	0.97	86.00	1277.00	3325	20220919	-47.19	1320	20221013	33.03	2430	-27.74	20230510	1384	26.88	20230316	3430	-48.80	20220913	1320	33.03	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
93	20230912	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1724	110	2	6.82	410662284	243788	134.29	1670	1742	1626	2095	1130	1614	1684.51	1.03	41766	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	762	20.05	1.35	12	0.55	86.00	1277.00	3325	20220919	-48.15	1320	20221013	30.61	2430	-29.05	20230510	1384	24.57	20230316	3430	-49.74	20220913	1320	30.61	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
94	20230912	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1713	99	2	6.13	318883028	189796	104.55	1670	1742	1626	2095	1130	1614	1680.14	1.03	25037	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	757	19.92	1.34	12	0.43	86.00	1277.00	3325	20220919	-48.48	1320	20221013	29.77	2430	-29.51	20230510	1384	23.77	20230316	3430	-50.06	20220913	1320	29.77	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
95	20230912	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1678	64	2	3.97	166842287	100618	55.43	1670	1683	1626	2095	1130	1614	1658.18	1.03	15982	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	742	19.51	1.31	12	0.23	86.00	1277.00	3325	20220919	-49.53	1320	20221013	27.12	2430	-30.95	20230510	1384	21.24	20230316	3430	-51.08	20220913	1320	27.12	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
96	20230912	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	21	2	1.30	88182206	53369	29.40	1670	1675	1626	2095	1130	1614	1652.31	1.03	-1269	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	723	19.01	1.28	12	0.12	86.00	1277.00	3325	20220919	-50.83	1320	20221013	23.86	2430	-32.72	20230510	1384	18.14	20230316	3430	-52.33	20220913	1320	23.86	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
97	20230912	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1653	39	2	2.42	22464224	13633	7.51	1670	1670	1626	2095	1130	1614	1647.78	1.03	227	1733	1673	1594	1534	1455	1703	1564	44	481	100	1060	1	1	44216140	731	19.22	1.29	12	0.03	86.00	1277.00	3325	20220919	-50.29	1320	20221013	25.23	2430	-31.98	20230510	1384	19.44	20230316	3430	-51.81	20220913	1320	25.23	20221013	0.03	N	068330	100	44 억	453604	N	N	N	N
98	20230911	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1614	94	2	6.18	285947972	179942	515.27	1522	1654	1515	1976	1064	1520	1589.09	0.92	45885	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	714	18.77	1.26	12	0.41	86.00	1277.00	3325	20220919	-51.46	1320	20221013	22.27	2430	-33.58	20230510	1384	16.62	20230316	3430	-52.94	20220913	1320	22.27	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
99	20230911	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1601	81	2	5.33	264155283	166379	476.43	1522	1654	1515	1976	1064	1520	1587.67	0.92	46077	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	708	18.62	1.25	12	0.38	86.00	1277.00	3325	20220919	-51.85	1320	20221013	21.29	2430	-34.12	20230510	1384	15.68	20230316	3430	-53.32	20220913	1320	21.29	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
100	20230911	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1618	98	2	6.45	245845821	154961	443.73	1522	1654	1515	1976	1064	1520	1586.50	0.92	42360	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	715	18.81	1.27	12	0.35	86.00	1277.00	3325	20220919	-51.34	1320	20221013	22.58	2430	-33.42	20230510	1384	16.91	20230316	3430	-52.83	20220913	1320	22.58	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
101	20230911	130500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	44	2	2.89	57390011	37313	106.85	1522	1564	1515	1976	1064	1520	1538.07	0.92	-1305	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	692	18.19	1.22	12	0.08	86.00	1277.00	3325	20220919	-52.96	1320	20221013	18.48	2430	-35.64	20230510	1384	13.01	20230316	3430	-54.40	20220913	1320	18.48	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
102	20230911	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1555	35	2	2.30	42352173	27657	79.20	1522	1555	1515	1976	1064	1520	1531.34	0.92	-1476	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	688	18.08	1.22	12	0.06	86.00	1277.00	3325	20220919	-53.23	1320	20221013	17.80	2430	-36.01	20230510	1384	12.36	20230316	3430	-54.66	20220913	1320	17.80	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
