KissMeData/068330/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 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	20240123	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1489	4	2	0.27	14251850	9592	22.40	1490	1500	1480	1930	1040	1485	1485.81	0.75	-47	1528	1506	1490	1468	1452	1498	1460	44	445	100	1090	1	1	44216140	658	17.31	1.17	12	0.02	86.00	1277.00	2430	20230510	-38.72	1262	20231031	17.99	1650	-9.76	20240104	1331	11.87	20240102	2430	-38.72	20230510	1262	17.99	20231031	0.19	N	068330	100	44 억	332503	N	N	N	N
3	20240123	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1483	-2	5	-0.13	10666306	7173	16.75	1490	1500	1480	1930	1040	1485	1487.01	0.75	-58	1528	1506	1490	1468	1452	1498	1460	44	445	100	1090	1	1	44216140	656	17.24	1.16	12	0.02	86.00	1277.00	2430	20230510	-38.97	1262	20231031	17.51	1650	-10.12	20240104	1331	11.42	20240102	2430	-38.97	20230510	1262	17.51	20231031	0.19	N	068330	100	44 억	332503	N	N	N	N
4	20240123	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1492	7	2	0.47	7205159	4841	11.30	1490	1500	1480	1930	1040	1485	1488.36	0.75	-184	1528	1506	1490	1468	1452	1498	1460	44	445	100	1090	1	1	44216140	660	17.35	1.17	12	0.01	86.00	1277.00	2430	20230510	-38.60	1262	20231031	18.23	1650	-9.58	20240104	1331	12.10	20240102	2430	-38.60	20230510	1262	18.23	20231031	0.19	N	068330	100	44 억	332503	N	N	N	N
5	20240123	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1499	14	2	0.94	342004	229	0.53	1490	1500	1485	1930	1040	1485	1493.47	0.75	-64	1528	1506	1490	1468	1452	1498	1460	44	445	100	1090	1	1	44216140	663	17.43	1.17	12	0.00	86.00	1277.00	2430	20230510	-38.31	1262	20231031	18.78	1650	-9.15	20240104	1331	12.62	20240102	2430	-38.31	20230510	1262	18.78	20231031	0.19	N	068330	100	44 억	332503	N	N	N	N
6	20240119	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1498	5	2	0.33	99168506	66343	28.30	1493	1511	1481	1940	1046	1493	1494.78	0.75	2511	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	662	17.42	1.17	12	0.15	86.00	1277.00	2430	20230510	-38.35	1262	20231031	18.70	1650	-9.21	20240104	1331	12.55	20240102	2430	-38.35	20230510	1262	18.70	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
7	20240119	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1500	7	2	0.47	92621691	61975	26.44	1493	1511	1481	1940	1046	1493	1494.50	0.75	2511	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	663	17.44	1.17	12	0.14	86.00	1277.00	2430	20230510	-38.27	1262	20231031	18.86	1650	-9.09	20240104	1331	12.70	20240102	2430	-38.27	20230510	1262	18.86	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
8	20240119	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1492	-1	5	-0.07	73026087	48862	20.84	1493	1511	1481	1940	1046	1493	1494.54	0.75	3350	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	660	17.35	1.17	12	0.11	86.00	1277.00	2430	20230510	-38.60	1262	20231031	18.23	1650	-9.58	20240104	1331	12.10	20240102	2430	-38.60	20230510	1262	18.23	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
9	20240119	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1495	2	2	0.13	66040187	44170	18.84	1493	1511	1481	1940	1046	1493	1495.14	0.75	2212	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	661	17.38	1.17	12	0.10	86.00	1277.00	2430	20230510	-38.48	1262	20231031	18.46	1650	-9.39	20240104	1331	12.32	20240102	2430	-38.48	20230510	1262	18.46	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
10	20240119	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1499	6	2	0.40	53530779	35778	15.26	1493	1511	1481	1940	1046	1493	1496.19	0.75	3139	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	663	17.43	1.17	12	0.08	86.00	1277.00	2430	20230510	-38.31	1262	20231031	18.78	1650	-9.15	20240104	1331	12.62	20240102	2430	-38.31	20230510	1262	18.78	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
11	20240119	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1490	-3	5	-0.20	46329643	30962	13.21	1493	1511	1481	1940	1046	1493	1496.34	0.75	3016	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	659	17.33	1.17	12	0.07	86.00	1277.00	2430	20230510	-38.68	1262	20231031	18.07	1650	-9.70	20240104	1331	11.95	20240102	2430	-38.68	20230510	1262	18.07	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
12	20240119	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1497	4	2	0.27	36317527	24252	10.35	1493	1511	1481	1940	1046	1493	1497.51	0.75	3644	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	662	17.41	1.17	12	0.05	86.00	1277.00	2430	20230510	-38.40	1262	20231031	18.62	1650	-9.27	20240104	1331	12.47	20240102	2430	-38.40	20230510	1262	18.62	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
13	20240119	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1510	17	2	1.14	4018900	2672	1.14	1493	1510	1493	1940	1046	1493	1504.08	0.75	340	1631	1562	1481	1412	1331	1521	1371	44	447	100	1100	1	1	44216140	668	17.56	1.18	12	0.01	86.00	1277.00	2430	20230510	-37.86	1262	20231031	19.65	1650	-8.48	20240104	1331	13.45	20240102	2430	-37.86	20230510	1262	19.65	20231031	0.20	N	068330	100	44 억	333717	N	N	N	N
14	20240118	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1493	62	2	4.33	350141884	234262	409.48	1550	1550	1400	1860	1002	1431	1494.66	0.79	-13522	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	660	17.36	1.17	12	0.53	86.00	1277.00	2430	20230510	-38.56	1262	20231031	18.30	1650	-9.52	20240104	1331	12.17	20240102	2430	-38.56	20230510	1262	18.30	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
15	20240118	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1494	63	2	4.40	343107772	229549	401.24	1550	1550	1400	1860	1002	1431	1494.70	0.79	-13515	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	661	17.37	1.17	12	0.52	86.00	1277.00	2430	20230510	-38.52	1262	20231031	18.38	1650	-9.45	20240104	1331	12.25	20240102	2430	-38.52	20230510	1262	18.38	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
