KissMeData/068330/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1230	1	2	0.08	23102731	18838	46.13	1222	1234	1222	1597	861	1229	1226.39	0.71	-1297	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	544	8.72	0.88	12	0.04	141.00	1403.00	2090	20230704	-41.15	1222	20240628	0.65	1650	-25.45	20240104	1222	0.65	20240628	2090	-41.15	20230704	1222	0.65	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
3	20240628	150645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1228	-1	5	-0.08	7968803	6473	15.85	1222	1234	1222	1597	861	1229	1231.08	0.71	-1187	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	543	8.71	0.88	12	0.01	141.00	1403.00	2090	20230704	-41.24	1222	20240628	0.49	1650	-25.58	20240104	1222	0.49	20240628	2090	-41.24	20230704	1222	0.49	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
4	20240628	140644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1230	1	2	0.08	7687442	6244	15.29	1222	1234	1222	1597	861	1229	1231.17	0.71	-1187	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	544	8.72	0.88	12	0.01	141.00	1403.00	2090	20230704	-41.15	1222	20240628	0.65	1650	-25.45	20240104	1222	0.65	20240628	2090	-41.15	20230704	1222	0.65	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
5	20240628	130644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1225	-4	5	-0.33	7564524	6144	15.05	1222	1234	1222	1597	861	1229	1231.21	0.71	-1171	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	542	8.69	0.87	12	0.01	141.00	1403.00	2090	20230704	-41.39	1222	20240628	0.25	1650	-25.76	20240104	1222	0.25	20240628	2090	-41.39	20230704	1222	0.25	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
6	20240628	120643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1230	1	2	0.08	6551489	5320	13.03	1222	1234	1222	1597	861	1229	1231.48	0.71	-1187	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	544	8.72	0.88	12	0.01	141.00	1403.00	2090	20230704	-41.15	1222	20240628	0.65	1650	-25.45	20240104	1222	0.65	20240628	2090	-41.15	20230704	1222	0.65	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
7	20240628	110633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1232	3	2	0.24	6299126	5115	12.53	1222	1234	1222	1597	861	1229	1231.50	0.71	-1187	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	545	8.74	0.88	12	0.01	141.00	1403.00	2090	20230704	-41.05	1222	20240628	0.82	1650	-25.33	20240104	1222	0.82	20240628	2090	-41.05	20230704	1222	0.82	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
8	20240628	100630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1231	2	2	0.16	3431110	2787	6.83	1222	1234	1222	1597	861	1229	1231.11	0.71	-1126	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	544	8.73	0.88	12	0.01	141.00	1403.00	2090	20230704	-41.10	1222	20240628	0.74	1650	-25.39	20240104	1222	0.74	20240628	2090	-41.10	20230704	1222	0.74	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
9	20240628	090632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1234	5	2	0.41	566537	463	1.13	1222	1234	1222	1597	861	1229	1223.62	0.71	-400	1250	1239	1234	1223	1218	1237	1221	44	368	100	880	1	1	44216140	546	8.75	0.88	12	0.00	141.00	1403.00	2090	20230704	-40.96	1222	20240628	0.98	1650	-25.21	20240104	1222	0.98	20240628	2090	-40.96	20230704	1222	0.98	20240628	0.20	N	068330	100	44 억	312407	N	N	N	N
10	20240627	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1229	-16	5	-1.29	50395767	40829	143.63	1245	1245	1229	1618	872	1245	1234.32	0.71	-426	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	543	8.72	0.88	12	0.09	141.00	1403.00	2090	20230704	-41.20	1223	20240625	0.49	1650	-25.52	20240104	1223	0.49	20240625	2090	-41.20	20230704	1223	0.49	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
11	20240627	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1232	-13	5	-1.04	36346880	29414	103.47	1245	1245	1230	1618	872	1245	1235.70	0.71	27	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	545	8.74	0.88	12	0.07	141.00	1403.00	2090	20230704	-41.05	1223	20240625	0.74	1650	-25.33	20240104	1223	0.74	20240625	2090	-41.05	20230704	1223	0.74	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
