KissMeData/068330/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

43 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	20240229	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	9	2	0.66	35937465	26270	50.99	1365	1400	1350	1774	956	1365	1368.00	0.77	263	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	608	15.98	1.08	12	0.06	86.00	1277.00	2430	20230510	-43.46	1262	20231031	8.87	1650	-16.73	20240104	1331	3.23	20240102	2430	-43.46	20230510	1262	8.87	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
3	20240229	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1377	12	2	0.88	33005329	24136	46.85	1365	1400	1350	1774	956	1365	1367.47	0.77	859	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	609	16.01	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.33	1262	20231031	9.11	1650	-16.55	20240104	1331	3.46	20240102	2430	-43.33	20230510	1262	9.11	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
4	20240229	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	8	2	0.59	23269767	17029	33.06	1365	1400	1350	1774	956	1365	1366.48	0.77	241	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	607	15.97	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	1650	-16.79	20240104	1331	3.16	20240102	2430	-43.50	20230510	1262	8.80	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
5	20240229	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	8	2	0.59	14624025	10718	20.80	1365	1400	1350	1774	956	1365	1364.44	0.77	61	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	607	15.97	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	1650	-16.79	20240104	1331	3.16	20240102	2430	-43.50	20230510	1262	8.80	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
6	20240229	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	20	2	1.47	13604572	9976	19.36	1365	1400	1350	1774	956	1365	1363.73	0.77	73	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	612	16.10	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.00	1262	20231031	9.75	1650	-16.06	20240104	1331	4.06	20240102	2430	-43.00	20230510	1262	9.75	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
7	20240229	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	-5	5	-0.37	8586677	6316	12.26	1365	1365	1350	1774	956	1365	1359.51	0.77	46	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	601	15.81	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1331	2.18	20240102	2430	-44.03	20230510	1262	7.77	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
8	20240229	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	-5	5	-0.37	4178799	3073	5.97	1365	1365	1350	1774	956	1365	1359.84	0.77	44	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	601	15.81	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1331	2.18	20240102	2430	-44.03	20230510	1262	7.77	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
9	20240229	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	0	3	0.00	1360836	1004	1.95	1365	1365	1350	1774	956	1365	1355.41	0.77	244	1385	1374	1364	1353	1343	1380	1359	44	409	100	1010	1	1	44216140	604	15.87	1.07	12	0.00	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1331	2.55	20240102	2430	-43.83	20230510	1262	8.16	20231031	0.17	N	068330	100	44 억	341935	N	N	N	N
10	20240228	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	1	2	0.07	69819175	51328	51.12	1364	1375	1354	1773	955	1364	1360.26	0.77	-584	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	604	15.87	1.07	12	0.12	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1331	2.55	20240102	2430	-43.83	20230510	1262	8.16	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
11	20240228	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1369	5	2	0.37	63881435	46978	46.79	1364	1375	1354	1773	955	1364	1359.82	0.77	-619	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	605	15.92	1.07	12	0.11	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	1650	-17.03	20240104	1331	2.85	20240102	2430	-43.66	20230510	1262	8.48	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
12	20240228	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	1	2	0.07	58552712	43074	42.90	1364	1375	1354	1773	955	1364	1359.35	0.77	-570	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	604	15.87	1.07	12	0.10	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1331	2.55	20240102	2430	-43.83	20230510	1262	8.16	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
13	20240228	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	-9	5	-0.66	49883653	36705	36.55	1364	1375	1354	1773	955	1364	1359.04	0.77	-436	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	599	15.76	1.06	12	0.08	86.00	1277.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1331	1.80	20240102	2430	-44.24	20230510	1262	7.37	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
14	20240228	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	-5	5	-0.37	44210224	32516	32.38	1364	1375	1354	1773	955	1364	1359.65	0.77	-436	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	601	15.80	1.06	12	0.07	86.00	1277.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1331	2.10	20240102	2430	-44.07	20230510	1262	7.69	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
