KissMeData/068330/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 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	20240531	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1303	-10	5	-0.76	35370525	27089	161.06	1303	1320	1303	1706	920	1313	1305.72	0.73	-907	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	576	9.24	0.93	12	0.06	141.00	1403.00	2360	20230530	-44.79	1262	20231031	3.25	1650	-21.03	20240104	1290	1.01	20240507	2340	-44.32	20230602	1262	3.25	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
3	20240531	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	-5	5	-0.38	27862032	21327	126.80	1303	1320	1303	1706	920	1313	1306.42	0.73	-679	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	578	9.28	0.93	12	0.05	141.00	1403.00	2360	20230530	-44.58	1262	20231031	3.65	1650	-20.73	20240104	1290	1.40	20240507	2340	-44.10	20230602	1262	3.65	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
4	20240531	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	-5	5	-0.38	24747799	18941	112.62	1303	1320	1303	1706	920	1313	1306.57	0.73	-679	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	578	9.28	0.93	12	0.04	141.00	1403.00	2360	20230530	-44.58	1262	20231031	3.65	1650	-20.73	20240104	1290	1.40	20240507	2340	-44.10	20230602	1262	3.65	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
5	20240531	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	-5	5	-0.38	22264838	17041	101.32	1303	1320	1303	1706	920	1313	1306.55	0.73	-733	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	578	9.28	0.93	12	0.04	141.00	1403.00	2360	20230530	-44.58	1262	20231031	3.65	1650	-20.73	20240104	1290	1.40	20240507	2340	-44.10	20230602	1262	3.65	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
6	20240531	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-4	5	-0.30	20467760	15667	93.15	1303	1320	1303	1706	920	1313	1306.42	0.73	-733	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	579	9.28	0.93	12	0.04	141.00	1403.00	2360	20230530	-44.53	1262	20231031	3.72	1650	-20.67	20240104	1290	1.47	20240507	2340	-44.06	20230602	1262	3.72	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
7	20240531	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1310	-3	5	-0.23	19129363	14640	87.04	1303	1320	1303	1706	920	1313	1306.65	0.73	-733	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	579	9.29	0.93	12	0.03	141.00	1403.00	2360	20230530	-44.49	1262	20231031	3.80	1650	-20.61	20240104	1290	1.55	20240507	2340	-44.02	20230602	1262	3.80	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
8	20240531	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1313	0	3	0.00	13514412	10342	61.49	1303	1320	1303	1706	920	1313	1306.75	0.73	-305	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	581	9.31	0.94	12	0.02	141.00	1403.00	2360	20230530	-44.36	1262	20231031	4.04	1650	-20.42	20240104	1290	1.78	20240507	2340	-43.89	20230602	1262	4.04	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
9	20240531	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1319	6	2	0.46	2028022	1554	9.24	1303	1320	1303	1706	920	1313	1305.03	0.73	-199	1354	1333	1319	1298	1284	1344	1309	44	393	100	940	1	1	44216140	583	9.35	0.94	12	0.00	141.00	1403.00	2360	20230530	-44.11	1262	20231031	4.52	1650	-20.06	20240104	1290	2.25	20240507	2340	-43.63	20230602	1262	4.52	20231031	0.20	N	068330	100	44 억	322477	N	N	N	N
10	20240530	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1313	-9	5	-0.68	22070315	16819	89.37	1305	1340	1305	1718	926	1322	1312.23	0.73	-1812	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	581	9.31	0.94	12	0.04	141.00	1403.00	2360	20230530	-44.36	1262	20231031	4.04	1650	-20.42	20240104	1290	1.78	20240507	2360	-44.36	20230530	1262	4.04	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
11	20240530	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	-6	5	-0.45	20223635	15413	81.90	1305	1340	1305	1718	926	1322	1312.12	0.73	-991	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	582	9.33	0.94	12	0.03	141.00	1403.00	2360	20230530	-44.24	1262	20231031	4.28	1650	-20.24	20240104	1290	2.02	20240507	2360	-44.24	20230530	1262	4.28	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
12	20240530	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	-6	5	-0.45	18466709	14077	74.80	1305	1340	1305	1718	926	1322	1311.84	0.73	-895	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	582	9.33	0.94	12	0.03	141.00	1403.00	2360	20230530	-44.24	1262	20231031	4.28	1650	-20.24	20240104	1290	2.02	20240507	2360	-44.24	20230530	1262	4.28	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
13	20240530	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1321	-1	5	-0.08	17539034	13369	71.04	1305	1340	1305	1718	926	1322	1311.92	0.73	-853	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	584	9.37	0.94	12	0.03	141.00	1403.00	2360	20230530	-44.03	1262	20231031	4.68	1650	-19.94	20240104	1290	2.40	20240507	2360	-44.03	20230530	1262	4.68	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
14	20240530	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1321	-1	5	-0.08	16853103	12845	68.26	1305	1340	1305	1718	926	1322	1312.04	0.73	-836	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	584	9.37	0.94	12	0.03	141.00	1403.00	2360	20230530	-44.03	1262	20231031	4.68	1650	-19.94	20240104	1290	2.40	20240507	2360	-44.03	20230530	1262	4.68	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
15	20240530	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1317	-5	5	-0.38	14708576	11207	59.55	1305	1340	1305	1718	926	1322	1312.45	0.73	-673	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	582	9.34	0.94	12	0.03	141.00	1403.00	2360	20230530	-44.19	1262	20231031	4.36	1650	-20.18	20240104	1290	2.09	20240507	2360	-44.19	20230530	1262	4.36	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
16	20240530	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1307	-15	5	-1.13	6813152	5193	27.59	1305	1340	1305	1718	926	1322	1311.99	0.73	-221	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	578	9.27	0.93	12	0.01	141.00	1403.00	2360	20230530	-44.62	1262	20231031	3.57	1650	-20.79	20240104	1290	1.32	20240507	2360	-44.62	20230530	1262	3.57	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
17	20240530	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1327	5	2	0.38	1925450	1466	7.79	1305	1340	1305	1718	926	1322	1313.40	0.73	-244	1363	1342	1324	1303	1285	1353	1314	44	396	100	950	1	1	44216140	587	9.41	0.95	12	0.00	141.00	1403.00	2360	20230530	-43.77	1262	20231031	5.15	1650	-19.58	20240104	1290	2.87	20240507	2360	-43.77	20230530	1262	5.15	20231031	0.20	N	068330	100	44 억	324290	N	N	N	N
18	20240529	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1322	14	2	1.07	24903922	18819	45.45	1321	1345	1306	1700	916	1308	1323.38	0.75	-5216	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	585	9.38	0.94	12	0.04	141.00	1403.00	2360	20230530	-43.98	1262	20231031	4.75	1650	-19.88	20240104	1290	2.48	20240507	2360	-43.98	20230530	1262	4.75	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