12	20240627	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1235	-10	5	-0.80	34461251	27882	98.08	1245	1245	1230	1618	872	1245	1235.97	0.71	27	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	546	8.76	0.88	12	0.06	141.00	1403.00	2090	20230704	-40.91	1223	20240625	0.98	1650	-25.15	20240104	1223	0.98	20240625	2090	-40.91	20230704	1223	0.98	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
13	20240627	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1235	-10	5	-0.80	25715288	20784	73.11	1245	1245	1235	1618	872	1245	1237.26	0.71	26	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	546	8.76	0.88	12	0.05	141.00	1403.00	2090	20230704	-40.91	1223	20240625	0.98	1650	-25.15	20240104	1223	0.98	20240625	2090	-40.91	20230704	1223	0.98	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
14	20240627	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1238	-7	5	-0.56	21883825	17682	62.20	1245	1245	1235	1618	872	1245	1237.63	0.71	26	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	547	8.78	0.88	12	0.04	141.00	1403.00	2090	20230704	-40.77	1223	20240625	1.23	1650	-24.97	20240104	1223	1.23	20240625	2090	-40.77	20230704	1223	1.23	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
15	20240627	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1238	-7	5	-0.56	18664675	15079	53.04	1245	1245	1235	1618	872	1245	1237.79	0.71	26	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	547	8.78	0.88	12	0.03	141.00	1403.00	2090	20230704	-40.77	1223	20240625	1.23	1650	-24.97	20240104	1223	1.23	20240625	2090	-40.77	20230704	1223	1.23	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
16	20240627	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1242	-3	5	-0.24	10532154	8500	29.90	1245	1245	1235	1618	872	1245	1239.08	0.71	-9	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	549	8.81	0.89	12	0.02	141.00	1403.00	2090	20230704	-40.57	1223	20240625	1.55	1650	-24.73	20240104	1223	1.55	20240625	2090	-40.57	20230704	1223	1.55	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
17	20240627	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1245	0	3	0.00	168075	135	0.47	1245	1245	1245	1618	872	1245	1245.00	0.71	0	1267	1255	1247	1235	1227	1262	1242	44	373	100	890	1	1	44216140	550	8.83	0.89	12	0.00	141.00	1403.00	2090	20230704	-40.43	1223	20240625	1.80	1650	-24.55	20240104	1223	1.80	20240625	2090	-40.43	20230704	1223	1.80	20240625	0.20	N	068330	100	44 억	312834	N	N	N	N
18	20240626	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1245	-4	5	-0.32	35374118	28426	71.82	1239	1259	1239	1623	875	1249	1244.43	0.71	-972	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	550	8.83	0.89	12	0.06	141.00	1403.00	2090	20230704	-40.43	1223	20240625	1.80	1650	-24.55	20240104	1223	1.80	20240625	2090	-40.43	20230704	1223	1.80	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
19	20240626	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1245	-4	5	-0.32	34377847	27626	69.80	1239	1259	1239	1623	875	1249	1244.40	0.71	-842	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	550	8.83	0.89	12	0.06	141.00	1403.00	2090	20230704	-40.43	1223	20240625	1.80	1650	-24.55	20240104	1223	1.80	20240625	2090	-40.43	20230704	1223	1.80	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
20	20240626	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1247	-2	5	-0.16	23982356	19267	48.68	1239	1259	1239	1623	875	1249	1244.74	0.71	-681	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	551	8.84	0.89	12	0.04	141.00	1403.00	2090	20230704	-40.33	1223	20240625	1.96	1650	-24.42	20240104	1223	1.96	20240625	2090	-40.33	20230704	1223	1.96	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
21	20240626	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1253	4	2	0.32	16343350	13142	33.20	1239	1259	1239	1623	875	1249	1243.60	0.71	107	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	554	8.89	0.89	12	0.03	141.00	1403.00	2090	20230704	-40.05	1223	20240625	2.45	1650	-24.06	20240104	1223	2.45	20240625	2090	-40.05	20230704	1223	2.45	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