15	20240228	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	-8	5	-0.59	18958714	13898	13.84	1364	1375	1356	1773	955	1364	1364.13	0.77	-432	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	600	15.77	1.06	12	0.03	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1331	1.88	20240102	2430	-44.20	20230510	1262	7.45	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
16	20240228	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	1	2	0.07	8873934	6488	6.46	1364	1375	1364	1773	955	1364	1367.75	0.77	-239	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	604	15.87	1.07	12	0.01	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1331	2.55	20240102	2430	-43.83	20230510	1262	8.16	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
17	20240228	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	11	2	0.81	321936	236	0.24	1364	1375	1364	1773	955	1364	1364.14	0.77	-34	1398	1380	1372	1354	1346	1377	1351	44	409	100	1000	1	1	44216140	608	15.99	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	1650	-16.67	20240104	1331	3.31	20240102	2430	-43.42	20230510	1262	8.95	20231031	0.17	N	068330	100	44 억	342516	N	N	N	N
18	20240227	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	-26	5	-1.87	137755446	100390	351.10	1385	1390	1364	1807	973	1390	1372.20	0.77	-974	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	603	15.86	1.07	12	0.23	86.00	1277.00	2430	20230510	-43.87	1262	20231031	8.08	1650	-17.33	20240104	1331	2.48	20240102	2430	-43.87	20230510	1262	8.08	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
19	20240227	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	-15	5	-1.08	120868233	88010	307.80	1385	1390	1365	1807	973	1390	1373.35	0.77	-983	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	608	15.99	1.08	12	0.20	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	1650	-16.67	20240104	1331	3.31	20240102	2430	-43.42	20230510	1262	8.95	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
20	20240227	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1372	-18	5	-1.29	103945368	75646	264.56	1385	1390	1365	1807	973	1390	1374.10	0.77	-593	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	607	15.95	1.07	12	0.17	86.00	1277.00	2430	20230510	-43.54	1262	20231031	8.72	1650	-16.85	20240104	1331	3.08	20240102	2430	-43.54	20230510	1262	8.72	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
21	20240227	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1376	-14	5	-1.01	98350572	71568	250.30	1385	1390	1365	1807	973	1390	1374.23	0.77	-325	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	608	16.00	1.08	12	0.16	86.00	1277.00	2430	20230510	-43.37	1262	20231031	9.03	1650	-16.61	20240104	1331	3.38	20240102	2430	-43.37	20230510	1262	9.03	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
22	20240227	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	-23	5	-1.65	94737994	68930	241.07	1385	1390	1365	1807	973	1390	1374.41	0.77	23	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	604	15.90	1.07	12	0.16	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	1650	-17.15	20240104	1331	2.70	20240102	2430	-43.74	20230510	1262	8.32	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
23	20240227	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1377	-13	5	-0.94	55776349	40477	141.56	1385	1390	1374	1807	973	1390	1377.98	0.77	221	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	609	16.01	1.08	12	0.09	86.00	1277.00	2430	20230510	-43.33	1262	20231031	9.11	1650	-16.55	20240104	1331	3.46	20240102	2430	-43.33	20230510	1262	9.11	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
24	20240227	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1380	-10	5	-0.72	27577593	19976	69.86	1385	1390	1375	1807	973	1390	1380.54	0.77	-119	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	610	16.05	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.21	1262	20231031	9.35	1650	-16.36	20240104	1331	3.68	20240102	2430	-43.21	20230510	1262	9.35	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
25	20240227	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1389	-1	5	-0.07	45794	33	0.12	1385	1390	1385	1807	973	1390	1387.70	0.77	-12	1410	1400	1390	1380	1370	1395	1375	44	417	100	1020	1	1	44216140	614	16.15	1.09	12	0.00	86.00	1277.00	2430	20230510	-42.84	1262	20231031	10.06	1650	-15.82	20240104	1331	4.36	20240102	2430	-42.84	20230510	1262	10.06	20231031	0.17	N	068330	100	44 억	339451	N	N	N	N
26	20240226	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-9	5	-0.64	39587298	28531	134.00	1399	1400	1380	1818	980	1399	1387.51	0.77	-2335	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	615	16.16	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	1650	-15.76	20240104	1331	4.43	20240102	2430	-42.80	20230510	1262	10.14	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