19	20240529	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1319	11	2	0.84	22626274	17096	41.28	1321	1345	1306	1700	916	1308	1323.48	0.75	-5259	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	583	9.35	0.94	12	0.04	141.00	1403.00	2360	20230530	-44.11	1262	20231031	4.52	1650	-20.06	20240104	1290	2.25	20240507	2360	-44.11	20230530	1262	4.52	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
20	20240529	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1326	18	2	1.38	18069860	13627	32.91	1321	1345	1310	1700	916	1308	1326.03	0.75	-4798	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	586	9.40	0.95	12	0.03	141.00	1403.00	2360	20230530	-43.81	1262	20231031	5.07	1650	-19.64	20240104	1290	2.79	20240507	2360	-43.81	20230530	1262	5.07	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
21	20240529	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1328	20	2	1.53	16514614	12454	30.07	1321	1345	1310	1700	916	1308	1326.05	0.75	-4418	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	587	9.42	0.95	12	0.03	141.00	1403.00	2360	20230530	-43.73	1262	20231031	5.23	1650	-19.52	20240104	1290	2.95	20240507	2360	-43.73	20230530	1262	5.23	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
22	20240529	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1320	12	2	0.92	16036346	12094	29.21	1321	1345	1310	1700	916	1308	1325.98	0.75	-4128	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	584	9.36	0.94	12	0.03	141.00	1403.00	2360	20230530	-44.07	1262	20231031	4.60	1650	-20.00	20240104	1290	2.33	20240507	2360	-44.07	20230530	1262	4.60	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
23	20240529	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1332	24	2	1.83	10811090	8158	19.70	1321	1345	1310	1700	916	1308	1325.21	0.75	-2785	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	589	9.45	0.95	12	0.02	141.00	1403.00	2360	20230530	-43.56	1262	20231031	5.55	1650	-19.27	20240104	1290	3.26	20240507	2360	-43.56	20230530	1262	5.55	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
24	20240529	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1317	9	2	0.69	8663818	6533	15.78	1321	1345	1310	1700	916	1308	1326.16	0.75	-2720	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	582	9.34	0.94	12	0.01	141.00	1403.00	2360	20230530	-44.19	1262	20231031	4.36	1650	-20.18	20240104	1290	2.09	20240507	2360	-44.19	20230530	1262	4.36	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
25	20240529	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1321	13	2	0.99	2291914	1735	4.19	1321	1321	1320	1700	916	1308	1320.99	0.75	-5	1328	1318	1311	1301	1294	1323	1306	44	392	100	940	1	1	44216140	584	9.37	0.94	12	0.00	141.00	1403.00	2360	20230530	-44.03	1262	20231031	4.68	1650	-19.94	20240104	1290	2.40	20240507	2360	-44.03	20230530	1262	4.68	20231031	0.20	N	068330	100	44 억	329506	N	N	N	N
26	20240528	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	-14	5	-1.06	54278554	41368	100.76	1304	1321	1304	1718	926	1322	1312.09	0.74	801	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	578	9.28	0.93	12	0.09	141.00	1403.00	2360	20230530	-44.58	1262	20231031	3.65	1650	-20.73	20240104	1290	1.40	20240507	2360	-44.58	20230530	1262	3.65	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
27	20240528	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	-6	5	-0.45	49306640	37568	91.50	1304	1321	1304	1718	926	1322	1312.46	0.74	1219	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	582	9.33	0.94	12	0.08	141.00	1403.00	2360	20230530	-44.24	1262	20231031	4.28	1650	-20.24	20240104	1290	2.02	20240507	2360	-44.24	20230530	1262	4.28	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
28	20240528	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1318	-4	5	-0.30	46381307	35338	86.07	1304	1321	1304	1718	926	1322	1312.51	0.74	1549	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	583	9.35	0.94	12	0.08	141.00	1403.00	2360	20230530	-44.15	1262	20231031	4.44	1650	-20.12	20240104	1290	2.17	20240507	2360	-44.15	20230530	1262	4.44	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
29	20240528	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	-6	5	-0.45	28658863	21841	53.20	1304	1321	1304	1718	926	1322	1312.16	0.74	1620	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	582	9.33	0.94	12	0.05	141.00	1403.00	2360	20230530	-44.24	1262	20231031	4.28	1650	-20.24	20240104	1290	2.02	20240507	2360	-44.24	20230530	1262	4.28	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
30	20240528	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1318	-4	5	-0.30	28135699	21444	52.23	1304	1321	1304	1718	926	1322	1312.05	0.74	1762	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	583	9.35	0.94	12	0.05	141.00	1403.00	2360	20230530	-44.15	1262	20231031	4.44	1650	-20.12	20240104	1290	2.17	20240507	2360	-44.15	20230530	1262	4.44	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
31	20240528	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1315	-7	5	-0.53	11818741	9019	21.97	1304	1321	1304	1718	926	1322	1310.43	0.74	136	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	581	9.33	0.94	12	0.02	141.00	1403.00	2360	20230530	-44.28	1262	20231031	4.20	1650	-20.30	20240104	1290	1.94	20240507	2360	-44.28	20230530	1262	4.20	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
32	20240528	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1315	-7	5	-0.53	7414908	5667	13.80	1304	1321	1304	1718	926	1322	1308.44	0.74	570	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	581	9.33	0.94	12	0.01	141.00	1403.00	2360	20230530	-44.28	1262	20231031	4.20	1650	-20.30	20240104	1290	1.94	20240507	2360	-44.28	20230530	1262	4.20	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
33	20240528	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	-17	5	-1.29	4305423	3300	8.04	1304	1321	1304	1718	926	1322	1304.67	0.74	767	1358	1339	1321	1302	1284	1349	1312	44	396	100	950	1	1	44216140	577	9.26	0.93	12	0.01	141.00	1403.00	2360	20230530	-44.70	1262	20231031	3.41	1650	-20.91	20240104	1290	1.16	20240507	2360	-44.70	20230530	1262	3.41	20231031	0.19	N	068330	100	44 억	328476	N	N	N	N
34	20240527	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1322	0	3	0.00	53875401	41058	90.04	1313	1340	1303	1718	926	1322	1312.17	0.74	432	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	585	9.38	0.94	12	0.09	141.00	1403.00	2360	20230530	-43.98	1262	20231031	4.75	1650	-19.88	20240104	1290	2.48	20240507	2360	-43.98	20230530	1262	4.75	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
35	20240527	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1322	0	3	0.00	53297173	40620	89.08	1313	1340	1303	1718	926	1322	1312.09	0.74	524	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	585	9.38	0.94	12	0.09	141.00	1403.00	2360	20230530	-43.98	1262	20231031	4.75	1650	-19.88	20240104	1290	2.48	20240507	2360	-43.98	20230530	1262	4.75	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
36	20240527	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	-8	5	-0.61	41219568	31383	68.82	1313	1340	1303	1718	926	1322	1313.44	0.74	53	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	581	9.32	0.94	12	0.07	141.00	1403.00	2360	20230530	-44.32	1262	20231031	4.12	1650	-20.36	20240104	1290	1.86	20240507	2360	-44.32	20230530	1262	4.12	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