22	20240626	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1245	-4	5	-0.32	14469637	11642	29.41	1239	1259	1239	1623	875	1249	1242.88	0.71	430	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	550	8.83	0.89	12	0.03	141.00	1403.00	2090	20230704	-40.43	1223	20240625	1.80	1650	-24.55	20240104	1223	1.80	20240625	2090	-40.43	20230704	1223	1.80	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
23	20240626	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1253	4	2	0.32	6599049	5298	13.39	1239	1259	1239	1623	875	1249	1245.57	0.71	141	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	554	8.89	0.89	12	0.01	141.00	1403.00	2090	20230704	-40.05	1223	20240625	2.45	1650	-24.06	20240104	1223	2.45	20240625	2090	-40.05	20230704	1223	2.45	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
24	20240626	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1243	-6	5	-0.48	4761589	3831	9.68	1239	1259	1239	1623	875	1249	1242.91	0.71	106	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	550	8.82	0.89	12	0.01	141.00	1403.00	2090	20230704	-40.53	1223	20240625	1.64	1650	-24.67	20240104	1223	1.64	20240625	2090	-40.53	20230704	1223	1.64	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
25	20240626	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1240	-9	5	-0.72	267770	216	0.55	1239	1240	1239	1623	875	1249	1239.68	0.71	94	1267	1257	1240	1230	1213	1263	1236	44	374	100	890	1	1	44216140	548	8.79	0.88	12	0.00	141.00	1403.00	2090	20230704	-40.67	1223	20240625	1.39	1650	-24.85	20240104	1223	1.39	20240625	2090	-40.67	20230704	1223	1.39	20240625	0.20	N	068330	100	44 억	313790	N	N	N	N
26	20240625	160628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1249	-5	5	-0.40	48747997	39433	186.37	1223	1250	1223	1630	878	1254	1236.22	0.70	3062	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	552	8.86	0.89	12	0.09	141.00	1403.00	2105	20230619	-40.67	1223	20240625	2.13	1650	-24.30	20240104	1223	2.13	20240625	2090	-40.24	20230704	1223	2.13	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
27	20240625	150624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1246	-8	5	-0.64	42795876	34665	163.84	1223	1250	1223	1630	878	1254	1234.56	0.70	3160	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	551	8.84	0.89	12	0.08	141.00	1403.00	2105	20230619	-40.81	1223	20240625	1.88	1650	-24.48	20240104	1223	1.88	20240625	2090	-40.38	20230704	1223	1.88	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
28	20240625	140628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1240	-14	5	-1.12	41858590	33911	160.28	1223	1250	1223	1630	878	1254	1234.37	0.70	3174	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	548	8.79	0.88	12	0.08	141.00	1403.00	2105	20230619	-41.09	1223	20240625	1.39	1650	-24.85	20240104	1223	1.39	20240625	2090	-40.67	20230704	1223	1.39	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
29	20240625	130629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1244	-10	5	-0.80	38343818	31078	146.89	1223	1250	1223	1630	878	1254	1233.79	0.70	3237	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	550	8.82	0.89	12	0.07	141.00	1403.00	2105	20230619	-40.90	1223	20240625	1.72	1650	-24.61	20240104	1223	1.72	20240625	2090	-40.48	20230704	1223	1.72	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
30	20240625	120631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1241	-13	5	-1.04	36511617	29601	139.90	1223	1250	1223	1630	878	1254	1233.46	0.70	3239	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	549	8.80	0.88	12	0.07	141.00	1403.00	2105	20230619	-41.05	1223	20240625	1.47	1650	-24.79	20240104	1223	1.47	20240625	2090	-40.62	20230704	1223	1.47	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
31	20240625	110631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1248	-6	5	-0.48	27487765	22329	105.53	1223	1250	1223	1630	878	1254	1231.03	0.70	3242	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	552	8.85	0.89	12	0.05	141.00	1403.00	2105	20230619	-40.71	1223	20240625	2.04	1650	-24.36	20240104	1223	2.04	20240625	2090	-40.29	20230704	1223	2.04	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