16	20240118	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1496	65	2	4.54	325717695	217869	380.82	1550	1550	1400	1860	1002	1431	1495.02	0.79	-13490	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	661	17.40	1.17	12	0.49	86.00	1277.00	2430	20230510	-38.44	1262	20231031	18.54	1650	-9.33	20240104	1331	12.40	20240102	2430	-38.44	20230510	1262	18.54	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
17	20240118	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1500	69	2	4.82	299745081	200472	350.41	1550	1550	1400	1860	1002	1431	1495.20	0.79	-7697	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	663	17.44	1.17	12	0.45	86.00	1277.00	2430	20230510	-38.27	1262	20231031	18.86	1650	-9.09	20240104	1331	12.70	20240102	2430	-38.27	20230510	1262	18.86	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
18	20240118	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1490	59	2	4.12	289208504	193385	338.03	1550	1550	1400	1860	1002	1431	1495.51	0.79	-7721	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	659	17.33	1.17	12	0.44	86.00	1277.00	2430	20230510	-38.68	1262	20231031	18.07	1650	-9.70	20240104	1331	11.95	20240102	2430	-38.68	20230510	1262	18.07	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
19	20240118	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1493	62	2	4.33	265811640	177665	310.55	1550	1550	1400	1860	1002	1431	1496.14	0.79	-7048	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	660	17.36	1.17	12	0.40	86.00	1277.00	2430	20230510	-38.56	1262	20231031	18.30	1650	-9.52	20240104	1331	12.17	20240102	2430	-38.56	20230510	1262	18.30	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
20	20240118	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1489	58	2	4.05	207897730	139122	243.18	1550	1550	1400	1860	1002	1431	1494.36	0.79	-7080	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	658	17.31	1.17	12	0.31	86.00	1277.00	2430	20230510	-38.72	1262	20231031	17.99	1650	-9.76	20240104	1331	11.87	20240102	2430	-38.72	20230510	1262	17.99	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
21	20240118	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1507	76	2	5.31	88801393	58521	102.29	1550	1550	1452	1860	1002	1431	1517.43	0.79	-13311	1499	1465	1448	1414	1397	1456	1405	44	429	100	1050	1	1	44216140	666	17.52	1.18	12	0.13	86.00	1277.00	2430	20230510	-37.98	1262	20231031	19.41	1650	-8.67	20240104	1331	13.22	20240102	2430	-37.98	20230510	1262	19.41	20231031	0.20	N	068330	100	44 억	347262	N	N	N	N
22	20240117	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1431	-51	5	-3.44	63553283	43733	81.22	1474	1482	1431	1926	1038	1482	1453.21	0.80	-5113	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	633	16.64	1.12	12	0.10	86.00	1277.00	2430	20230510	-41.11	1262	20231031	13.39	1650	-13.27	20240104	1331	7.51	20240102	2430	-41.11	20230510	1262	13.39	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
23	20240117	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1454	-28	5	-1.89	57851111	39752	73.83	1474	1482	1434	1926	1038	1482	1455.30	0.80	-5179	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	643	16.91	1.14	12	0.09	86.00	1277.00	2430	20230510	-40.16	1262	20231031	15.21	1650	-11.88	20240104	1331	9.24	20240102	2430	-40.16	20230510	1262	15.21	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
24	20240117	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1441	-41	5	-2.77	44598014	30556	56.75	1474	1482	1438	1926	1038	1482	1459.55	0.80	-1883	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	637	16.76	1.13	12	0.07	86.00	1277.00	2430	20230510	-40.70	1262	20231031	14.18	1650	-12.67	20240104	1331	8.26	20240102	2430	-40.70	20230510	1262	14.18	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
25	20240117	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1452	-30	5	-2.02	41612921	28487	52.90	1474	1482	1438	1926	1038	1482	1460.77	0.80	-2000	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	642	16.88	1.14	12	0.06	86.00	1277.00	2430	20230510	-40.25	1262	20231031	15.06	1650	-12.00	20240104	1331	9.09	20240102	2430	-40.25	20230510	1262	15.06	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
26	20240117	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1443	-39	5	-2.63	38060045	26025	48.33	1474	1482	1438	1926	1038	1482	1462.44	0.80	-1619	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	638	16.78	1.13	12	0.06	86.00	1277.00	2430	20230510	-40.62	1262	20231031	14.34	1650	-12.55	20240104	1331	8.41	20240102	2430	-40.62	20230510	1262	14.34	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
27	20240117	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1453	-29	5	-1.96	32672690	22312	41.44	1474	1482	1438	1926	1038	1482	1464.36	0.80	-205	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	642	16.90	1.14	12	0.05	86.00	1277.00	2430	20230510	-40.21	1262	20231031	15.13	1650	-11.94	20240104	1331	9.17	20240102	2430	-40.21	20230510	1262	15.13	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
28	20240117	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1460	-22	5	-1.48	21639291	14704	27.31	1474	1482	1460	1926	1038	1482	1471.66	0.80	-1680	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	646	16.98	1.14	12	0.03	86.00	1277.00	2430	20230510	-39.92	1262	20231031	15.69	1650	-11.52	20240104	1331	9.69	20240102	2430	-39.92	20230510	1262	15.69	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
29	20240117	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1474	-8	5	-0.54	439210	298	0.55	1474	1474	1473	1926	1038	1482	1473.86	0.80	-38	1514	1498	1474	1458	1434	1502	1462	44	444	100	1090	1	1	44216140	652	17.14	1.15	12	0.00	86.00	1277.00	2430	20230510	-39.34	1262	20231031	16.80	1650	-10.67	20240104	1331	10.74	20240102	2430	-39.34	20230510	1262	16.80	20231031	0.20	N	068330	100	44 억	352376	N	N	N	N
30	20240116	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1482	0	3	0.00	76584796	52357	53.26	1482	1490	1450	1926	1038	1482	1462.73	0.80	-2060	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	655	17.23	1.16	12	0.12	86.00	1277.00	2430	20230510	-39.01	1262	20231031	17.43	1650	-10.18	20240104	1331	11.34	20240102	2430	-39.01	20230510	1262	17.43	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