37	20240527	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1320	-2	5	-0.15	36434521	27728	60.80	1313	1340	1303	1718	926	1322	1314.00	0.74	-804	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	584	9.36	0.94	12	0.06	141.00	1403.00	2360	20230530	-44.07	1262	20231031	4.60	1650	-20.00	20240104	1290	2.33	20240507	2360	-44.07	20230530	1262	4.60	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
38	20240527	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1322	0	3	0.00	34023582	25896	56.79	1313	1340	1303	1718	926	1322	1313.85	0.74	-791	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	585	9.38	0.94	12	0.06	141.00	1403.00	2360	20230530	-43.98	1262	20231031	4.75	1650	-19.88	20240104	1290	2.48	20240507	2360	-43.98	20230530	1262	4.75	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
39	20240527	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1325	3	2	0.23	9965898	7492	16.43	1313	1340	1313	1718	926	1322	1330.21	0.74	-498	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	586	9.40	0.94	12	0.02	141.00	1403.00	2360	20230530	-43.86	1262	20231031	4.99	1650	-19.70	20240104	1290	2.71	20240507	2360	-43.86	20230530	1262	4.99	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
40	20240527	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1336	14	2	1.06	6187979	4636	10.17	1313	1340	1313	1718	926	1322	1334.77	0.74	-1404	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	591	9.48	0.95	12	0.01	141.00	1403.00	2360	20230530	-43.39	1262	20231031	5.86	1650	-19.03	20240104	1290	3.57	20240507	2360	-43.39	20230530	1262	5.86	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
41	20240527	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1330	8	2	0.61	956757	727	1.59	1313	1330	1313	1718	926	1322	1316.03	0.74	-14	1348	1334	1326	1312	1304	1331	1309	44	396	100	950	1	1	44216140	588	9.43	0.95	12	0.00	141.00	1403.00	2360	20230530	-43.64	1262	20231031	5.39	1650	-19.39	20240104	1290	3.10	20240507	2360	-43.64	20230530	1262	5.39	20231031	0.19	N	068330	100	44 억	328045	N	N	N	N
42	20240524	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1322	-8	5	-0.60	60588005	45599	114.92	1331	1340	1318	1729	931	1330	1328.71	0.74	-84	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	585	9.38	0.94	12	0.10	141.00	1403.00	2360	20230530	-43.98	1262	20231031	4.75	1650	-19.88	20240104	1290	2.48	20240507	2360	-43.98	20230530	1262	4.75	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
43	20240524	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1323	-7	5	-0.53	57587024	43325	109.19	1331	1340	1321	1729	931	1330	1329.19	0.74	180	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	585	9.38	0.94	12	0.10	141.00	1403.00	2360	20230530	-43.94	1262	20231031	4.83	1650	-19.82	20240104	1290	2.56	20240507	2360	-43.94	20230530	1262	4.83	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
44	20240524	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1339	9	2	0.68	35646833	26754	67.42	1331	1339	1325	1729	931	1330	1332.39	0.74	-748	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	592	9.50	0.95	12	0.06	141.00	1403.00	2360	20230530	-43.26	1262	20231031	6.10	1650	-18.85	20240104	1290	3.80	20240507	2360	-43.26	20230530	1262	6.10	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
45	20240524	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	5	2	0.38	33844571	25404	64.02	1331	1335	1325	1729	931	1330	1332.25	0.74	-748	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	590	9.47	0.95	12	0.06	141.00	1403.00	2360	20230530	-43.43	1262	20231031	5.78	1650	-19.09	20240104	1290	3.49	20240507	2360	-43.43	20230530	1262	5.78	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
46	20240524	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1333	3	2	0.23	11183061	8409	21.19	1331	1335	1325	1729	931	1330	1329.89	0.74	-1551	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	589	9.45	0.95	12	0.02	141.00	1403.00	2360	20230530	-43.52	1262	20231031	5.63	1650	-19.21	20240104	1290	3.33	20240507	2360	-43.52	20230530	1262	5.63	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
47	20240524	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	5	2	0.38	9505725	7149	18.02	1331	1335	1325	1729	931	1330	1329.66	0.74	-1444	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	590	9.47	0.95	12	0.02	141.00	1403.00	2360	20230530	-43.43	1262	20231031	5.78	1650	-19.09	20240104	1290	3.49	20240507	2360	-43.43	20230530	1262	5.78	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
48	20240524	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1331	1	2	0.08	6108926	4598	11.59	1331	1331	1325	1729	931	1330	1328.61	0.74	-1281	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	589	9.44	0.95	12	0.01	141.00	1403.00	2360	20230530	-43.60	1262	20231031	5.47	1650	-19.33	20240104	1290	3.18	20240507	2360	-43.60	20230530	1262	5.47	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
49	20240524	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1331	1	2	0.08	678456	510	1.29	1331	1331	1327	1729	931	1330	1330.31	0.74	-45	1356	1342	1336	1322	1316	1340	1320	44	399	100	950	1	1	44216140	589	9.44	0.95	12	0.00	141.00	1403.00	2360	20230530	-43.60	1262	20231031	5.47	1650	-19.33	20240104	1290	3.18	20240507	2360	-43.60	20230530	1262	5.47	20231031	0.19	N	068330	100	44 억	327778	N	N	N	N
50	20240523	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1330	-14	5	-1.04	53153245	39680	250.13	1344	1350	1330	1747	941	1344	1339.61	0.74	-1221	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	588	9.43	0.95	12	0.09	141.00	1403.00	2360	20230530	-43.64	1262	20231031	5.39	1650	-19.39	20240104	1290	3.10	20240507	2360	-43.64	20230530	1262	5.39	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
51	20240523	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	0	3	0.00	50647411	37797	238.26	1344	1350	1333	1747	941	1344	1339.98	0.74	-1267	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	594	9.53	0.96	12	0.09	141.00	1403.00	2360	20230530	-43.05	1262	20231031	6.50	1650	-18.55	20240104	1290	4.19	20240507	2360	-43.05	20230530	1262	6.50	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
52	20240523	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1336	-8	5	-0.60	33322005	24838	156.57	1344	1350	1335	1747	941	1344	1341.57	0.74	-964	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	591	9.48	0.95	12	0.06	141.00	1403.00	2360	20230530	-43.39	1262	20231031	5.86	1650	-19.03	20240104	1290	3.57	20240507	2360	-43.39	20230530	1262	5.86	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
53	20240523	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	0	3	0.00	19471281	14500	91.40	1344	1350	1338	1747	941	1344	1342.85	0.74	-964	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	594	9.53	0.96	12	0.03	141.00	1403.00	2360	20230530	-43.05	1262	20231031	6.50	1650	-18.55	20240104	1290	4.19	20240507	2360	-43.05	20230530	1262	6.50	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
54	20240523	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	1	2	0.07	18535626	13803	87.01	1344	1350	1338	1747	941	1344	1342.87	0.74	-953	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	595	9.54	0.96	12	0.03	141.00	1403.00	2360	20230530	-43.01	1262	20231031	6.58	1650	-18.48	20240104	1290	4.26	20240507	2360	-43.01	20230530	1262	6.58	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