27	20240226	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-14	5	-1.00	28839901	20798	97.68	1399	1400	1380	1818	980	1399	1386.67	0.77	-2176	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	612	16.10	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.00	1262	20231031	9.75	1650	-16.06	20240104	1331	4.06	20240102	2430	-43.00	20230510	1262	9.75	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
28	20240226	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-9	5	-0.64	24928476	17975	84.42	1399	1400	1380	1818	980	1399	1386.84	0.77	-1590	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	615	16.16	1.09	12	0.04	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	1650	-15.76	20240104	1331	4.43	20240102	2430	-42.80	20230510	1262	10.14	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
29	20240226	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1384	-15	5	-1.07	21787168	15714	73.80	1399	1400	1380	1818	980	1399	1386.48	0.77	-1537	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	612	16.09	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	1650	-16.12	20240104	1331	3.98	20240102	2430	-43.05	20230510	1262	9.67	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
30	20240226	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-9	5	-0.64	15281925	11010	51.71	1399	1400	1380	1818	980	1399	1388.00	0.77	-1661	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	615	16.16	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	1650	-15.76	20240104	1331	4.43	20240102	2430	-42.80	20230510	1262	10.14	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
31	20240226	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1389	-10	5	-0.71	11319134	8150	38.28	1399	1400	1380	1818	980	1399	1388.85	0.77	-1206	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	614	16.15	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.84	1262	20231031	10.06	1650	-15.82	20240104	1331	4.36	20240102	2430	-42.84	20230510	1262	10.06	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
32	20240226	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-9	5	-0.64	5535239	3981	18.70	1399	1400	1380	1818	980	1399	1390.41	0.77	-334	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	615	16.16	1.09	12	0.01	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	1650	-15.76	20240104	1331	4.43	20240102	2430	-42.80	20230510	1262	10.14	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
33	20240226	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	1	2	0.07	791674	571	2.68	1399	1400	1380	1818	980	1399	1386.47	0.77	1	1429	1413	1404	1388	1379	1409	1384	44	419	100	1030	1	1	44216140	619	16.28	1.10	12	0.00	86.00	1277.00	2430	20230510	-42.39	1262	20231031	10.94	1650	-15.15	20240104	1331	5.18	20240102	2430	-42.39	20230510	1262	10.94	20231031	0.17	N	068330	100	44 억	341787	N	N	N	N
34	20240223	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	-18	5	-1.27	29828574	21292	47.05	1416	1420	1395	1842	992	1417	1400.93	0.77	64	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	619	16.27	1.10	12	0.05	86.00	1277.00	2430	20230510	-42.43	1262	20231031	10.86	1650	-15.21	20240104	1331	5.11	20240102	2430	-42.43	20230510	1262	10.86	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
35	20240223	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1403	-14	5	-0.99	26893635	19197	42.42	1416	1420	1395	1842	992	1417	1400.93	0.77	112	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	620	16.31	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.26	1262	20231031	11.17	1650	-14.97	20240104	1331	5.41	20240102	2430	-42.26	20230510	1262	11.17	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
36	20240223	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1406	-11	5	-0.78	25817694	18429	40.73	1416	1420	1395	1842	992	1417	1400.93	0.77	153	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	622	16.35	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.14	1262	20231031	11.41	1650	-14.79	20240104	1331	5.63	20240102	2430	-42.14	20230510	1262	11.41	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
37	20240223	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1406	-11	5	-0.78	25444676	18163	40.14	1416	1420	1395	1842	992	1417	1400.91	0.77	149	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	622	16.35	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.14	1262	20231031	11.41	1650	-14.79	20240104	1331	5.63	20240102	2430	-42.14	20230510	1262	11.41	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
38	20240223	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	-10	5	-0.71	22605457	16137	35.66	1416	1420	1395	1842	992	1417	1400.85	0.77	153	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	622	16.36	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.10	1262	20231031	11.49	1650	-14.73	20240104	1331	5.71	20240102	2430	-42.10	20230510	1262	11.49	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
39	20240223	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	-12	5	-0.85	22179705	15834	34.99	1416	1420	1395	1842	992	1417	1400.76	0.77	153	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	621	16.34	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