103	20230911	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1542	22	2	1.45	31273249	20479	58.64	1522	1545	1515	1976	1064	1520	1527.09	0.92	-1820	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	682	17.93	1.21	12	0.05	86.00	1277.00	3325	20220919	-53.62	1320	20221013	16.82	2430	-36.54	20230510	1384	11.42	20230316	3430	-55.04	20220913	1320	16.82	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
104	20230911	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1530	10	2	0.66	20052365	13171	37.72	1522	1532	1515	1976	1064	1520	1522.46	0.92	635	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	1	1	44216140	677	17.79	1.20	12	0.03	86.00	1277.00	3325	20220919	-53.98	1320	20221013	15.91	2430	-37.04	20230510	1384	10.55	20230316	3430	-55.39	20220913	1320	15.91	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
105	20230911	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1523	3	2	0.20	7730016	5085	14.56	1522	1528	1515	1976	1064	1520	1520.16	0.92	-144	1543	1531	1521	1509	1499	1537	1515	44	456	100	1000	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	20220913	1320	15.38	20221013	0.03	N	068330	100	44 억	407195	N	N	N	N
106	20230908	160507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1520	3	2	0.20	52997015	34920	42.57	1517	1533	1511	1972	1062	1517	1517.67	0.91	4330	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	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	20220908	1320	15.15	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
107	20230908	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1514	-3	5	-0.20	48546670	31990	39.00	1517	1533	1511	1972	1062	1517	1517.56	0.91	4579	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	669	17.60	1.19	12	0.07	86.00	1277.00	3325	20220919	-54.47	1320	20221013	14.70	2430	-37.70	20230510	1384	9.39	20230316	3430	-55.86	20220908	1320	14.70	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
108	20230908	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1521	4	2	0.26	33794336	22261	27.14	1517	1533	1511	1972	1062	1517	1518.10	0.91	2708	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	673	17.69	1.19	12	0.05	86.00	1277.00	3325	20220919	-54.26	1320	20221013	15.23	2430	-37.41	20230510	1384	9.90	20230316	3430	-55.66	20220908	1320	15.23	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
109	20230908	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1521	4	2	0.26	30384371	20012	24.40	1517	1533	1511	1972	1062	1517	1518.31	0.91	3663	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	673	17.69	1.19	12	0.05	86.00	1277.00	3325	20220919	-54.26	1320	20221013	15.23	2430	-37.41	20230510	1384	9.90	20230316	3430	-55.66	20220908	1320	15.23	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
110	20230908	120517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1512	-5	5	-0.33	30361559	19997	24.38	1517	1533	1511	1972	1062	1517	1518.31	0.91	3663	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	669	17.58	1.18	12	0.05	86.00	1277.00	3325	20220919	-54.53	1320	20221013	14.55	2430	-37.78	20230510	1384	9.25	20230316	3430	-55.92	20220908	1320	14.55	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
111	20230908	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1522	5	2	0.33	20903503	13747	16.76	1517	1533	1511	1972	1062	1517	1520.59	0.91	4479	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	673	17.70	1.19	12	0.03	86.00	1277.00	3325	20220919	-54.23	1320	20221013	15.30	2430	-37.37	20230510	1384	9.97	20230316	3430	-55.63	20220908	1320	15.30	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
112	20230908	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1532	15	2	0.99	18900122	12432	15.15	1517	1533	1511	1972	1062	1517	1520.28	0.91	4561	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	677	17.81	1.20	12	0.03	86.00	1277.00	3325	20220919	-53.92	1320	20221013	16.06	2430	-36.95	20230510	1384	10.69	20230316	3430	-55.34	20220908	1320	16.06	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