32	20240625	100628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1248	-6	5	-0.48	26302897	21378	101.04	1223	1250	1223	1630	878	1254	1230.37	0.70	3309	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	552	8.85	0.89	12	0.05	141.00	1403.00	2105	20230619	-40.71	1223	20240625	2.04	1650	-24.36	20240104	1223	2.04	20240625	2090	-40.29	20230704	1223	2.04	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
33	20240625	090628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1227	-27	5	-2.15	12999376	10602	50.11	1223	1250	1223	1630	878	1254	1226.12	0.70	4027	1275	1264	1258	1247	1241	1261	1244	44	376	100	900	1	1	44216140	543	8.70	0.87	12	0.02	141.00	1403.00	2105	20230619	-41.71	1223	20240625	0.33	1650	-25.64	20240104	1223	0.33	20240625	2090	-41.29	20230704	1223	0.33	20240625	0.20	N	068330	100	44 억	310731	N	N	N	N
34	20240624	160626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1254	-9	5	-0.71	26444030	21058	103.18	1265	1269	1252	1641	885	1263	1255.82	0.70	-222	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	554	8.89	0.89	12	0.05	141.00	1403.00	2140	20230616	-41.40	1252	20240624	0.16	1650	-24.00	20240104	1252	0.16	20240624	2090	-40.00	20230704	1252	0.16	20240624	0.20	N	068330	100	44 억	310953	N	N	N	N
35	20240624	150627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1260	-3	5	-0.24	22304475	17759	87.02	1265	1269	1252	1641	885	1263	1255.95	0.70	-99	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	557	8.94	0.90	12	0.04	141.00	1403.00	2140	20230616	-41.12	1252	20240624	0.64	1650	-23.64	20240104	1252	0.64	20240624	2090	-39.71	20230704	1252	0.64	20240624	0.20	N	068330	100	44 억	310953	N	N	N	N
36	20240624	140627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1261	-2	5	-0.16	20217794	16103	78.90	1265	1269	1252	1641	885	1263	1255.53	0.70	-103	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	558	8.94	0.90	12	0.04	141.00	1403.00	2140	20230616	-41.07	1252	20240624	0.72	1650	-23.58	20240104	1252	0.72	20240624	2090	-39.67	20230704	1252	0.72	20240624	0.20	N	068330	100	44 억	310953	N	N	N	N
37	20240624	130626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1263	0	3	0.00	18115783	14428	70.69	1265	1269	1252	1641	885	1263	1255.60	0.70	-145	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	558	8.96	0.90	12	0.03	141.00	1403.00	2140	20230616	-40.98	1252	20240624	0.88	1650	-23.45	20240104	1252	0.88	20240624	2090	-39.57	20230704	1252	0.88	20240624	0.20	N	068330	100	44 억	310953	N	N	N	N
38	20240624	120627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1263	0	3	0.00	16381105	13049	63.94	1265	1269	1252	1641	885	1263	1255.35	0.70	-145	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	558	8.96	0.90	12	0.03	141.00	1403.00	2140	20230616	-40.98	1252	20240624	0.88	1650	-23.45	20240104	1252	0.88	20240624	2090	-39.57	20230704	1252	0.88	20240624	0.20	N	068330	100	44 억	310953	N	N	N	N
39	20240624	110629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1262	-1	5	-0.08	15793772	12583	61.65	1265	1269	1252	1641	885	1263	1255.17	0.70	4	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	558	8.95	0.90	12	0.03	141.00	1403.00	2140	20230616	-41.03	1252	20240624	0.80	1650	-23.52	20240104	1252	0.80	20240624	2090	-39.62	20230704	1252	0.80	20240624	0.20	N	068330	100	44 억	310953	N	N	N	N
40	20240624	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	3	2	0.24	2999349	2381	11.67	1265	1269	1255	1641	885	1263	1259.70	0.70	-113	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	560	8.98	0.90	12	0.01	141.00	1403.00	2140	20230616	-40.84	1253	20240620	1.04	1650	-23.27	20240104	1253	1.04	20240620	2090	-39.43	20230704	1253	1.04	20240620	0.20	N	068330	100	44 억	310953	N	N	N	N
41	20240624	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	2	2	0.16	59455	47	0.23	1265	1265	1265	1641	885	1263	1265.00	0.70	-3	1279	1271	1264	1256	1249	1275	1260	44	378	100	900	1	1	44216140	559	8.97	0.90	12	0.00	141.00	1403.00	2140	20230616	-40.89	1253	20240620	0.96	1650	-23.33	20240104	1253	0.96	20240620	2090	-39.47	20230704	1253	0.96	20240620	0.20	N	068330	100	44 억	310953	N	N	N	N