40	20240223	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	-20	5	-1.41	14586289	10415	23.02	1416	1420	1395	1842	992	1417	1400.51	0.77	-327	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	618	16.24	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.51	1262	20231031	10.70	1650	-15.33	20240104	1331	4.96	20240102	2430	-42.51	20230510	1262	10.70	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
41	20240223	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	-16	5	-1.13	2451144	1749	3.87	1416	1417	1401	1842	992	1417	1401.45	0.77	-26	1435	1426	1411	1402	1387	1430	1406	44	425	100	1040	1	1	44216140	619	16.29	1.10	12	0.00	86.00	1277.00	2430	20230510	-42.35	1262	20231031	11.01	1650	-15.09	20240104	1331	5.26	20240102	2430	-42.35	20230510	1262	11.01	20231031	0.19	N	068330	100	44 억	341723	N	N	N	N
42	20240222	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1417	5	2	0.35	63668094	45198	84.23	1412	1420	1396	1835	989	1412	1408.65	0.77	2258	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	627	16.48	1.11	12	0.10	86.00	1277.00	2430	20230510	-41.69	1262	20231031	12.28	1650	-14.12	20240104	1331	6.46	20240102	2430	-41.69	20230510	1262	12.28	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
43	20240222	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1417	5	2	0.35	61468910	43646	81.34	1412	1420	1396	1835	989	1412	1408.35	0.77	2254	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	627	16.48	1.11	12	0.10	86.00	1277.00	2430	20230510	-41.69	1262	20231031	12.28	1650	-14.12	20240104	1331	6.46	20240102	2430	-41.69	20230510	1262	12.28	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
44	20240222	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1411	-1	5	-0.07	58551348	41581	77.49	1412	1420	1396	1835	989	1412	1408.13	0.77	2290	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	624	16.41	1.10	12	0.09	86.00	1277.00	2430	20230510	-41.93	1262	20231031	11.81	1650	-14.48	20240104	1331	6.01	20240102	2430	-41.93	20230510	1262	11.81	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
45	20240222	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1415	3	2	0.21	44587996	31685	59.05	1412	1420	1396	1835	989	1412	1407.23	0.77	2811	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	626	16.45	1.11	12	0.07	86.00	1277.00	2430	20230510	-41.77	1262	20231031	12.12	1650	-14.24	20240104	1331	6.31	20240102	2430	-41.77	20230510	1262	12.12	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
46	20240222	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1410	-2	5	-0.14	30433693	21616	40.28	1412	1420	1396	1835	989	1412	1407.92	0.77	2626	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	623	16.40	1.10	12	0.05	86.00	1277.00	2430	20230510	-41.98	1262	20231031	11.73	1650	-14.55	20240104	1331	5.94	20240102	2430	-41.98	20230510	1262	11.73	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
47	20240222	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1415	3	2	0.21	24613240	17485	32.58	1412	1420	1396	1835	989	1412	1407.68	0.77	2418	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	626	16.45	1.11	12	0.04	86.00	1277.00	2430	20230510	-41.77	1262	20231031	12.12	1650	-14.24	20240104	1331	6.31	20240102	2430	-41.77	20230510	1262	12.12	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
48	20240222	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	-5	5	-0.35	21387841	15202	28.33	1412	1420	1396	1835	989	1412	1406.91	0.77	2743	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	622	16.36	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.10	1262	20231031	11.49	1650	-14.73	20240104	1331	5.71	20240102	2430	-42.10	20230510	1262	11.49	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
49	20240222	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	8	2	0.57	224531	159	0.30	1412	1420	1412	1835	989	1412	1412.14	0.77	-20	1437	1424	1407	1394	1377	1416	1386	44	423	100	1040	1	1	44216140	628	16.51	1.11	12	0.00	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	1650	-13.94	20240104	1331	6.69	20240102	2430	-41.56	20230510	1262	12.52	20231031	0.18	N	068330	100	44 억	339465	N	N	N	N
50	20240221	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1412	-6	5	-0.42	75627810	53662	78.06	1418	1420	1390	1843	993	1418	1409.34	0.77	-2077	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	624	16.42	1.11	12	0.12	86.00	1277.00	2430	20230510	-41.89	1262	20231031	11.89	1650	-14.42	20240104	1331	6.09	20240102	2430	-41.89	20230510	1262	11.89	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
51	20240221	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1408	-10	5	-0.71	65986913	46771	68.04	1418	1420	1400	1843	993	1418	1410.85	0.77	-1616	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	623	16.37	1.10	12	0.11	86.00	1277.00	2430	20230510	-42.06	1262	20231031	11.57	1650	-14.67	20240104	1331	5.79	20240102	2430	-42.06	20230510	1262	11.57	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
52	20240221	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	-5	5	-0.35	33891540	23936	34.82	1418	1420	1408	1843	993	1418	1415.92	0.77	-312	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	625	16.43	1.11	12	0.05	86.00	1277.00	2430	20230510	-41.85	1262	20231031	11.97	1650	-14.36	20240104	1331	6.16	20240102	2430	-41.85	20230510	1262	11.97	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