31	20240116	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1464	-18	5	-1.21	67155468	45915	46.70	1482	1490	1450	1926	1038	1482	1462.60	0.80	-2331	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	647	17.02	1.15	12	0.10	86.00	1277.00	2430	20230510	-39.75	1262	20231031	16.01	1650	-11.27	20240104	1331	9.99	20240102	2430	-39.75	20230510	1262	16.01	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
32	20240116	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1467	-15	5	-1.01	53377532	36465	37.09	1482	1490	1450	1926	1038	1482	1463.80	0.80	-2301	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	649	17.06	1.15	12	0.08	86.00	1277.00	2430	20230510	-39.63	1262	20231031	16.24	1650	-11.09	20240104	1331	10.22	20240102	2430	-39.63	20230510	1262	16.24	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
33	20240116	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1462	-20	5	-1.35	45358281	30989	31.52	1482	1490	1450	1926	1038	1482	1463.69	0.80	-1551	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	646	17.00	1.14	12	0.07	86.00	1277.00	2430	20230510	-39.84	1262	20231031	15.85	1650	-11.39	20240104	1331	9.84	20240102	2430	-39.84	20230510	1262	15.85	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
34	20240116	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	-17	5	-1.15	41644015	28441	28.93	1482	1490	1450	1926	1038	1482	1464.22	0.80	-1449	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	648	17.03	1.15	12	0.06	86.00	1277.00	2430	20230510	-39.71	1262	20231031	16.09	1650	-11.21	20240104	1331	10.07	20240102	2430	-39.71	20230510	1262	16.09	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
35	20240116	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1466	-16	5	-1.08	36287431	24780	25.21	1482	1490	1450	1926	1038	1482	1464.38	0.80	-1009	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	648	17.05	1.15	12	0.06	86.00	1277.00	2430	20230510	-39.67	1262	20231031	16.16	1650	-11.15	20240104	1331	10.14	20240102	2430	-39.67	20230510	1262	16.16	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
36	20240116	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1455	-27	5	-1.82	21608530	14737	14.99	1482	1490	1450	1926	1038	1482	1466.28	0.80	-2172	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	643	16.92	1.14	12	0.03	86.00	1277.00	2430	20230510	-40.12	1262	20231031	15.29	1650	-11.82	20240104	1331	9.32	20240102	2430	-40.12	20230510	1262	15.29	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
37	20240116	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1482	0	3	0.00	3556157	2406	2.45	1482	1482	1467	1926	1038	1482	1478.04	0.80	-11	1513	1497	1471	1455	1429	1505	1463	44	444	100	1090	1	1	44216140	655	17.23	1.16	12	0.01	86.00	1277.00	2430	20230510	-39.01	1262	20231031	17.43	1650	-10.18	20240104	1331	11.34	20240102	2430	-39.01	20230510	1262	17.43	20231031	0.21	N	068330	100	44 억	354516	N	N	N	N
38	20240115	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1482	10	2	0.68	143360667	97810	155.51	1467	1487	1445	1913	1031	1472	1465.70	0.80	-75	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	655	17.23	1.16	12	0.22	86.00	1277.00	2430	20230510	-39.01	1262	20231031	17.43	1650	-10.18	20240104	1331	11.34	20240102	2430	-39.01	20230510	1262	17.43	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
39	20240115	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	3	2	0.20	110867484	75874	120.64	1467	1487	1445	1913	1031	1472	1461.21	0.80	581	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	652	17.15	1.16	12	0.17	86.00	1277.00	2430	20230510	-39.30	1262	20231031	16.88	1650	-10.61	20240104	1331	10.82	20240102	2430	-39.30	20230510	1262	16.88	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
40	20240115	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	8	2	0.54	100217903	68665	109.17	1467	1483	1445	1913	1031	1472	1459.52	0.80	2135	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	654	17.21	1.16	12	0.16	86.00	1277.00	2430	20230510	-39.09	1262	20231031	17.27	1650	-10.30	20240104	1331	11.19	20240102	2430	-39.09	20230510	1262	17.27	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
41	20240115	130614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1458	-14	5	-0.95	68999935	47382	75.34	1467	1473	1445	1913	1031	1472	1456.25	0.80	3242	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	645	16.95	1.14	12	0.11	86.00	1277.00	2430	20230510	-40.00	1262	20231031	15.53	1650	-11.64	20240104	1331	9.54	20240102	2430	-40.00	20230510	1262	15.53	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
42	20240115	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1452	-20	5	-1.36	48646528	33360	53.04	1467	1473	1447	1913	1031	1472	1458.23	0.80	3089	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	642	16.88	1.14	12	0.08	86.00	1277.00	2430	20230510	-40.25	1262	20231031	15.06	1650	-12.00	20240104	1331	9.09	20240102	2430	-40.25	20230510	1262	15.06	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
43	20240115	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1453	-19	5	-1.29	40240539	27562	43.82	1467	1473	1452	1913	1031	1472	1460.00	0.80	3871	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	642	16.90	1.14	12	0.06	86.00	1277.00	2430	20230510	-40.21	1262	20231031	15.13	1650	-11.94	20240104	1331	9.17	20240102	2430	-40.21	20230510	1262	15.13	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
44	20240115	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	-7	5	-0.48	27171303	18596	29.57	1467	1473	1455	1913	1031	1472	1461.14	0.80	3660	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	648	17.03	1.15	12	0.04	86.00	1277.00	2430	20230510	-39.71	1262	20231031	16.09	1650	-11.21	20240104	1331	10.07	20240102	2430	-39.71	20230510	1262	16.09	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