55	20240523	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	1	2	0.07	11179605	8321	52.45	1344	1350	1340	1747	941	1344	1343.54	0.74	-931	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	595	9.54	0.96	12	0.02	141.00	1403.00	2360	20230530	-43.01	1262	20231031	6.58	1650	-18.48	20240104	1290	4.26	20240507	2360	-43.01	20230530	1262	6.58	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
56	20240523	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	2	2	0.15	8177896	6089	38.38	1344	1350	1340	1747	941	1344	1343.06	0.74	-915	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	595	9.55	0.96	12	0.01	141.00	1403.00	2360	20230530	-42.97	1262	20231031	6.66	1650	-18.42	20240104	1290	4.34	20240507	2360	-42.97	20230530	1262	6.66	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
57	20240523	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	0	3	0.00	454529	339	2.14	1344	1344	1340	1747	941	1344	1340.79	0.74	-320	1365	1354	1348	1337	1331	1351	1334	44	403	100	960	1	1	44216140	594	9.53	0.96	12	0.00	141.00	1403.00	2360	20230530	-43.05	1262	20231031	6.50	1650	-18.55	20240104	1290	4.19	20240507	2360	-43.05	20230530	1262	6.50	20231031	0.20	N	068330	100	44 억	328999	N	N	N	N
58	20240522	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	-2	5	-0.15	21393365	15864	66.88	1355	1359	1342	1749	943	1346	1348.55	0.75	-835	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	594	9.53	0.96	12	0.04	141.00	1403.00	2360	20230530	-43.05	1262	20231031	6.50	1650	-18.55	20240104	1290	4.19	20240507	2360	-43.05	20230530	1262	6.50	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
59	20240522	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	1	2	0.07	19281057	14293	60.26	1355	1359	1342	1749	943	1346	1348.99	0.75	-830	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	596	9.55	0.96	12	0.03	141.00	1403.00	2360	20230530	-42.92	1262	20231031	6.74	1650	-18.36	20240104	1290	4.42	20240507	2360	-42.92	20230530	1262	6.74	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
60	20240522	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	0	3	0.00	16590368	12293	51.83	1355	1359	1342	1749	943	1346	1349.58	0.75	-776	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	595	9.55	0.96	12	0.03	141.00	1403.00	2360	20230530	-42.97	1262	20231031	6.66	1650	-18.42	20240104	1290	4.34	20240507	2360	-42.97	20230530	1262	6.66	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
61	20240522	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	4	2	0.30	12255913	9080	38.28	1355	1359	1342	1749	943	1346	1349.77	0.75	-776	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	597	9.57	0.96	12	0.02	141.00	1403.00	2360	20230530	-42.80	1262	20231031	6.97	1650	-18.18	20240104	1290	4.65	20240507	2360	-42.80	20230530	1262	6.97	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
62	20240522	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	7	2	0.52	12109907	8972	37.82	1355	1359	1342	1749	943	1346	1349.74	0.75	-776	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	598	9.60	0.96	12	0.02	141.00	1403.00	2360	20230530	-42.67	1262	20231031	7.21	1650	-18.00	20240104	1290	4.88	20240507	2360	-42.67	20230530	1262	7.21	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
63	20240522	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	11	2	0.82	10994742	8149	34.35	1355	1359	1342	1749	943	1346	1349.21	0.75	-555	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	600	9.62	0.97	12	0.02	141.00	1403.00	2360	20230530	-42.50	1262	20231031	7.53	1650	-17.76	20240104	1290	5.19	20240507	2360	-42.50	20230530	1262	7.53	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
64	20240522	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	7	2	0.52	7390785	5484	23.12	1355	1359	1342	1749	943	1346	1347.70	0.75	-112	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	598	9.60	0.96	12	0.01	141.00	1403.00	2360	20230530	-42.67	1262	20231031	7.21	1650	-18.00	20240104	1290	4.88	20240507	2360	-42.67	20230530	1262	7.21	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
65	20240522	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1342	-4	5	-0.30	899619	668	2.82	1355	1355	1342	1749	943	1346	1346.74	0.75	-282	1375	1360	1349	1334	1323	1355	1329	44	403	100	960	1	1	44216140	593	9.52	0.96	12	0.00	141.00	1403.00	2360	20230530	-43.14	1262	20231031	6.34	1650	-18.67	20240104	1290	4.03	20240507	2360	-43.14	20230530	1262	6.34	20231031	0.20	N	068330	100	44 억	329834	N	N	N	N
66	20240521	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-8	5	-0.59	31873526	23720	87.50	1364	1364	1338	1760	948	1354	1343.74	0.76	-6054	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	595	9.55	0.96	12	0.05	141.00	1403.00	2360	20230530	-42.97	1262	20231031	6.66	1650	-18.42	20240104	1290	4.34	20240507	2360	-42.97	20230530	1262	6.66	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
67	20240521	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-8	5	-0.59	30121706	22418	82.69	1364	1364	1338	1760	948	1354	1343.64	0.76	-5760	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	595	9.55	0.96	12	0.05	141.00	1403.00	2360	20230530	-42.97	1262	20231031	6.66	1650	-18.42	20240104	1290	4.34	20240507	2360	-42.97	20230530	1262	6.66	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
68	20240521	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	-10	5	-0.74	17524020	13025	48.05	1364	1364	1341	1760	948	1354	1345.41	0.76	-4805	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	594	9.53	0.96	12	0.03	141.00	1403.00	2360	20230530	-43.05	1262	20231031	6.50	1650	-18.55	20240104	1290	4.19	20240507	2360	-43.05	20230530	1262	6.50	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
69	20240521	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-8	5	-0.59	16576521	12320	45.44	1364	1364	1341	1760	948	1354	1345.50	0.76	-4437	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	595	9.55	0.96	12	0.03	141.00	1403.00	2360	20230530	-42.97	1262	20231031	6.66	1650	-18.42	20240104	1290	4.34	20240507	2360	-42.97	20230530	1262	6.66	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
70	20240521	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	-9	5	-0.66	15998399	11890	43.86	1364	1364	1341	1760	948	1354	1345.53	0.76	-4203	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	595	9.54	0.96	12	0.03	141.00	1403.00	2360	20230530	-43.01	1262	20231031	6.58	1650	-18.48	20240104	1290	4.26	20240507	2360	-43.01	20230530	1262	6.58	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
71	20240521	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1341	-13	5	-0.96	14718018	10936	40.34	1364	1364	1341	1760	948	1354	1345.83	0.76	-3788	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	593	9.51	0.96	12	0.02	141.00	1403.00	2360	20230530	-43.18	1262	20231031	6.26	1650	-18.73	20240104	1290	3.95	20240507	2360	-43.18	20230530	1262	6.26	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
72	20240521	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-8	5	-0.59	8735787	6488	23.93	1364	1364	1345	1760	948	1354	1346.45	0.76	-1889	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	595	9.55	0.96	12	0.01	141.00	1403.00	2360	20230530	-42.97	1262	20231031	6.66	1650	-18.42	20240104	1290	4.34	20240507	2360	-42.97	20230530	1262	6.66	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