53	20240221	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	-5	5	-0.35	31950936	22562	32.82	1418	1420	1408	1843	993	1418	1416.14	0.77	-225	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	625	16.43	1.11	12	0.05	86.00	1277.00	2430	20230510	-41.85	1262	20231031	11.97	1650	-14.36	20240104	1331	6.16	20240102	2430	-41.85	20230510	1262	11.97	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
54	20240221	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	2	2	0.14	20026597	14157	20.59	1418	1420	1408	1843	993	1418	1414.61	0.77	78	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	628	16.51	1.11	12	0.03	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	1650	-13.94	20240104	1331	6.69	20240102	2430	-41.56	20230510	1262	12.52	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
55	20240221	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1419	1	2	0.07	17233604	12188	17.73	1418	1420	1408	1843	993	1418	1413.98	0.77	810	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	627	16.50	1.11	12	0.03	86.00	1277.00	2430	20230510	-41.60	1262	20231031	12.44	1650	-14.00	20240104	1331	6.61	20240102	2430	-41.60	20230510	1262	12.44	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
56	20240221	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1417	-1	5	-0.07	13308540	9417	13.70	1418	1420	1408	1843	993	1418	1413.25	0.77	908	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	627	16.48	1.11	12	0.02	86.00	1277.00	2430	20230510	-41.69	1262	20231031	12.28	1650	-14.12	20240104	1331	6.46	20240102	2430	-41.69	20230510	1262	12.28	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
57	20240221	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	2	2	0.14	1042062	734	1.07	1418	1420	1418	1843	993	1418	1419.70	0.77	140	1447	1432	1425	1410	1403	1429	1407	44	425	100	1040	1	1	44216140	628	16.51	1.11	12	0.00	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	1650	-13.94	20240104	1331	6.69	20240102	2430	-41.56	20230510	1262	12.52	20231031	0.18	N	068330	100	44 억	341543	N	N	N	N
58	20240220	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	0	3	0.00	97910144	68742	90.70	1440	1440	1418	1843	993	1418	1424.31	0.78	-4409	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	627	16.49	1.11	12	0.16	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	1650	-14.06	20240104	1331	6.54	20240102	2430	-41.65	20230510	1262	12.36	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
59	20240220	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1427	9	2	0.63	78155282	54822	72.34	1440	1440	1418	1843	993	1418	1425.62	0.78	-4474	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	631	16.59	1.12	12	0.12	86.00	1277.00	2430	20230510	-41.28	1262	20231031	13.07	1650	-13.52	20240104	1331	7.21	20240102	2430	-41.28	20230510	1262	13.07	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
60	20240220	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	11	2	0.78	66920892	46932	61.93	1440	1440	1418	1843	993	1418	1425.91	0.78	-4434	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	632	16.62	1.12	12	0.11	86.00	1277.00	2430	20230510	-41.19	1262	20231031	13.23	1650	-13.39	20240104	1331	7.36	20240102	2430	-41.19	20230510	1262	13.23	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
61	20240220	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	11	2	0.78	45837002	32199	42.49	1440	1440	1418	1843	993	1418	1423.55	0.78	-2629	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	632	16.62	1.12	12	0.07	86.00	1277.00	2430	20230510	-41.19	1262	20231031	13.23	1650	-13.39	20240104	1331	7.36	20240102	2430	-41.19	20230510	1262	13.23	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
62	20240220	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	2	2	0.14	40835713	28684	37.85	1440	1440	1418	1843	993	1418	1423.64	0.78	-2580	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	628	16.51	1.11	12	0.06	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	1650	-13.94	20240104	1331	6.69	20240102	2430	-41.56	20230510	1262	12.52	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
63	20240220	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	2	2	0.14	30910373	21689	28.62	1440	1440	1418	1843	993	1418	1425.16	0.78	-2054	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	628	16.51	1.11	12	0.05	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	1650	-13.94	20240104	1331	6.69	20240102	2430	-41.56	20230510	1262	12.52	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
64	20240220	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1422	4	2	0.28	15119041	10566	13.94	1440	1440	1418	1843	993	1418	1430.91	0.78	-1661	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	629	16.53	1.11	12	0.02	86.00	1277.00	2430	20230510	-41.48	1262	20231031	12.68	1650	-13.82	20240104	1331	6.84	20240102	2430	-41.48	20230510	1262	12.68	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