45	20240115	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1471	-1	5	-0.07	2482181	1692	2.69	1467	1471	1467	1913	1031	1472	1467.01	0.80	-227	1504	1487	1466	1449	1428	1496	1458	44	441	100	1080	1	1	44216140	650	17.10	1.15	12	0.00	86.00	1277.00	2430	20230510	-39.47	1262	20231031	16.56	1650	-10.85	20240104	1331	10.52	20240102	2430	-39.47	20230510	1262	16.56	20231031	0.22	N	068330	100	44 억	353782	N	N	N	N
46	20240112	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1472	-5	5	-0.34	91876933	62891	61.29	1465	1483	1445	1920	1034	1477	1460.89	0.82	-7679	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	651	17.12	1.15	12	0.14	86.00	1277.00	2430	20230510	-39.42	1262	20231031	16.64	1650	-10.79	20240104	1331	10.59	20240102	2430	-39.42	20230510	1262	16.64	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
47	20240112	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	-12	5	-0.81	67444084	46071	44.89	1465	1483	1451	1920	1034	1477	1463.92	0.82	-6345	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	648	17.03	1.15	12	0.10	86.00	1277.00	2430	20230510	-39.71	1262	20231031	16.09	1650	-11.21	20240104	1331	10.07	20240102	2430	-39.71	20230510	1262	16.09	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
48	20240112	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	-14	5	-0.95	50937791	34790	33.90	1465	1483	1451	1920	1034	1477	1464.15	0.82	-4102	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	647	17.01	1.15	12	0.08	86.00	1277.00	2430	20230510	-39.79	1262	20231031	15.93	1650	-11.33	20240104	1331	9.92	20240102	2430	-39.79	20230510	1262	15.93	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
49	20240112	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1473	-4	5	-0.27	45634828	31174	30.38	1465	1483	1451	1920	1034	1477	1463.87	0.82	-2491	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	651	17.13	1.15	12	0.07	86.00	1277.00	2430	20230510	-39.38	1262	20231031	16.72	1650	-10.73	20240104	1331	10.67	20240102	2430	-39.38	20230510	1262	16.72	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
50	20240112	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	-7	5	-0.47	39141312	26750	26.07	1465	1483	1451	1920	1034	1477	1463.23	0.82	-1970	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	650	17.09	1.15	12	0.06	86.00	1277.00	2430	20230510	-39.51	1262	20231031	16.48	1650	-10.91	20240104	1331	10.44	20240102	2430	-39.51	20230510	1262	16.48	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
51	20240112	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1468	-9	5	-0.61	33504712	22906	22.32	1465	1483	1451	1920	1034	1477	1462.70	0.82	-2034	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	649	17.07	1.15	12	0.05	86.00	1277.00	2430	20230510	-39.59	1262	20231031	16.32	1650	-11.03	20240104	1331	10.29	20240102	2430	-39.59	20230510	1262	16.32	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
52	20240112	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1456	-21	5	-1.42	17752153	12137	11.83	1465	1483	1456	1920	1034	1477	1462.65	0.82	-1570	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	644	16.93	1.14	12	0.03	86.00	1277.00	2430	20230510	-40.08	1262	20231031	15.37	1650	-11.76	20240104	1331	9.39	20240102	2430	-40.08	20230510	1262	15.37	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
53	20240112	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	3	2	0.20	945067	643	0.63	1465	1483	1465	1920	1034	1477	1469.78	0.82	-72	1533	1505	1474	1446	1415	1519	1460	44	443	100	1090	1	1	44216140	654	17.21	1.16	12	0.00	86.00	1277.00	2430	20230510	-39.09	1262	20231031	17.27	1650	-10.30	20240104	1331	11.19	20240102	2430	-39.09	20230510	1262	17.27	20231031	0.22	N	068330	100	44 억	361462	N	N	N	N
54	20240111	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1477	29	2	2.00	149750172	101286	146.60	1448	1502	1443	1882	1014	1448	1478.49	0.81	3714	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	653	17.17	1.16	12	0.23	86.00	1277.00	2430	20230510	-39.22	1262	20231031	17.04	1650	-10.48	20240104	1331	10.97	20240102	2430	-39.22	20230510	1262	17.04	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
55	20240111	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1468	20	2	1.38	140824300	95227	137.83	1448	1502	1443	1882	1014	1448	1478.83	0.81	3892	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	649	17.07	1.15	12	0.22	86.00	1277.00	2430	20230510	-39.59	1262	20231031	16.32	1650	-11.03	20240104	1331	10.29	20240102	2430	-39.59	20230510	1262	16.32	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
56	20240111	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	17	2	1.17	130420773	88109	127.53	1448	1502	1443	1882	1014	1448	1480.22	0.81	4630	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	648	17.03	1.15	12	0.20	86.00	1277.00	2430	20230510	-39.71	1262	20231031	16.09	1650	-11.21	20240104	1331	10.07	20240102	2430	-39.71	20230510	1262	16.09	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
57	20240111	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	32	2	2.21	123187464	83195	120.42	1448	1502	1443	1882	1014	1448	1480.71	0.81	3967	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	654	17.21	1.16	12	0.19	86.00	1277.00	2430	20230510	-39.09	1262	20231031	17.27	1650	-10.30	20240104	1331	11.19	20240102	2430	-39.09	20230510	1262	17.27	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
58	20240111	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	33	2	2.28	110597891	74690	108.11	1448	1502	1443	1882	1014	1448	1480.76	0.81	5171	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	655	17.22	1.16	12	0.17	86.00	1277.00	2430	20230510	-39.05	1262	20231031	17.35	1650	-10.24	20240104	1331	11.27	20240102	2430	-39.05	20230510	1262	17.35	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
59	20240111	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	36	2	2.49	107566497	72643	105.15	1448	1502	1443	1882	1014	1448	1480.76	0.81	5210	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	656	17.26	1.16	12	0.16	86.00	1277.00	2430	20230510	-38.93	1262	20231031	17.59	1650	-10.06	20240104	1331	11.50	20240102	2430	-38.93	20230510	1262	17.59	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