113	20230908	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1512	-5	5	-0.33	9675387	6391	7.79	1517	1517	1511	1972	1062	1517	1513.91	0.91	1240	1578	1547	1529	1498	1480	1538	1489	44	455	100	1000	1	1	44216140	669	17.58	1.18	12	0.01	86.00	1277.00	3325	20220919	-54.53	1320	20221013	14.55	2430	-37.78	20230510	1384	9.25	20230316	3430	-55.92	20220908	1320	14.55	20221013	0.03	N	068330	100	44 억	402865	N	N	N	N
114	20230907	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1517	-37	5	-2.38	125130978	81846	125.25	1560	1560	1511	2020	1088	1554	1528.86	1.01	-41664	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	671	17.64	1.19	12	0.19	86.00	1277.00	3325	20220919	-54.38	1320	20221013	14.92	2430	-37.57	20230510	1384	9.61	20230316	3430	-55.77	20220907	1320	14.92	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
115	20230907	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	-23	5	-1.48	124434514	81387	124.54	1560	1560	1511	2020	1088	1554	1528.92	1.01	-41626	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	677	17.80	1.20	12	0.18	86.00	1277.00	3325	20220919	-53.95	1320	20221013	15.98	2430	-37.00	20230510	1384	10.62	20230316	3430	-55.36	20220907	1320	15.98	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
116	20230907	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1522	-32	5	-2.06	87839367	57293	87.67	1560	1560	1518	2020	1088	1554	1533.16	1.01	-31759	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	673	17.70	1.19	12	0.13	86.00	1277.00	3325	20220919	-54.23	1320	20221013	15.30	2430	-37.37	20230510	1384	9.97	20230316	3430	-55.63	20220907	1320	15.30	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
117	20230907	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1532	-22	5	-1.42	74195775	48331	73.96	1560	1560	1520	2020	1088	1554	1535.16	1.01	-26608	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	677	17.81	1.20	12	0.11	86.00	1277.00	3325	20220919	-53.92	1320	20221013	16.06	2430	-36.95	20230510	1384	10.69	20230316	3430	-55.34	20220907	1320	16.06	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
118	20230907	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1529	-25	5	-1.61	71643835	46660	71.40	1560	1560	1520	2020	1088	1554	1535.44	1.01	-25947	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	676	17.78	1.20	12	0.11	86.00	1277.00	3325	20220919	-54.02	1320	20221013	15.83	2430	-37.08	20230510	1384	10.48	20230316	3430	-55.42	20220907	1320	15.83	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
119	20230907	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1527	-27	5	-1.74	65897625	42883	65.62	1560	1560	1520	2020	1088	1554	1536.68	1.01	-24406	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	675	17.76	1.20	12	0.10	86.00	1277.00	3325	20220919	-54.08	1320	20221013	15.68	2430	-37.16	20230510	1384	10.33	20230316	3430	-55.48	20220907	1320	15.68	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
120	20230907	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1540	-14	5	-0.90	34757040	22516	34.46	1560	1560	1535	2020	1088	1554	1543.66	1.01	-13679	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	681	17.91	1.21	12	0.05	86.00	1277.00	3325	20220919	-53.68	1320	20221013	16.67	2430	-36.63	20230510	1384	11.27	20230316	3430	-55.10	20220907	1320	16.67	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
121	20230907	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1544	-10	5	-0.64	1900871	1224	1.87	1560	1560	1544	2020	1088	1554	1553.00	1.01	-1046	1608	1580	1555	1527	1502	1595	1542	44	466	100	1020	1	1	44216140	683	17.95	1.21	12	0.00	86.00	1277.00	3325	20220919	-53.56	1320	20221013	16.97	2430	-36.46	20230510	1384	11.56	20230316	3430	-54.99	20220907	1320	16.97	20221013	0.03	N	068330	100	44 억	444439	N	N	N	N
122	20230906	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1554	3	2	0.19	101521716	65338	137.66	1551	1583	1530	2015	1086	1551	1553.79	1.00	3137	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	687	18.07	1.22	12	0.15	86.00	1277.00	3325	20220919	-53.26	1320	20221013	17.73	2430	-36.05	20230510	1384	12.28	20230316	3430	-54.69	20220906	1320	17.73	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