73	20240521	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	3	2	0.22	387078	285	1.05	1364	1364	1350	1760	948	1354	1358.17	0.76	-124	1372	1363	1355	1346	1338	1367	1350	44	406	100	970	1	1	44216140	600	9.62	0.97	12	0.00	141.00	1403.00	2360	20230530	-42.50	1262	20231031	7.53	1650	-17.76	20240104	1290	5.19	20240507	2360	-42.50	20230530	1262	7.53	20231031	0.20	N	068330	100	44 억	335882	N	N	N	N
74	20240517	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	-1	5	-0.07	49109981	36136	58.05	1370	1372	1346	1770	954	1362	1359.03	0.77	-3589	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	602	9.65	0.97	12	0.08	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1290	5.50	20240507	2360	-42.33	20230530	1262	7.84	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
75	20240517	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	-1	5	-0.07	48794334	35904	57.67	1370	1372	1346	1770	954	1362	1359.02	0.77	-3503	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	602	9.65	0.97	12	0.08	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1290	5.50	20240507	2360	-42.33	20230530	1262	7.84	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
76	20240517	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	-1	5	-0.07	48077937	35377	56.83	1370	1372	1346	1770	954	1362	1359.02	0.77	-2993	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	602	9.65	0.97	12	0.08	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1290	5.50	20240507	2360	-42.33	20230530	1262	7.84	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
77	20240517	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1362	0	3	0.00	42964310	31610	50.78	1370	1372	1346	1770	954	1362	1359.20	0.77	-1992	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	602	9.66	0.97	12	0.07	141.00	1403.00	2430	20230510	-43.95	1262	20231031	7.92	1650	-17.45	20240104	1290	5.58	20240507	2360	-42.29	20230530	1262	7.92	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
78	20240517	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1370	8	2	0.59	42752827	31455	50.53	1370	1372	1346	1770	954	1362	1359.17	0.77	-1946	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	606	9.72	0.98	12	0.07	141.00	1403.00	2430	20230510	-43.62	1262	20231031	8.56	1650	-16.97	20240104	1290	6.20	20240507	2360	-41.95	20230530	1262	8.56	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
79	20240517	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1371	9	2	0.66	38656667	28449	45.70	1370	1372	1346	1770	954	1362	1358.81	0.77	608	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	606	9.72	0.98	12	0.06	141.00	1403.00	2430	20230510	-43.58	1262	20231031	8.64	1650	-16.91	20240104	1290	6.28	20240507	2360	-41.91	20230530	1262	8.64	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
80	20240517	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	-6	5	-0.44	2850681	2099	3.37	1370	1370	1349	1770	954	1362	1358.11	0.77	-322	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	600	9.62	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1290	5.12	20240507	2360	-42.54	20230530	1262	7.45	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
81	20240517	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1351	-11	5	-0.81	366560	271	0.44	1370	1370	1351	1770	954	1362	1352.62	0.77	47	1385	1373	1360	1348	1335	1379	1354	44	408	100	980	1	1	44216140	597	9.58	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.40	1262	20231031	7.05	1650	-18.12	20240104	1290	4.73	20240507	2360	-42.75	20230530	1262	7.05	20231031	0.19	N	068330	100	44 억	341714	N	N	N	N
82	20240516	160538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1362	6	2	0.44	84721086	62253	91.33	1356	1372	1347	1762	950	1356	1360.92	0.78	-3255	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	602	9.66	0.97	12	0.14	141.00	1403.00	2430	20230510	-43.95	1262	20231031	7.92	1650	-17.45	20240104	1290	5.58	20240507	2360	-42.29	20230530	1262	7.92	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
83	20240516	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	5	2	0.37	78880899	57961	85.04	1356	1372	1347	1762	950	1356	1360.93	0.78	-3081	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	602	9.65	0.97	12	0.13	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1290	5.50	20240507	2360	-42.33	20230530	1262	7.84	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
84	20240516	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	4	2	0.29	67494836	49576	72.73	1356	1372	1347	1762	950	1356	1361.44	0.78	-3210	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	601	9.65	0.97	12	0.11	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1290	5.43	20240507	2360	-42.37	20230530	1262	7.77	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
85	20240516	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	4	2	0.29	60314751	44271	64.95	1356	1372	1347	1762	950	1356	1362.40	0.78	-3725	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	601	9.65	0.97	12	0.10	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1290	5.43	20240507	2360	-42.37	20230530	1262	7.77	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
86	20240516	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	9	2	0.66	54918636	40297	59.12	1356	1372	1347	1762	950	1356	1362.85	0.78	-4065	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	604	9.68	0.97	12	0.09	141.00	1403.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1290	5.81	20240507	2360	-42.16	20230530	1262	8.16	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
87	20240516	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1366	10	2	0.74	46110872	33838	49.64	1356	1372	1347	1762	950	1356	1362.69	0.78	-3911	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	604	9.69	0.97	12	0.08	141.00	1403.00	2430	20230510	-43.79	1262	20231031	8.24	1650	-17.21	20240104	1290	5.89	20240507	2360	-42.12	20230530	1262	8.24	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
88	20240516	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	11	2	0.81	35688886	26158	38.38	1356	1372	1347	1762	950	1356	1364.36	0.78	-4491	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	604	9.70	0.97	12	0.06	141.00	1403.00	2430	20230510	-43.74	1262	20231031	8.32	1650	-17.15	20240104	1290	5.97	20240507	2360	-42.08	20230530	1262	8.32	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
89	20240516	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	0	3	0.00	2594163	1920	2.82	1356	1362	1347	1762	950	1356	1351.13	0.78	1173	1370	1362	1351	1343	1332	1367	1348	44	406	100	970	1	1	44216140	600	9.62	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1290	5.12	20240507	2360	-42.54	20230530	1262	7.45	20231031	0.19	N	068330	100	44 억	344973	N	N	N	N
90	20240514	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	23	2	1.73	92133531	68160	124.33	1340	1359	1340	1732	934	1333	1351.72	0.79	-5478	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	600	9.62	0.97	12	0.15	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1290	5.12	20240507	2360	-42.54	20230530	1262	7.45	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