60	20240111	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	36	2	2.49	86030699	58144	84.16	1448	1502	1443	1882	1014	1448	1479.61	0.81	5730	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	656	17.26	1.16	12	0.13	86.00	1277.00	2430	20230510	-38.93	1262	20231031	17.59	1650	-10.06	20240104	1331	11.50	20240102	2430	-38.93	20230510	1262	17.59	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
61	20240111	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1458	10	2	0.69	1556543	1072	1.55	1448	1460	1443	1882	1014	1448	1452.00	0.81	-185	1475	1461	1451	1437	1427	1468	1444	44	434	100	1070	1	1	44216140	645	16.95	1.14	12	0.00	86.00	1277.00	2430	20230510	-40.00	1262	20231031	15.53	1650	-11.64	20240104	1331	9.54	20240102	2430	-40.00	20230510	1262	15.53	20231031	0.21	N	068330	100	44 억	357745	N	N	N	N
62	20240110	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1448	4	2	0.28	100328836	69038	39.53	1444	1465	1441	1877	1011	1444	1453.24	0.81	299	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	640	16.84	1.13	12	0.16	86.00	1277.00	2430	20230510	-40.41	1262	20231031	14.74	1650	-12.24	20240104	1331	8.79	20240102	2430	-40.41	20230510	1262	14.74	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
63	20240110	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1458	14	2	0.97	96180578	66179	37.89	1444	1465	1441	1877	1011	1444	1453.34	0.81	379	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	645	16.95	1.14	12	0.15	86.00	1277.00	2430	20230510	-40.00	1262	20231031	15.53	1650	-11.64	20240104	1331	9.54	20240102	2430	-40.00	20230510	1262	15.53	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
64	20240110	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1459	15	2	1.04	85497256	58826	33.68	1444	1465	1441	1877	1011	1444	1453.39	0.81	1035	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	645	16.97	1.14	12	0.13	86.00	1277.00	2430	20230510	-39.96	1262	20231031	15.61	1650	-11.58	20240104	1331	9.62	20240102	2430	-39.96	20230510	1262	15.61	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
65	20240110	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1455	11	2	0.76	80550510	55423	31.73	1444	1465	1441	1877	1011	1444	1453.38	0.81	1176	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	643	16.92	1.14	12	0.13	86.00	1277.00	2430	20230510	-40.12	1262	20231031	15.29	1650	-11.82	20240104	1331	9.32	20240102	2430	-40.12	20230510	1262	15.29	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
66	20240110	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1464	20	2	1.39	69559358	47880	27.41	1444	1465	1441	1877	1011	1444	1452.79	0.81	844	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	647	17.02	1.15	12	0.11	86.00	1277.00	2430	20230510	-39.75	1262	20231031	16.01	1650	-11.27	20240104	1331	9.99	20240102	2430	-39.75	20230510	1262	16.01	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
67	20240110	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1459	15	2	1.04	57936014	39920	22.86	1444	1460	1441	1877	1011	1444	1451.30	0.81	641	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	645	16.97	1.14	12	0.09	86.00	1277.00	2430	20230510	-39.96	1262	20231031	15.61	1650	-11.58	20240104	1331	9.62	20240102	2430	-39.96	20230510	1262	15.61	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
68	20240110	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	5	2	0.35	32844919	22703	13.00	1444	1459	1441	1877	1011	1444	1446.72	0.81	-167	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	641	16.85	1.13	12	0.05	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	0.19	N	068330	100	44 억	357294	N	N	N	N
69	20240110	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1442	-2	5	-0.14	4897427	3393	1.94	1444	1451	1442	1877	1011	1444	1443.39	0.81	798	1505	1474	1452	1421	1399	1463	1410	44	433	100	1060	1	1	44216140	638	16.77	1.13	12	0.01	86.00	1277.00	2430	20230510	-40.66	1262	20231031	14.26	1650	-12.61	20240104	1331	8.34	20240102	2430	-40.66	20230510	1262	14.26	20231031	0.19	N	068330	100	44 억	357294	N	N	N	N
70	20240109	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	-30	5	-2.04	251902904	174655	146.99	1474	1483	1430	1916	1032	1474	1442.29	0.82	-8147	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	638	16.79	1.13	12	0.40	86.00	1277.00	2430	20230510	-40.58	1262	20231031	14.42	1650	-12.48	20240104	1331	8.49	20240102	2430	-40.58	20230510	1262	14.42	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
71	20240109	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1443	-31	5	-2.10	244662306	169640	142.77	1474	1483	1430	1916	1032	1474	1442.24	0.82	-8061	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	638	16.78	1.13	12	0.38	86.00	1277.00	2430	20230510	-40.62	1262	20231031	14.34	1650	-12.55	20240104	1331	8.41	20240102	2430	-40.62	20230510	1262	14.34	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
72	20240109	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1440	-34	5	-2.31	220415059	152825	128.61	1474	1483	1430	1916	1032	1474	1442.27	0.82	-7095	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	637	16.74	1.13	12	0.35	86.00	1277.00	2430	20230510	-40.74	1262	20231031	14.10	1650	-12.73	20240104	1331	8.19	20240102	2430	-40.74	20230510	1262	14.10	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
73	20240109	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1439	-35	5	-2.37	212288476	147175	123.86	1474	1483	1430	1916	1032	1474	1442.42	0.82	-7259	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	636	16.73	1.13	12	0.33	86.00	1277.00	2430	20230510	-40.78	1262	20231031	14.03	1650	-12.79	20240104	1331	8.11	20240102	2430	-40.78	20230510	1262	14.03	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