123	20230906	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1561	10	2	0.64	95250252	61284	129.12	1551	1583	1530	2015	1086	1551	1554.24	1.00	3687	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	690	18.15	1.22	12	0.14	86.00	1277.00	3325	20220919	-53.05	1320	20221013	18.26	2430	-35.76	20230510	1384	12.79	20230316	3430	-54.49	20220906	1320	18.26	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
124	20230906	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1550	-1	5	-0.06	84682512	54451	114.72	1551	1583	1530	2015	1086	1551	1555.21	1.00	5629	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	685	18.02	1.21	12	0.12	86.00	1277.00	3325	20220919	-53.38	1320	20221013	17.42	2430	-36.21	20230510	1384	11.99	20230316	3430	-54.81	20220906	1320	17.42	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
125	20230906	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1553	2	2	0.13	79476935	51100	107.66	1551	1583	1530	2015	1086	1551	1555.32	1.00	7443	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	687	18.06	1.22	12	0.12	86.00	1277.00	3325	20220919	-53.29	1320	20221013	17.65	2430	-36.09	20230510	1384	12.21	20230316	3430	-54.72	20220906	1320	17.65	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
126	20230906	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1565	14	2	0.90	72456918	46569	98.11	1551	1583	1530	2015	1086	1551	1555.90	1.00	8687	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	692	18.20	1.23	12	0.11	86.00	1277.00	3325	20220919	-52.93	1320	20221013	18.56	2430	-35.60	20230510	1384	13.08	20230316	3430	-54.37	20220906	1320	18.56	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
127	20230906	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1568	17	2	1.10	68817751	44240	93.21	1551	1583	1530	2015	1086	1551	1555.55	1.00	9513	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	693	18.23	1.23	12	0.10	86.00	1277.00	3325	20220919	-52.84	1320	20221013	18.79	2430	-35.47	20230510	1384	13.29	20230316	3430	-54.29	20220906	1320	18.79	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
128	20230906	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	29	2	1.87	61975912	39843	83.94	1551	1583	1530	2015	1086	1551	1555.50	1.00	10257	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	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	20220906	1320	19.70	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
129	20230906	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1532	-19	5	-1.23	3287321	2123	4.47	1551	1552	1532	2015	1086	1551	1548.43	1.00	-616	1589	1569	1560	1540	1531	1565	1536	44	464	100	1020	1	1	44216140	677	17.81	1.20	12	0.00	86.00	1277.00	3325	20220919	-53.92	1320	20221013	16.06	2430	-36.95	20230510	1384	10.69	20230316	3430	-55.34	20220906	1320	16.06	20221013	0.03	N	068330	100	44 억	442178	N	N	N	N
130	20230905	160459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1551	-29	5	-1.84	72047618	46238	115.53	1580	1580	1551	2050	1106	1580	1558.19	1.03	-13406	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	686	18.03	1.21	12	0.10	86.00	1277.00	3325	20220919	-53.35	1320	20221013	17.50	2430	-36.17	20230510	1384	12.07	20230316	3430	-54.78	20220905	1320	17.50	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
131	20230905	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1554	-26	5	-1.65	61647102	39536	98.78	1580	1580	1551	2050	1106	1580	1559.27	1.03	-13692	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	687	18.07	1.22	12	0.09	86.00	1277.00	3325	20220919	-53.26	1320	20221013	17.73	2430	-36.05	20230510	1384	12.28	20230316	3430	-54.69	20220905	1320	17.73	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
132	20230905	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1558	-22	5	-1.39	58836420	37728	94.26	1580	1580	1551	2050	1106	1580	1559.49	1.03	-12618	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	689	18.12	1.22	12	0.09	86.00	1277.00	3325	20220919	-53.14	1320	20221013	18.03	2430	-35.88	20230510	1384	12.57	20230316	3430	-54.58	20220905	1320	18.03	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
133	20230905	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	-16	5	-1.01	28127865	17991	44.95	1580	1580	1558	2050	1106	1580	1563.44	1.03	-7548	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	692	18.19	1.22	12	0.04	86.00	1277.00	3325	20220919	-52.96	1320	20221013	18.48	2430	-35.64	20230510	1384	13.01	20230316	3430	-54.40	20220905	1320	18.48	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