91	20240514	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	20	2	1.50	54517907	40422	73.74	1340	1359	1340	1732	934	1333	1348.72	0.79	-4244	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	598	9.60	0.96	12	0.09	141.00	1403.00	2430	20230510	-44.32	1262	20231031	7.21	1650	-18.00	20240104	1290	4.88	20240507	2360	-42.67	20230530	1262	7.21	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
92	20240514	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1351	18	2	1.35	35633769	26390	48.14	1340	1359	1340	1732	934	1333	1350.28	0.79	-4235	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	597	9.58	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.40	1262	20231031	7.05	1650	-18.12	20240104	1290	4.73	20240507	2360	-42.75	20230530	1262	7.05	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
93	20240514	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	17	2	1.28	34229893	25350	46.24	1340	1359	1340	1732	934	1333	1350.29	0.79	-4246	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	597	9.57	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1290	4.65	20240507	2360	-42.80	20230530	1262	6.97	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
94	20240514	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	17	2	1.28	33556414	24850	45.33	1340	1359	1340	1732	934	1333	1350.36	0.79	-4243	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	597	9.57	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1290	4.65	20240507	2360	-42.80	20230530	1262	6.97	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
95	20240514	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	16	2	1.20	30469710	22562	41.16	1340	1359	1340	1732	934	1333	1350.49	0.79	-2676	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	596	9.57	0.96	12	0.05	141.00	1403.00	2430	20230510	-44.49	1262	20231031	6.89	1650	-18.24	20240104	1290	4.57	20240507	2360	-42.84	20230530	1262	6.89	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
96	20240514	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	25	2	1.88	29076927	21532	39.28	1340	1359	1340	1732	934	1333	1350.41	0.79	-2108	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	600	9.63	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.12	1262	20231031	7.61	1650	-17.70	20240104	1290	5.27	20240507	2360	-42.46	20230530	1262	7.61	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
97	20240514	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1340	7	2	0.53	150080	112	0.20	1340	1340	1340	1732	934	1333	1340.00	0.79	-16	1402	1367	1336	1301	1270	1352	1286	44	399	100	950	1	1	44216140	592	9.50	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1290	3.88	20240507	2360	-43.22	20230530	1262	6.18	20231031	0.19	N	068330	100	44 억	349713	N	N	N	N
98	20240513	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1333	-23	5	-1.70	72091989	53820	189.69	1356	1371	1305	1762	950	1356	1339.50	0.80	-4118	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	589	9.45	0.95	12	0.12	141.00	1403.00	2430	20230510	-45.14	1262	20231031	5.63	1650	-19.21	20240104	1290	3.33	20240507	2360	-43.52	20230530	1262	5.63	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
99	20240513	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1340	-16	5	-1.18	63543280	47411	167.10	1356	1371	1305	1762	950	1356	1340.26	0.80	-2301	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	592	9.50	0.96	12	0.11	141.00	1403.00	2430	20230510	-44.86	1262	20231031	6.18	1650	-18.79	20240104	1290	3.88	20240507	2360	-43.22	20230530	1262	6.18	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
100	20240513	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1336	-20	5	-1.47	54827159	40903	144.17	1356	1371	1305	1762	950	1356	1340.42	0.80	844	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	591	9.48	0.95	12	0.09	141.00	1403.00	2430	20230510	-45.02	1262	20231031	5.86	1650	-19.03	20240104	1290	3.57	20240507	2360	-43.39	20230530	1262	5.86	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
101	20240513	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	-11	5	-0.81	51876784	38703	136.41	1356	1371	1305	1762	950	1356	1340.38	0.80	2307	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	595	9.54	0.96	12	0.09	141.00	1403.00	2430	20230510	-44.65	1262	20231031	6.58	1650	-18.48	20240104	1290	4.26	20240507	2360	-43.01	20230530	1262	6.58	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
102	20240513	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	-11	5	-0.81	47102041	35139	123.85	1356	1371	1305	1762	950	1356	1340.45	0.80	2264	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	595	9.54	0.96	12	0.08	141.00	1403.00	2430	20230510	-44.65	1262	20231031	6.58	1650	-18.48	20240104	1290	4.26	20240507	2360	-43.01	20230530	1262	6.58	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
103	20240513	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1348	-8	5	-0.59	41046526	30620	107.92	1356	1371	1305	1762	950	1356	1340.51	0.80	2050	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	596	9.56	0.96	12	0.07	141.00	1403.00	2430	20230510	-44.53	1262	20231031	6.81	1650	-18.30	20240104	1290	4.50	20240507	2360	-42.88	20230530	1262	6.81	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
104	20240513	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	2	2	0.15	17395840	12855	45.31	1356	1371	1347	1762	950	1356	1353.24	0.80	-192	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	600	9.63	0.97	12	0.03	141.00	1403.00	2430	20230510	-44.12	1262	20231031	7.61	1650	-17.70	20240104	1290	5.27	20240507	2360	-42.46	20230530	1262	7.61	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
105	20240513	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	-6	5	-0.44	10462595	7749	27.31	1356	1356	1350	1762	950	1356	1350.19	0.80	-84	1377	1366	1358	1347	1339	1362	1343	44	406	100	970	1	1	44216140	597	9.57	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1290	4.65	20240507	2360	-42.80	20230530	1262	6.97	20231031	0.19	N	068330	100	44 억	353838	N	N	N	N
106	20240510	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	1	2	0.07	38425918	28348	63.13	1369	1369	1350	1761	949	1355	1355.51	0.80	-817	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	600	9.62	0.97	12	0.06	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1290	5.12	20240507	2430	-44.20	20230510	1262	7.45	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
107	20240510	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	0	3	0.00	32196647	23754	52.90	1369	1369	1350	1761	949	1355	1355.42	0.80	-1284	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	599	9.61	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1290	5.04	20240507	2430	-44.24	20230510	1262	7.37	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
108	20240510	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	1	2	0.07	27892673	20579	45.83	1369	1369	1350	1761	949	1355	1355.39	0.80	-564	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	600	9.62	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.20	1262	20231031	7.45	1650	-17.82	20240104	1290	5.12	20240507	2430	-44.20	20230510	1262	7.45	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