74	20240109	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1432	-42	5	-2.85	194293695	134618	113.29	1474	1483	1430	1916	1032	1474	1443.30	0.82	-6374	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	633	16.65	1.12	12	0.30	86.00	1277.00	2430	20230510	-41.07	1262	20231031	13.47	1650	-13.21	20240104	1331	7.59	20240102	2430	-41.07	20230510	1262	13.47	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
75	20240109	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	-30	5	-2.04	102584921	70610	59.42	1474	1483	1430	1916	1032	1474	1452.84	0.82	-2137	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	638	16.79	1.13	12	0.16	86.00	1277.00	2430	20230510	-40.58	1262	20231031	14.42	1650	-12.48	20240104	1331	8.49	20240102	2430	-40.58	20230510	1262	14.42	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
76	20240109	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1448	-26	5	-1.76	66479647	45510	38.30	1474	1483	1445	1916	1032	1474	1460.77	0.82	-7101	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	640	16.84	1.13	12	0.10	86.00	1277.00	2430	20230510	-40.41	1262	20231031	14.74	1650	-12.24	20240104	1331	8.79	20240102	2430	-40.41	20230510	1262	14.74	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
77	20240109	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	6	2	0.41	5185996	3510	2.95	1474	1483	1474	1916	1032	1474	1477.49	0.82	-610	1550	1512	1489	1451	1428	1500	1439	44	442	100	1090	1	1	44216140	654	17.21	1.16	12	0.01	86.00	1277.00	2430	20230510	-39.09	1262	20231031	17.27	1650	-10.30	20240104	1331	11.19	20240102	2430	-39.09	20230510	1262	17.27	20231031	0.19	N	068330	100	44 억	364701	N	N	N	N
78	20240108	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1474	1	2	0.07	176149687	118687	38.31	1483	1527	1466	1914	1032	1473	1484.15	0.86	-15655	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	652	17.14	1.15	12	0.27	86.00	1277.00	2430	20230510	-39.34	1262	20231031	16.80	1650	-10.67	20240104	1331	10.74	20240102	2430	-39.34	20230510	1262	16.80	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
79	20240108	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	2	2	0.14	169927780	114464	36.95	1483	1527	1466	1914	1032	1473	1484.55	0.86	-15093	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	652	17.15	1.16	12	0.26	86.00	1277.00	2430	20230510	-39.30	1262	20231031	16.88	1650	-10.61	20240104	1331	10.82	20240102	2430	-39.30	20230510	1262	16.88	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
80	20240108	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	-3	5	-0.20	159730168	107529	34.71	1483	1527	1469	1914	1032	1473	1485.46	0.86	-15451	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	650	17.09	1.15	12	0.24	86.00	1277.00	2430	20230510	-39.51	1262	20231031	16.48	1650	-10.91	20240104	1331	10.44	20240102	2430	-39.51	20230510	1262	16.48	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
81	20240108	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	8	2	0.54	124262912	83471	26.95	1483	1527	1473	1914	1032	1473	1488.70	0.86	-12676	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	655	17.22	1.16	12	0.19	86.00	1277.00	2430	20230510	-39.05	1262	20231031	17.35	1650	-10.24	20240104	1331	11.27	20240102	2430	-39.05	20230510	1262	17.35	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
82	20240108	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	11	2	0.75	100943766	67743	21.87	1483	1527	1473	1914	1032	1473	1490.10	0.86	-8602	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	656	17.26	1.16	12	0.15	86.00	1277.00	2430	20230510	-38.93	1262	20231031	17.59	1650	-10.06	20240104	1331	11.50	20240102	2430	-38.93	20230510	1262	17.59	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
83	20240108	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1486	13	2	0.88	87557112	58729	18.96	1483	1527	1473	1914	1032	1473	1490.87	0.86	-7737	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	657	17.28	1.16	12	0.13	86.00	1277.00	2430	20230510	-38.85	1262	20231031	17.75	1650	-9.94	20240104	1331	11.65	20240102	2430	-38.85	20230510	1262	17.75	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
84	20240108	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1493	20	2	1.36	67582947	45321	14.63	1483	1527	1473	1914	1032	1473	1491.21	0.86	-5369	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	660	17.36	1.17	12	0.10	86.00	1277.00	2430	20230510	-38.56	1262	20231031	18.30	1650	-9.52	20240104	1331	12.17	20240102	2430	-38.56	20230510	1262	18.30	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
85	20240108	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1478	5	2	0.34	5585553	3780	1.22	1483	1483	1473	1914	1032	1473	1477.66	0.86	-534	1564	1518	1491	1445	1418	1505	1432	44	441	100	1090	1	1	44216140	654	17.19	1.16	12	0.01	86.00	1277.00	2430	20230510	-39.18	1262	20231031	17.12	1650	-10.42	20240104	1331	11.04	20240102	2430	-39.18	20230510	1262	17.12	20231031	0.16	N	068330	100	44 억	380349	N	N	N	N
86	20240105	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1473	-6	5	-0.41	463012985	309106	11.20	1481	1537	1464	1922	1036	1479	1497.92	0.81	19452	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	651	17.13	1.15	12	0.70	86.00	1277.00	2430	20230510	-39.38	1262	20231031	16.72	1650	-10.73	20240104	1331	10.67	20240102	2430	-39.38	20230510	1262	16.72	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
87	20240105	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1479	0	3	0.00	439142615	292924	10.61	1481	1537	1464	1922	1036	1479	1499.18	0.81	21284	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	654	17.20	1.16	12	0.66	86.00	1277.00	2430	20230510	-39.14	1262	20231031	17.19	1650	-10.36	20240104	1331	11.12	20240102	2430	-39.14	20230510	1262	17.19	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
88	20240105	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1483	4	2	0.27	420233783	280105	10.15	1481	1537	1464	1922	1036	1479	1500.28	0.81	21943	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	656	17.24	1.16	12	0.63	86.00	1277.00	2430	20230510	-38.97	1262	20231031	17.51	1650	-10.12	20240104	1331	11.42	20240102	2430	-38.97	20230510	1262	17.51	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