134	20230905	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1569	-11	5	-0.70	20803960	13298	33.23	1580	1580	1559	2050	1106	1580	1564.44	1.03	-4084	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	694	18.24	1.23	12	0.03	86.00	1277.00	3325	20220919	-52.81	1320	20221013	18.86	2430	-35.43	20230510	1384	13.37	20230316	3430	-54.26	20220905	1320	18.86	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
135	20230905	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1565	-15	5	-0.95	15527023	9928	24.81	1580	1580	1559	2050	1106	1580	1563.96	1.03	-3172	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	692	18.20	1.23	12	0.02	86.00	1277.00	3325	20220919	-52.93	1320	20221013	18.56	2430	-35.60	20230510	1384	13.08	20230316	3430	-54.37	20220905	1320	18.56	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
136	20230905	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1559	-21	5	-1.33	9234807	5896	14.73	1580	1580	1559	2050	1106	1580	1566.28	1.03	-2388	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	689	18.13	1.22	12	0.01	86.00	1277.00	3325	20220919	-53.11	1320	20221013	18.11	2430	-35.84	20230510	1384	12.64	20230316	3430	-54.55	20220905	1320	18.11	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
137	20230905	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1575	-5	5	-0.32	1944715	1231	3.08	1580	1580	1575	2050	1106	1580	1579.78	1.03	-213	1610	1595	1585	1570	1560	1590	1565	44	470	100	1040	1	1	44216140	696	18.31	1.23	12	0.00	86.00	1277.00	3325	20220919	-52.63	1320	20221013	19.32	2430	-35.19	20230510	1384	13.80	20230316	3430	-54.08	20220905	1320	19.32	20221013	0.03	N	068330	100	44 억	455585	N	N	N	N
138	20230904	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-19	5	-1.19	63051308	39848	83.35	1599	1600	1575	2075	1120	1599	1582.29	1.07	-14088	1622	1610	1600	1588	1578	1605	1583	44	476	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	20220905	1320	19.70	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
139	20230904	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-19	5	-1.19	58468280	36943	77.27	1599	1600	1575	2075	1120	1599	1582.66	1.07	-14026	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	699	18.37	1.24	12	0.08	86.00	1277.00	3325	20220919	-52.48	1320	20221013	19.70	2430	-34.98	20230510	1384	14.16	20230316	3430	-53.94	20220905	1320	19.70	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
140	20230904	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	-9	5	-0.56	52858919	33392	69.84	1599	1600	1575	2075	1120	1599	1582.98	1.07	-12220	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	703	18.49	1.25	12	0.08	86.00	1277.00	3325	20220919	-52.18	1320	20221013	20.45	2430	-34.57	20230510	1384	14.88	20230316	3430	-53.64	20220905	1320	20.45	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
141	20230904	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1588	-11	5	-0.69	42163434	26647	55.74	1599	1600	1575	2075	1120	1599	1582.29	1.07	-10524	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	702	18.47	1.24	12	0.06	86.00	1277.00	3325	20220919	-52.24	1320	20221013	20.30	2430	-34.65	20230510	1384	14.74	20230316	3430	-53.70	20220905	1320	20.30	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
142	20230904	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	-21	5	-1.31	35155728	22218	46.47	1599	1600	1575	2075	1120	1599	1582.30	1.07	-9635	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	698	18.35	1.24	12	0.05	86.00	1277.00	3325	20220919	-52.54	1320	20221013	19.55	2430	-35.06	20230510	1384	14.02	20230316	3430	-53.99	20220905	1320	19.55	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
143	20230904	110435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1577	-22	5	-1.38	26860871	16969	35.49	1599	1600	1575	2075	1120	1599	1582.93	1.07	-7347	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	697	18.34	1.23	12	0.04	86.00	1277.00	3325	20220919	-52.57	1320	20221013	19.47	2430	-35.10	20230510	1384	13.95	20230316	3430	-54.02	20220905	1320	19.47	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