42	20240621	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-9	5	-0.71	25190796	19980	30.43	1261	1272	1257	1653	891	1272	1260.80	0.70	542	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	558	8.96	0.90	12	0.05	141.00	1403.00	2140	20230616	-40.98	1253	20240620	0.80	1650	-23.45	20240104	1253	0.80	20240620	2090	-39.57	20230704	1253	0.80	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
43	20240621	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-9	5	-0.71	24792247	19664	29.95	1261	1272	1257	1653	891	1272	1260.79	0.70	740	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	558	8.96	0.90	12	0.04	141.00	1403.00	2140	20230616	-40.98	1253	20240620	0.80	1650	-23.45	20240104	1253	0.80	20240620	2090	-39.57	20230704	1253	0.80	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
44	20240621	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-9	5	-0.71	18227065	14466	22.03	1261	1272	1257	1653	891	1272	1259.99	0.70	740	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	558	8.96	0.90	12	0.03	141.00	1403.00	2140	20230616	-40.98	1253	20240620	0.80	1650	-23.45	20240104	1253	0.80	20240620	2090	-39.57	20230704	1253	0.80	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
45	20240621	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-9	5	-0.71	17828131	14150	21.55	1261	1272	1257	1653	891	1272	1259.94	0.70	740	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	558	8.96	0.90	12	0.03	141.00	1403.00	2140	20230616	-40.98	1253	20240620	0.80	1650	-23.45	20240104	1253	0.80	20240620	2090	-39.57	20230704	1253	0.80	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
46	20240621	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1262	-10	5	-0.79	16260736	12909	19.66	1261	1272	1257	1653	891	1272	1259.64	0.70	740	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	558	8.95	0.90	12	0.03	141.00	1403.00	2140	20230616	-41.03	1253	20240620	0.72	1650	-23.52	20240104	1253	0.72	20240620	2090	-39.62	20230704	1253	0.72	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
47	20240621	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	-7	5	-0.55	16037821	12732	19.39	1261	1272	1257	1653	891	1272	1259.65	0.70	745	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	559	8.97	0.90	12	0.03	141.00	1403.00	2140	20230616	-40.89	1253	20240620	0.96	1650	-23.33	20240104	1253	0.96	20240620	2090	-39.47	20230704	1253	0.96	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
48	20240621	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-9	5	-0.71	13529153	10747	16.37	1261	1272	1257	1653	891	1272	1258.88	0.70	985	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	558	8.96	0.90	12	0.02	141.00	1403.00	2140	20230616	-40.98	1253	20240620	0.80	1650	-23.45	20240104	1253	0.80	20240620	2090	-39.57	20230704	1253	0.80	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
49	20240621	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1272	0	3	0.00	2878880	2282	3.48	1261	1272	1261	1653	891	1272	1261.56	0.70	601	1295	1283	1268	1256	1241	1289	1262	44	381	100	910	1	1	44216140	562	9.02	0.91	12	0.01	141.00	1403.00	2140	20230616	-40.56	1253	20240620	1.52	1650	-22.91	20240104	1253	1.52	20240620	2090	-39.14	20230704	1253	1.52	20240620	0.20	N	068330	100	44 억	310412	N	N	N	N
50	20240620	160603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1272	2	2	0.16	82875994	65652	164.15	1257	1280	1253	1651	889	1270	1262.35	0.70	-1008	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	562	9.02	0.91	12	0.15	141.00	1403.00	2140	20230616	-40.56	1253	20240620	1.52	1650	-22.91	20240104	1253	1.52	20240620	2090	-39.14	20230704	1253	1.52	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