89	20240105	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1489	10	2	0.68	399046849	265754	9.63	1481	1537	1464	1922	1036	1479	1501.58	0.81	20141	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	658	17.31	1.17	12	0.60	86.00	1277.00	2430	20230510	-38.72	1262	20231031	17.99	1650	-9.76	20240104	1331	11.87	20240102	2430	-38.72	20230510	1262	17.99	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
90	20240105	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1498	19	2	1.28	388199844	258484	9.36	1481	1537	1464	1922	1036	1479	1501.85	0.81	19848	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	662	17.42	1.17	12	0.58	86.00	1277.00	2430	20230510	-38.35	1262	20231031	18.70	1650	-9.21	20240104	1331	12.55	20240102	2430	-38.35	20230510	1262	18.70	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
91	20240105	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	5	2	0.34	368897292	245602	8.90	1481	1537	1464	1922	1036	1479	1502.03	0.81	23939	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	656	17.26	1.16	12	0.56	86.00	1277.00	2430	20230510	-38.93	1262	20231031	17.59	1650	-10.06	20240104	1331	11.50	20240102	2430	-38.93	20230510	1262	17.59	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
92	20240105	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1519	40	2	2.70	324840555	216034	7.82	1481	1537	1464	1922	1036	1479	1503.67	0.81	19174	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	672	17.66	1.19	12	0.49	86.00	1277.00	2430	20230510	-37.49	1262	20231031	20.36	1650	-7.94	20240104	1331	14.12	20240102	2430	-37.49	20230510	1262	20.36	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
93	20240105	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	2	2	0.14	25405853	17136	0.62	1481	1491	1480	1922	1036	1479	1482.63	0.81	578	1777	1628	1501	1352	1225	1702	1426	44	443	100	1090	1	1	44216140	655	17.22	1.16	12	0.04	86.00	1277.00	2430	20230510	-39.05	1262	20231031	17.35	1650	-10.24	20240104	1331	11.27	20240102	2430	-39.05	20230510	1262	17.35	20231031	0.15	N	068330	100	44 억	359664	N	N	N	N
94	20240104	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1479	111	2	8.11	4248356241	2754420	5781.13	1375	1650	1374	1778	958	1368	1542.48	0.95	-62842	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	654	17.20	1.16	12	6.23	86.00	1277.00	2430	20230510	-39.14	1262	20231031	17.19	1650	-10.36	20240104	1331	11.12	20240102	2430	-39.14	20230510	1262	17.19	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
95	20240104	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	107	2	7.82	4180457230	2708405	5684.55	1375	1650	1374	1778	958	1368	1543.51	0.95	-59643	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	652	17.15	1.16	12	6.13	86.00	1277.00	2430	20230510	-39.30	1262	20231031	16.88	1650	-10.61	20240104	1331	10.82	20240102	2430	-39.30	20230510	1262	16.88	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
96	20240104	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1459	91	2	6.65	4099756254	2653368	5569.04	1375	1650	1374	1778	958	1368	1545.11	0.95	-61714	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	645	16.97	1.14	12	6.00	86.00	1277.00	2430	20230510	-39.96	1262	20231031	15.61	1650	-11.58	20240104	1331	9.62	20240102	2430	-39.96	20230510	1262	15.61	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
97	20240104	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1469	101	2	7.38	3992574693	2580472	5416.04	1375	1650	1374	1778	958	1368	1547.23	0.95	-64502	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	650	17.08	1.15	12	5.84	86.00	1277.00	2430	20230510	-39.55	1262	20231031	16.40	1650	-10.97	20240104	1331	10.37	20240102	2430	-39.55	20230510	1262	16.40	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
98	20240104	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1472	104	2	7.60	3935736787	2541985	5335.26	1375	1650	1374	1778	958	1368	1548.29	0.95	-61104	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	651	17.12	1.15	12	5.75	86.00	1277.00	2430	20230510	-39.42	1262	20231031	16.64	1650	-10.79	20240104	1331	10.59	20240102	2430	-39.42	20230510	1262	16.64	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
99	20240104	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1487	119	2	8.70	3716779547	2395586	5027.99	1375	1650	1374	1778	958	1368	1551.51	0.95	-63079	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	657	17.29	1.16	12	5.42	86.00	1277.00	2430	20230510	-38.81	1262	20231031	17.83	1650	-9.88	20240104	1331	11.72	20240102	2430	-38.81	20230510	1262	17.83	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
100	20240104	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1529	161	2	11.77	3388920823	2176730	4568.64	1375	1650	1374	1778	958	1368	1556.89	0.95	-61798	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	676	17.78	1.20	12	4.92	86.00	1277.00	2430	20230510	-37.08	1262	20231031	21.16	1650	-7.33	20240104	1331	14.88	20240102	2430	-37.08	20230510	1262	21.16	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
101	20240104	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	6	2	0.44	468873	341	0.72	1375	1375	1374	1778	958	1368	1374.99	0.95	0	1387	1377	1368	1358	1349	1382	1363	44	410	100	1010	1	1	44216140	608	15.98	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.46	1262	20231031	8.87	1390	-1.15	20240102	1331	3.23	20240102	2430	-43.46	20230510	1262	8.87	20231031	0.15	N	068330	100	44 억	420637	N	N	N	N
102	20240103	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	-7	5	-0.51	65136069	47529	78.57	1360	1378	1359	1787	963	1375	1370.45	0.95	838	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	605	15.91	1.07	12	0.11	86.00	1277.00	2430	20230510	-43.70	1262	20231031	8.40	1390	-1.58	20240102	1331	2.78	20240102	2430	-43.70	20230510	1262	8.40	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