109	20240510	130527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	5	2	0.37	23276011	17178	38.25	1369	1369	1350	1761	949	1355	1354.99	0.80	-487	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	601	9.65	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1290	5.43	20240507	2430	-44.03	20230510	1262	7.77	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
110	20240510	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	6	2	0.44	21535249	15889	35.38	1369	1369	1350	1761	949	1355	1355.36	0.80	-487	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	602	9.65	0.97	12	0.04	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1290	5.50	20240507	2430	-43.99	20230510	1262	7.84	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
111	20240510	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	9	2	0.66	17370014	12808	28.52	1369	1369	1350	1761	949	1355	1356.18	0.80	-515	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	603	9.67	0.97	12	0.03	141.00	1403.00	2430	20230510	-43.87	1262	20231031	8.08	1650	-17.33	20240104	1290	5.74	20240507	2430	-43.87	20230510	1262	8.08	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
112	20240510	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1363	8	2	0.59	10806204	7963	17.73	1369	1369	1350	1761	949	1355	1357.05	0.80	-958	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	603	9.67	0.97	12	0.02	141.00	1403.00	2430	20230510	-43.91	1262	20231031	8.00	1650	-17.39	20240104	1290	5.66	20240507	2430	-43.91	20230510	1262	8.00	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
113	20240510	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	13	2	0.96	1032221	754	1.68	1369	1369	1368	1761	949	1355	1368.99	0.80	-179	1366	1360	1354	1348	1342	1363	1351	44	406	100	970	1	1	44216140	605	9.70	0.98	12	0.00	141.00	1403.00	2430	20230510	-43.70	1262	20231031	8.40	1650	-17.09	20240104	1290	6.05	20240507	2430	-43.70	20230510	1262	8.40	20231031	0.19	N	068330	100	44 억	354655	N	N	N	N
114	20240509	160538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	2	2	0.15	60747212	44900	194.73	1354	1360	1348	1758	948	1353	1352.94	0.80	-1484	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	599	9.61	0.97	12	0.10	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1290	5.04	20240507	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
115	20240509	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	2	2	0.15	57022312	42146	182.78	1354	1360	1348	1758	948	1353	1352.97	0.80	-1481	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	599	9.61	0.97	12	0.10	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1290	5.04	20240507	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
116	20240509	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	-4	5	-0.30	38864847	28757	124.72	1354	1360	1348	1758	948	1353	1351.49	0.80	-716	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	596	9.57	0.96	12	0.07	141.00	1403.00	2430	20230510	-44.49	1262	20231031	6.89	1650	-18.24	20240104	1290	4.57	20240507	2430	-44.49	20230510	1262	6.89	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
117	20240509	130528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	-4	5	-0.30	34678958	25654	111.26	1354	1360	1348	1758	948	1353	1351.80	0.80	-948	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	596	9.57	0.96	12	0.06	141.00	1403.00	2430	20230510	-44.49	1262	20231031	6.89	1650	-18.24	20240104	1290	4.57	20240507	2430	-44.49	20230510	1262	6.89	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
118	20240509	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1352	-1	5	-0.07	26700337	19740	85.61	1354	1360	1349	1758	948	1353	1352.60	0.80	-724	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	598	9.59	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.36	1262	20231031	7.13	1650	-18.06	20240104	1290	4.81	20240507	2430	-44.36	20230510	1262	7.13	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
119	20240509	110520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	1	2	0.07	22542535	16665	72.27	1354	1360	1350	1758	948	1353	1352.69	0.80	-707	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	599	9.60	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.28	1262	20231031	7.29	1650	-17.94	20240104	1290	4.96	20240507	2430	-44.28	20230510	1262	7.29	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
120	20240509	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	2	2	0.15	11148046	8234	35.71	1354	1360	1350	1758	948	1353	1353.90	0.80	77	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	599	9.61	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1290	5.04	20240507	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
121	20240509	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	7	2	0.52	144932	107	0.46	1354	1360	1354	1758	948	1353	1354.50	0.80	-14	1384	1368	1355	1339	1326	1376	1347	44	405	100	970	1	1	44216140	601	9.65	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.03	1262	20231031	7.77	1650	-17.58	20240104	1290	5.43	20240507	2430	-44.03	20230510	1262	7.77	20231031	0.18	N	068330	100	44 억	355758	N	N	N	N
122	20240508	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	11	2	0.82	31328328	23047	37.75	1350	1371	1342	1744	940	1342	1359.32	0.81	-2028	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	598	9.60	0.96	12	0.05	141.00	1403.00	2430	20230510	-44.32	1262	20231031	7.21	1650	-18.00	20240104	1290	4.88	20240507	2430	-44.32	20230510	1262	7.21	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
123	20240508	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	17	2	1.27	30450030	22398	36.68	1350	1371	1342	1744	940	1342	1359.50	0.81	-2108	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	601	9.64	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1290	5.35	20240507	2430	-44.07	20230510	1262	7.69	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
124	20240508	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	17	2	1.27	25212447	18539	30.36	1350	1371	1342	1744	940	1342	1359.97	0.81	-2947	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	601	9.64	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1290	5.35	20240507	2430	-44.07	20230510	1262	7.69	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
125	20240508	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	17	2	1.27	22847967	16799	27.51	1350	1371	1342	1744	940	1342	1360.08	0.81	-2947	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	601	9.64	0.97	12	0.04	141.00	1403.00	2430	20230510	-44.07	1262	20231031	7.69	1650	-17.64	20240104	1290	5.35	20240507	2430	-44.07	20230510	1262	7.69	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
126	20240508	120517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	26	2	1.94	14013862	10298	16.87	1350	1371	1342	1744	940	1342	1360.83	0.81	-1235	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	605	9.70	0.98	12	0.02	141.00	1403.00	2430	20230510	-43.70	1262	20231031	8.40	1650	-17.09	20240104	1290	6.05	20240507	2430	-43.70	20230510	1262	8.40	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
127	20240508	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	25	2	1.86	12543957	9222	15.10	1350	1371	1342	1744	940	1342	1360.22	0.81	-639	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	604	9.70	0.97	12	0.02	141.00	1403.00	2430	20230510	-43.74	1262	20231031	8.32	1650	-17.15	20240104	1290	5.97	20240507	2430	-43.74	20230510	1262	8.32	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