51	20240620	150605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1272	2	2	0.16	80523685	63802	159.52	1257	1280	1253	1651	889	1270	1262.09	0.70	-640	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	562	9.02	0.91	12	0.14	141.00	1403.00	2140	20230616	-40.56	1253	20240620	1.52	1650	-22.91	20240104	1253	1.52	20240620	2090	-39.14	20230704	1253	1.52	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
52	20240620	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1271	1	2	0.08	74582174	59130	147.84	1257	1280	1253	1651	889	1270	1261.33	0.70	-555	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	562	9.01	0.91	12	0.13	141.00	1403.00	2140	20230616	-40.61	1253	20240620	1.44	1650	-22.97	20240104	1253	1.44	20240620	2090	-39.19	20230704	1253	1.44	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
53	20240620	130606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1267	-3	5	-0.24	71600352	56778	141.96	1257	1280	1253	1651	889	1270	1261.06	0.70	-935	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	560	8.99	0.90	12	0.13	141.00	1403.00	2140	20230616	-40.79	1253	20240620	1.12	1650	-23.21	20240104	1253	1.12	20240620	2090	-39.38	20230704	1253	1.12	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
54	20240620	120604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1272	2	2	0.16	45276959	35889	89.73	1257	1280	1253	1651	889	1270	1261.58	0.70	-932	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	562	9.02	0.91	12	0.08	141.00	1403.00	2140	20230616	-40.56	1253	20240620	1.52	1650	-22.91	20240104	1253	1.52	20240620	2090	-39.14	20230704	1253	1.52	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
55	20240620	110606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1274	4	2	0.31	43610991	34578	86.46	1257	1280	1253	1651	889	1270	1261.24	0.70	-542	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	563	9.04	0.91	12	0.08	141.00	1403.00	2140	20230616	-40.47	1253	20240620	1.68	1650	-22.79	20240104	1253	1.68	20240620	2090	-39.04	20230704	1253	1.68	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
56	20240620	100606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1270	0	3	0.00	42417603	33637	84.10	1257	1280	1253	1651	889	1270	1261.04	0.70	-332	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	562	9.01	0.91	12	0.08	141.00	1403.00	2140	20230616	-40.65	1253	20240620	1.36	1650	-23.03	20240104	1253	1.36	20240620	2090	-39.23	20230704	1253	1.36	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
57	20240620	090611	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1258	-12	5	-0.94	13581159	10803	27.01	1257	1275	1255	1651	889	1270	1257.17	0.70	301	1298	1284	1276	1262	1254	1280	1258	44	381	100	910	1	1	44216140	556	8.92	0.90	12	0.02	141.00	1403.00	2140	20230616	-41.21	1255	20240620	0.24	1650	-23.76	20240104	1255	0.24	20240620	2090	-39.81	20230704	1255	0.24	20240620	0.19	N	068330	100	44 억	311421	N	N	N	N
58	20240619	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-10	5	-0.78	50591254	39794	76.08	1290	1290	1268	1664	896	1280	1271.33	0.70	-174	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	562	9.01	0.91	12	0.09	141.00	1403.00	2170	20230613	-41.47	1262	20231031	0.63	1650	-23.03	20240104	1268	0.16	20240619	2105	-39.67	20230619	1262	0.63	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
59	20240619	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-11	5	-0.86	41971971	33000	63.09	1290	1290	1268	1664	896	1280	1271.88	0.70	-57	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	561	9.00	0.90	12	0.07	141.00	1403.00	2170	20230613	-41.52	1262	20231031	0.55	1650	-23.09	20240104	1268	0.08	20240619	2105	-39.71	20230619	1262	0.55	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
60	20240619	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	-9	5	-0.70	32367635	25434	48.62	1290	1290	1269	1664	896	1280	1272.61	0.70	-57	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	562	9.01	0.91	12	0.06	141.00	1403.00	2170	20230613	-41.43	1262	20231031	0.71	1650	-22.97	20240104	1268	0.24	20240618	2105	-39.62	20230619	1262	0.71	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