103	20240103	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	0	3	0.00	57549758	41996	69.42	1360	1378	1359	1787	963	1375	1370.36	0.95	1397	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	608	15.99	1.08	12	0.09	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	1390	-1.08	20240102	1331	3.31	20240102	2430	-43.42	20230510	1262	8.95	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
104	20240103	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	-1	5	-0.07	51494007	37589	62.14	1360	1378	1359	1787	963	1375	1369.92	0.95	1402	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	608	15.98	1.08	12	0.09	86.00	1277.00	2430	20230510	-43.46	1262	20231031	8.87	1390	-1.15	20240102	1331	3.23	20240102	2430	-43.46	20230510	1262	8.87	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
105	20240103	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1371	-4	5	-0.29	41429062	30237	49.98	1360	1378	1359	1787	963	1375	1370.14	0.95	46	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	606	15.94	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.58	1262	20231031	8.64	1390	-1.37	20240102	1331	3.01	20240102	2430	-43.58	20230510	1262	8.64	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
106	20240103	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	0	3	0.00	27802999	20294	33.55	1360	1378	1359	1787	963	1375	1370.01	0.95	-734	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	608	15.99	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	1390	-1.08	20240102	1331	3.31	20240102	2430	-43.42	20230510	1262	8.95	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
107	20240103	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1372	-3	5	-0.22	20192219	14756	24.39	1360	1378	1359	1787	963	1375	1368.41	0.95	-1149	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	607	15.95	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.54	1262	20231031	8.72	1390	-1.29	20240102	1331	3.08	20240102	2430	-43.54	20230510	1262	8.72	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
108	20240103	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	-8	5	-0.58	17810775	13016	21.52	1360	1378	1359	1787	963	1375	1368.38	0.95	-833	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	604	15.90	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	1390	-1.65	20240102	1331	2.70	20240102	2430	-43.74	20230510	1262	8.32	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
109	20240103	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	-1	5	-0.07	6506229	4783	7.91	1360	1374	1359	1787	963	1375	1360.28	0.95	1391	1424	1399	1365	1340	1306	1412	1353	44	412	100	1010	1	1	44216140	608	15.98	1.08	12	0.01	86.00	1277.00	2430	20230510	-43.46	1262	20231031	8.87	1390	-1.15	20240102	1331	3.23	20240102	2430	-43.46	20230510	1262	8.87	20231031	0.15	N	068330	100	44 억	419773	N	N	N	N
110	20240102	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	28	2	2.08	81738476	60342	95.28	1345	1390	1331	1751	943	1347	1354.54	0.94	4483	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	608	15.99	1.08	12	0.14	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	1390	-1.08	20240102	1331	3.31	20240102	2430	-43.42	20230510	1262	8.95	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
111	20240102	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	28	2	2.08	77697362	57403	90.64	1345	1390	1331	1751	943	1347	1353.54	0.94	4483	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	608	15.99	1.08	12	0.13	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	1390	-1.08	20240102	1331	3.31	20240102	2430	-43.42	20230510	1262	8.95	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
112	20240102	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	12	2	0.89	55843885	41390	65.35	1345	1390	1331	1751	943	1347	1349.21	0.94	2941	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	601	15.80	1.06	12	0.09	86.00	1277.00	2430	20230510	-44.07	1262	20231031	7.69	1390	-2.23	20240102	1331	2.10	20240102	2430	-44.07	20230510	1262	7.69	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
113	20240102	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	11	2	0.82	42478914	31516	49.76	1345	1390	1331	1751	943	1347	1347.85	0.94	2277	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	600	15.79	1.06	12	0.07	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	1390	-2.30	20240102	1331	2.03	20240102	2430	-44.12	20230510	1262	7.61	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
114	20240102	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1345	-2	5	-0.15	20115100	14994	23.68	1345	1347	1331	1751	943	1347	1341.54	0.94	452	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	595	15.64	1.05	12	0.03	86.00	1277.00	2430	20230510	-44.65	1262	20231031	6.58	1347	-0.15	20240102	1331	1.05	20240102	2430	-44.65	20230510	1262	6.58	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
115	20240102	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	0	3	0.00	14969681	11153	17.61	1345	1347	1331	1751	943	1347	1342.21	0.94	-77	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	596	15.66	1.05	12	0.03	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	1347	0.00	20240102	1331	1.20	20240102	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
116	20240102	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1342	-5	5	-0.37	1951835	1452	2.29	1345	1345	1331	1751	943	1347	1344.24	0.94	-57	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	593	15.60	1.05	12	0.00	86.00	1277.00	2430	20230510	-44.77	1262	20231031	6.34	1345	-0.22	20240102	1331	0.83	20240102	2430	-44.77	20230510	1262	6.34	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N
117	20240102	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	0	3	0.00	0	0	0.00	0	0	0	1751	943	1347	0.00	0.94	0	1368	1357	1338	1327	1308	1363	1333	44	404	100	990	1	1	44216140	596	15.66	1.05	12	0.00	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	0	0.00	0	0	0.00	0	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억	415294	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History