144	20230904	100436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1582	-17	5	-1.06	14146370	8913	18.64	1599	1600	1580	2075	1120	1599	1587.15	1.07	-5343	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	699	18.40	1.24	12	0.02	86.00	1277.00	3325	20220919	-52.42	1320	20221013	19.85	2430	-34.90	20230510	1384	14.31	20230316	3430	-53.88	20220905	1320	19.85	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
145	20230904	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1594	-5	5	-0.31	4656634	2930	6.13	1599	1599	1580	2075	1120	1599	1589.26	1.07	-2387	1622	1610	1600	1588	1578	1605	1583	44	476	100	1050	1	1	44216140	705	18.53	1.25	12	0.01	86.00	1277.00	3325	20220919	-52.06	1320	20221013	20.76	2430	-34.40	20230510	1384	15.17	20230316	3430	-53.53	20220905	1320	20.76	20221013	0.02	N	068330	100	44 억	471234	N	N	N	N
146	20230901	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1599	-5	5	-0.31	76314968	47786	102.95	1608	1612	1590	2085	1123	1604	1597.01	1.11	-20166	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	707	18.59	1.25	12	0.11	86.00	1277.00	3325	20220919	-51.91	1320	20221013	21.14	2430	-34.20	20230510	1384	15.53	20230316	3430	-53.38	20220901	1320	21.14	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
147	20230901	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1598	-6	5	-0.37	73258935	45874	98.83	1608	1612	1590	2085	1123	1604	1596.96	1.11	-20842	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	707	18.58	1.25	12	0.10	86.00	1277.00	3325	20220919	-51.94	1320	20221013	21.06	2430	-34.24	20230510	1384	15.46	20230316	3430	-53.41	20220901	1320	21.06	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
148	20230901	140445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1595	-9	5	-0.56	57954961	36261	78.12	1608	1612	1591	2085	1123	1604	1598.27	1.11	-18869	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	705	18.55	1.25	12	0.08	86.00	1277.00	3325	20220919	-52.03	1320	20221013	20.83	2430	-34.36	20230510	1384	15.25	20230316	3430	-53.50	20220901	1320	20.83	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
149	20230901	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	0	3	0.00	51562946	32251	69.48	1608	1612	1591	2085	1123	1604	1598.80	1.11	-17360	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	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	20220901	1320	21.52	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
150	20230901	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1597	-7	5	-0.44	43869683	27445	59.13	1608	1612	1591	2085	1123	1604	1598.46	1.11	-17207	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	706	18.57	1.25	12	0.06	86.00	1277.00	3325	20220919	-51.97	1320	20221013	20.98	2430	-34.28	20230510	1384	15.39	20230316	3430	-53.44	20220901	1320	20.98	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
151	20230901	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1605	1	2	0.06	16730256	10444	22.50	1608	1612	1594	2085	1123	1604	1601.90	1.11	-1815	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	710	18.66	1.26	12	0.02	86.00	1277.00	3325	20220919	-51.73	1320	20221013	21.59	2430	-33.95	20230510	1384	15.97	20230316	3430	-53.21	20220901	1320	21.59	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
152	20230901	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1607	3	2	0.19	10660889	6661	14.35	1608	1612	1594	2085	1123	1604	1600.49	1.11	-519	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	711	18.69	1.26	12	0.02	86.00	1277.00	3325	20220919	-51.67	1320	20221013	21.74	2430	-33.87	20230510	1384	16.11	20230316	3430	-53.15	20220901	1320	21.74	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N
153	20230901	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1596	-8	5	-0.50	3555228	2221	4.78	1608	1608	1596	2085	1123	1604	1600.73	1.11	-2019	1660	1632	1616	1588	1572	1624	1580	44	481	100	1050	1	1	44216140	706	18.56	1.25	12	0.01	86.00	1277.00	3325	20220919	-52.00	1320	20221013	20.91	2430	-34.32	20230510	1384	15.32	20230316	3430	-53.47	20220901	1320	20.91	20221013	0.02	N	068330	100	44 억	492032	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History