65	20240220	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1436	18	2	1.27	7105609	4949	6.53	1440	1440	1427	1843	993	1418	1435.77	0.78	-1383	1467	1442	1426	1401	1385	1434	1393	44	425	100	1040	1	1	44216140	635	16.70	1.12	12	0.01	86.00	1277.00	2430	20230510	-40.91	1262	20231031	13.79	1650	-12.97	20240104	1331	7.89	20240102	2430	-40.91	20230510	1262	13.79	20231031	0.17	N	068330	100	44 억	345951	N	N	N	N
66	20240219	160538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	-19	5	-1.32	107725719	75637	43.37	1437	1451	1410	1868	1006	1437	1424.00	0.77	6587	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	627	16.49	1.11	12	0.17	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	1650	-14.06	20240104	1331	6.54	20240102	2430	-41.65	20230510	1262	12.36	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
67	20240219	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1418	-19	5	-1.32	102853753	72197	41.40	1437	1451	1410	1868	1006	1437	1424.38	0.77	6773	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	627	16.49	1.11	12	0.16	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	1650	-14.06	20240104	1331	6.54	20240102	2430	-41.65	20230510	1262	12.36	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
68	20240219	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1414	-23	5	-1.60	97429111	68368	39.20	1437	1451	1410	1868	1006	1437	1424.82	0.77	6764	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	625	16.44	1.11	12	0.15	86.00	1277.00	2430	20230510	-41.81	1262	20231031	12.04	1650	-14.30	20240104	1331	6.24	20240102	2430	-41.81	20230510	1262	12.04	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
69	20240219	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1417	-20	5	-1.39	88673961	62181	35.65	1437	1451	1410	1868	1006	1437	1425.81	0.77	7237	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	627	16.48	1.11	12	0.14	86.00	1277.00	2430	20230510	-41.69	1262	20231031	12.28	1650	-14.12	20240104	1331	6.46	20240102	2430	-41.69	20230510	1262	12.28	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
70	20240219	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1423	-14	5	-0.97	82391722	57756	33.12	1437	1451	1410	1868	1006	1437	1426.28	0.77	7546	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	629	16.55	1.11	12	0.13	86.00	1277.00	2430	20230510	-41.44	1262	20231031	12.76	1650	-13.76	20240104	1331	6.91	20240102	2430	-41.44	20230510	1262	12.76	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
71	20240219	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1425	-12	5	-0.84	77216952	54111	31.03	1437	1451	1410	1868	1006	1437	1426.74	0.77	7634	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	630	16.57	1.12	12	0.12	86.00	1277.00	2430	20230510	-41.36	1262	20231031	12.92	1650	-13.64	20240104	1331	7.06	20240102	2430	-41.36	20230510	1262	12.92	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
72	20240219	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1427	-10	5	-0.70	65112800	45559	26.12	1437	1451	1410	1868	1006	1437	1428.95	0.77	6973	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	631	16.59	1.12	12	0.10	86.00	1277.00	2430	20230510	-41.28	1262	20231031	13.07	1650	-13.52	20240104	1331	7.21	20240102	2430	-41.28	20230510	1262	13.07	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
73	20240219	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	12	2	0.84	15646340	10874	6.24	1437	1451	1437	1868	1006	1437	1439.16	0.77	-446	1494	1465	1432	1403	1370	1480	1418	44	431	100	1060	1	1	44216140	641	16.85	1.13	12	0.02	86.00	1277.00	2430	20230510	-40.37	1262	20231031	14.82	1650	-12.18	20240104	1331	8.87	20240102	2430	-40.37	20230510	1262	14.82	20231031	0.17	N	068330	100	44 억	339228	N	N	N	N
74	20240216	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1437	40	2	2.86	239741832	167532	458.31	1412	1461	1399	1816	978	1397	1431.01	0.78	-4118	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	635	16.71	1.13	12	0.38	86.00	1277.00	2430	20230510	-40.86	1262	20231031	13.87	1650	-12.91	20240104	1331	7.96	20240102	2430	-40.86	20230510	1262	13.87	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
75	20240216	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1436	39	2	2.79	218250332	152567	417.37	1412	1461	1399	1816	978	1397	1430.52	0.78	2914	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	635	16.70	1.12	12	0.35	86.00	1277.00	2430	20230510	-40.91	1262	20231031	13.79	1650	-12.97	20240104	1331	7.89	20240102	2430	-40.91	20230510	1262	13.79	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
76	20240216	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	8	2	0.57	30393751	21663	59.26	1412	1414	1399	1816	978	1397	1403.03	0.78	-669	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	621	16.34	1.10	12	0.05	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
77	20240216	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	8	2	0.57	24643978	17569	48.06	1412	1414	1399	1816	978	1397	1402.70	0.78	-686	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	621	16.34	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