128	20240508	100524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	26	2	1.94	9707117	7144	11.70	1350	1371	1342	1744	940	1342	1358.78	0.81	-124	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	605	9.70	0.98	12	0.02	141.00	1403.00	2430	20230510	-43.70	1262	20231031	8.40	1650	-17.09	20240104	1290	6.05	20240507	2430	-43.70	20230510	1262	8.40	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
129	20240508	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1351	9	2	0.67	1403949	1044	1.71	1350	1353	1342	1744	940	1342	1344.78	0.81	-51	1423	1382	1336	1295	1249	1359	1272	44	402	100	960	1	1	44216140	597	9.58	0.96	12	0.00	141.00	1403.00	2430	20230510	-44.40	1262	20231031	7.05	1650	-18.12	20240104	1290	4.73	20240507	2430	-44.40	20230510	1262	7.05	20231031	0.18	N	068330	100	44 억	357786	N	N	N	N
130	20240503	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	6	2	0.44	17527697	12889	51.83	1370	1370	1355	1761	949	1355	1359.90	0.81	-2217	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	602	9.65	0.97	12	0.03	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1302	4.53	20240318	2430	-43.99	20230510	1262	7.84	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
131	20240503	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	6	2	0.44	17220119	12663	50.92	1370	1370	1355	1761	949	1355	1359.88	0.81	-2212	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	602	9.65	0.97	12	0.03	141.00	1403.00	2430	20230510	-43.99	1262	20231031	7.84	1650	-17.52	20240104	1302	4.53	20240318	2430	-43.99	20230510	1262	7.84	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
132	20240503	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1362	7	2	0.52	12786704	9396	37.78	1370	1370	1355	1761	949	1355	1360.87	0.81	-1505	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	602	9.66	0.97	12	0.02	141.00	1403.00	2430	20230510	-43.95	1262	20231031	7.92	1650	-17.45	20240104	1302	4.61	20240318	2430	-43.95	20230510	1262	7.92	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
133	20240503	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	9	2	0.66	11868245	8722	35.07	1370	1370	1355	1761	949	1355	1360.73	0.81	-1462	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	603	9.67	0.97	12	0.02	141.00	1403.00	2430	20230510	-43.87	1262	20231031	8.08	1650	-17.33	20240104	1302	4.76	20240318	2430	-43.87	20230510	1262	8.08	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
134	20240503	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	2	2	0.15	10621095	7805	31.38	1370	1370	1355	1761	949	1355	1360.81	0.81	-1450	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	600	9.62	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
135	20240503	110529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	9	2	0.66	9990934	7341	29.52	1370	1370	1355	1761	949	1355	1360.98	0.81	-1450	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	603	9.67	0.97	12	0.02	141.00	1403.00	2430	20230510	-43.87	1262	20231031	8.08	1650	-17.33	20240104	1302	4.76	20240318	2430	-43.87	20230510	1262	8.08	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
136	20240503	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	10	2	0.74	5206893	3820	15.36	1370	1370	1355	1761	949	1355	1363.06	0.81	-1229	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	604	9.68	0.97	12	0.01	141.00	1403.00	2430	20230510	-43.83	1262	20231031	8.16	1650	-17.27	20240104	1302	4.84	20240318	2430	-43.83	20230510	1262	8.16	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
137	20240503	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	13	2	0.96	626266	458	1.84	1370	1370	1365	1761	949	1355	1367.39	0.81	-321	1369	1361	1352	1344	1335	1366	1349	44	406	100	970	1	1	44216140	605	9.70	0.98	12	0.00	141.00	1403.00	2430	20230510	-43.70	1262	20231031	8.40	1650	-17.09	20240104	1302	5.07	20240318	2430	-43.70	20230510	1262	8.40	20231031	0.18	N	068330	100	44 억	358599	N	N	N	N
138	20240502	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	7	2	0.52	33688497	24869	61.99	1345	1360	1343	1752	944	1348	1354.64	0.82	-3052	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	599	9.61	0.97	12	0.06	141.00	1403.00	2430	20230510	-44.24	1262	20231031	7.37	1650	-17.88	20240104	1302	4.07	20240318	2430	-44.24	20230510	1262	7.37	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
139	20240502	150527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	10	2	0.74	30794920	22733	56.67	1345	1360	1343	1752	944	1348	1354.64	0.82	-2789	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	600	9.63	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.12	1262	20231031	7.61	1650	-17.70	20240104	1302	4.30	20240318	2430	-44.12	20230510	1262	7.61	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
140	20240502	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	10	2	0.74	27481454	20284	50.56	1345	1360	1343	1752	944	1348	1354.83	0.82	-2659	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	600	9.63	0.97	12	0.05	141.00	1403.00	2430	20230510	-44.12	1262	20231031	7.61	1650	-17.70	20240104	1302	4.30	20240318	2430	-44.12	20230510	1262	7.61	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
141	20240502	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1351	3	2	0.22	23546374	17379	43.32	1345	1360	1343	1752	944	1348	1354.88	0.82	-3153	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	597	9.58	0.96	12	0.04	141.00	1403.00	2430	20230510	-44.40	1262	20231031	7.05	1650	-18.12	20240104	1302	3.76	20240318	2430	-44.40	20230510	1262	7.05	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
142	20240502	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	9	2	0.67	14234969	10521	26.23	1345	1360	1343	1752	944	1348	1353.01	0.82	-2947	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	600	9.62	0.97	12	0.02	141.00	1403.00	2430	20230510	-44.16	1262	20231031	7.53	1650	-17.76	20240104	1302	4.22	20240318	2430	-44.16	20230510	1262	7.53	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
143	20240502	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	2	2	0.15	9471976	7008	17.47	1345	1360	1343	1752	944	1348	1351.59	0.82	-2079	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	597	9.57	0.96	12	0.02	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
144	20240502	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	2	2	0.15	8689323	6426	16.02	1345	1360	1343	1752	944	1348	1352.21	0.82	-2078	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	597	9.57	0.96	12	0.01	141.00	1403.00	2430	20230510	-44.44	1262	20231031	6.97	1650	-18.18	20240104	1302	3.69	20240318	2430	-44.44	20230510	1262	6.97	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N
145	20240502	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	6	2	0.45	349039	259	0.65	1345	1354	1345	1752	944	1348	1347.64	0.82	-159	1366	1356	1346	1336	1326	1362	1342	44	404	100	970	1	1	44216140	599	9.60	0.97	12	0.00	141.00	1403.00	2430	20230510	-44.28	1262	20231031	7.29	1650	-17.94	20240104	1302	3.99	20240318	2430	-44.28	20230510	1262	7.29	20231031	0.18	N	068330	100	44 억	361505	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History