78	20240216	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	8	2	0.57	24221449	17268	47.24	1412	1414	1399	1816	978	1397	1402.68	0.78	-586	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	621	16.34	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
79	20240216	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	8	2	0.57	22446175	16001	43.77	1412	1414	1399	1816	978	1397	1402.80	0.78	-583	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	621	16.34	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
80	20240216	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	8	2	0.57	18588111	13251	36.25	1412	1414	1399	1816	978	1397	1402.77	0.78	-630	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	621	16.34	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
81	20240216	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1410	13	2	0.93	4052791	2891	7.91	1412	1414	1399	1816	978	1397	1401.86	0.78	-221	1429	1413	1389	1373	1349	1401	1361	44	419	100	1030	1	1	44216140	623	16.40	1.10	12	0.01	86.00	1277.00	2430	20230510	-41.98	1262	20231031	11.73	1650	-14.55	20240104	1331	5.94	20240102	2430	-41.98	20230510	1262	11.73	20231031	0.18	N	068330	100	44 억	343358	N	N	N	N
82	20240215	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	2	2	0.14	50930444	36553	52.93	1401	1405	1365	1813	977	1395	1393.33	0.78	-82	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	618	16.24	1.09	12	0.08	86.00	1277.00	2430	20230510	-42.51	1262	20231031	10.70	1650	-15.33	20240104	1331	4.96	20240102	2430	-42.51	20230510	1262	10.70	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
83	20240215	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	3	2	0.22	48608547	34891	50.53	1401	1405	1365	1813	977	1395	1393.15	0.78	356	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	618	16.26	1.09	12	0.08	86.00	1277.00	2430	20230510	-42.47	1262	20231031	10.78	1650	-15.27	20240104	1331	5.03	20240102	2430	-42.47	20230510	1262	10.78	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
84	20240215	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	4	2	0.29	47543916	34129	49.42	1401	1405	1365	1813	977	1395	1393.07	0.78	880	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	619	16.27	1.10	12	0.08	86.00	1277.00	2430	20230510	-42.43	1262	20231031	10.86	1650	-15.21	20240104	1331	5.11	20240102	2430	-42.43	20230510	1262	10.86	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
85	20240215	130528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1392	-3	5	-0.22	40518010	29068	42.09	1401	1405	1365	1813	977	1395	1393.90	0.78	287	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	615	16.19	1.09	12	0.07	86.00	1277.00	2430	20230510	-42.72	1262	20231031	10.30	1650	-15.64	20240104	1331	4.58	20240102	2430	-42.72	20230510	1262	10.30	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
86	20240215	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	3	2	0.22	39361804	28235	40.89	1401	1405	1365	1813	977	1395	1394.08	0.78	505	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	618	16.26	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.47	1262	20231031	10.78	1650	-15.27	20240104	1331	5.03	20240102	2430	-42.47	20230510	1262	10.78	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
87	20240215	110529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	6	2	0.43	25045466	17993	26.06	1401	1405	1365	1813	977	1395	1391.96	0.78	394	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	619	16.29	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.35	1262	20231031	11.01	1650	-15.09	20240104	1331	5.26	20240102	2430	-42.35	20230510	1262	11.01	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
88	20240215	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	4	2	0.29	18619564	13402	19.41	1401	1405	1365	1813	977	1395	1389.31	0.78	1002	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	619	16.27	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.43	1262	20231031	10.86	1650	-15.21	20240104	1331	5.11	20240102	2430	-42.43	20230510	1262	10.86	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
89	20240215	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	10	2	0.72	25279	18	0.03	1401	1405	1401	1813	977	1395	1404.39	0.78	0	1412	1403	1387	1378	1362	1408	1383	44	418	100	1030	1	1	44216140	621	16.34	1.10	12	0.00	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	1650	-14.85	20240104	1331	5.56	20240102	2430	-42.18	20230510	1262	11.33	20231031	0.18	N	068330	100	44 억	343441	N	N	N	N
90	20240214	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	-2	5	-0.14	95564929	69052	195.10	1388	1396	1371	1816	978	1397	1383.95	0.78	-458	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	617	16.22	1.09	12	0.16	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	1650	-15.45	20240104	1331	4.81	20240102	2430	-42.59	20230510	1262	10.54	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
91	20240214	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	-2	5	-0.14	88303510	63847	180.39	1388	1396	1371	1816	978	1397	1383.05	0.78	-382	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	617	16.22	1.09	12	0.14	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	1650	-15.45	20240104	1331	4.81	20240102	2430	-42.59	20230510	1262	10.54	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
92	20240214	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-7	5	-0.50	85742988	62006	175.19	1388	1396	1371	1816	978	1397	1382.82	0.78	-453	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	615	16.16	1.09	12	0.14	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	1650	-15.76	20240104	1331	4.43	20240102	2430	-42.80	20230510	1262	10.14	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
93	20240214	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	-2	5	-0.14	83321763	60269	170.29	1388	1396	1371	1816	978	1397	1382.50	0.78	-4	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	617	16.22	1.09	12	0.14	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	1650	-15.45	20240104	1331	4.81	20240102	2430	-42.59	20230510	1262	10.54	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
94	20240214	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1396	-1	5	-0.07	80981850	58592	165.55	1388	1396	1371	1816	978	1397	1382.13	0.78	54	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	617	16.23	1.09	12	0.13	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	1650	-15.39	20240104	1331	4.88	20240102	2430	-42.55	20230510	1262	10.62	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
95	20240214	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1378	-19	5	-1.36	50927642	36870	104.17	1388	1396	1371	1816	978	1397	1381.28	0.78	-433	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	609	16.02	1.08	12	0.08	86.00	1277.00	2430	20230510	-43.29	1262	20231031	9.19	1650	-16.48	20240104	1331	3.53	20240102	2430	-43.29	20230510	1262	9.19	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
96	20240214	090519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1396	-1	5	-0.07	1155224	832	2.35	1388	1396	1388	1816	978	1397	1388.49	0.78	-5	1419	1407	1396	1384	1373	1402	1379	44	419	100	1030	1	1	44216140	617	16.23	1.09	12	0.00	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	1650	-15.39	20240104	1331	4.88	20240102	2430	-42.55	20230510	1262	10.62	20231031	0.18	N	068330	100	44 억	343900	N	N	N	N
97	20240213	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	-1	5	-0.07	49236742	35361	76.76	1398	1408	1385	1817	979	1398	1392.40	0.77	2041	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	618	16.24	1.09	12	0.08	86.00	1277.00	2430	20230510	-42.51	1262	20231031	10.70	1650	-15.33	20240104	1331	4.96	20240102	2430	-42.51	20230510	1262	10.70	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N
98	20240213	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	0	3	0.00	40491440	29067	63.10	1398	1408	1385	1817	979	1398	1393.04	0.77	1922	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	618	16.26	1.09	12	0.07	86.00	1277.00	2430	20230510	-42.47	1262	20231031	10.78	1650	-15.27	20240104	1331	5.03	20240102	2430	-42.47	20230510	1262	10.78	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N
99	20240213	140526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1396	-2	5	-0.14	37188765	26705	57.97	1398	1408	1385	1817	979	1398	1392.58	0.77	2838	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	617	16.23	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	1650	-15.39	20240104	1331	4.88	20240102	2430	-42.55	20230510	1262	10.62	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N
100	20240213	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1396	-2	5	-0.14	34561945	24823	53.89	1398	1408	1385	1817	979	1398	1392.34	0.77	2838	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	617	16.23	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	1650	-15.39	20240104	1331	4.88	20240102	2430	-42.55	20230510	1262	10.62	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N
101	20240213	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	-3	5	-0.21	31776736	22821	49.54	1398	1408	1385	1817	979	1398	1392.43	0.77	2622	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	617	16.22	1.09	12	0.05	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	1650	-15.45	20240104	1331	4.81	20240102	2430	-42.59	20230510	1262	10.54	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N
102	20240213	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1394	-4	5	-0.29	24867382	17856	38.76	1398	1408	1385	1817	979	1398	1392.66	0.77	1772	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	616	16.21	1.09	12	0.04	86.00	1277.00	2430	20230510	-42.63	1262	20231031	10.46	1650	-15.52	20240104	1331	4.73	20240102	2430	-42.63	20230510	1262	10.46	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N
103	20240213	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	4	2	0.29	18813531	13518	29.35	1398	1408	1385	1817	979	1398	1391.74	0.77	1479	1446	1422	1406	1382	1366	1414	1374	44	419	100	1030	1	1	44216140	620	16.30	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.30	1262	20231031	11.09	1650	-15.03	20240104	1331	5.33	20240102	2430	-42.30	20230510	1262	11.09	20231031	0.18	N	068330	100	44 억	341753	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History