61	20240619	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	-9	5	-0.70	30374875	23865	45.62	1290	1290	1269	1664	896	1280	1272.78	0.70	-57	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	562	9.01	0.91	12	0.05	141.00	1403.00	2170	20230613	-41.43	1262	20231031	0.71	1650	-22.97	20240104	1268	0.24	20240618	2105	-39.62	20230619	1262	0.71	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
62	20240619	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-10	5	-0.78	27440391	21555	41.21	1290	1290	1269	1664	896	1280	1273.04	0.70	-57	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	562	9.01	0.91	12	0.05	141.00	1403.00	2170	20230613	-41.47	1262	20231031	0.63	1650	-23.03	20240104	1268	0.16	20240618	2105	-39.67	20230619	1262	0.63	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
63	20240619	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1272	-8	5	-0.62	15263063	11976	22.90	1290	1290	1269	1664	896	1280	1274.47	0.70	-57	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	562	9.02	0.91	12	0.03	141.00	1403.00	2170	20230613	-41.38	1262	20231031	0.79	1650	-22.91	20240104	1268	0.32	20240618	2105	-39.57	20230619	1262	0.79	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
64	20240619	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1276	-4	5	-0.31	2744794	2147	4.10	1290	1290	1276	1664	896	1280	1278.43	0.70	-83	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	564	9.05	0.91	12	0.00	141.00	1403.00	2170	20230613	-41.20	1262	20231031	1.11	1650	-22.67	20240104	1268	0.63	20240618	2105	-39.38	20230619	1262	1.11	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
65	20240619	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	10	2	0.78	58050	45	0.09	1290	1290	1290	1664	896	1280	1290.00	0.70	-5	1301	1290	1279	1268	1257	1285	1263	44	384	100	920	1	1	44216140	570	9.15	0.92	12	0.00	141.00	1403.00	2170	20230613	-40.55	1262	20231031	2.22	1650	-21.82	20240104	1268	1.74	20240618	2105	-38.72	20230619	1262	2.22	20231031	0.19	N	068330	100	44 억	311595	N	N	N	N
66	20240618	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1280	-3	5	-0.23	65717635	51523	101.79	1290	1290	1268	1667	899	1283	1275.50	0.71	-1679	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	566	9.08	0.91	12	0.12	141.00	1403.00	2200	20230612	-41.82	1262	20231031	1.43	1650	-22.42	20240104	1268	0.95	20240618	2105	-39.19	20230619	1262	1.43	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
67	20240618	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1282	-1	5	-0.08	61428345	48172	95.17	1290	1290	1268	1667	899	1283	1275.19	0.71	-1517	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	567	9.09	0.91	12	0.11	141.00	1403.00	2200	20230612	-41.73	1262	20231031	1.58	1650	-22.30	20240104	1268	1.10	20240618	2105	-39.10	20230619	1262	1.58	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
68	20240618	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-8	5	-0.62	53974310	42327	83.62	1290	1290	1268	1667	899	1283	1275.17	0.71	20	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	564	9.04	0.91	12	0.10	141.00	1403.00	2200	20230612	-42.05	1262	20231031	1.03	1650	-22.73	20240104	1268	0.55	20240618	2105	-39.43	20230619	1262	1.03	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
69	20240618	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-8	5	-0.62	51024210	40006	79.03	1290	1290	1268	1667	899	1283	1275.41	0.71	11	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	564	9.04	0.91	12	0.09	141.00	1403.00	2200	20230612	-42.05	1262	20231031	1.03	1650	-22.73	20240104	1268	0.55	20240618	2105	-39.43	20230619	1262	1.03	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
70	20240618	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1272	-11	5	-0.86	36833604	28841	56.98	1290	1290	1268	1667	899	1283	1277.13	0.71	11	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	562	9.02	0.91	12	0.07	141.00	1403.00	2200	20230612	-42.18	1262	20231031	0.79	1650	-22.91	20240104	1268	0.32	20240618	2105	-39.57	20230619	1262	0.79	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
71	20240618	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1284	1	2	0.08	21942701	17156	33.89	1290	1290	1268	1667	899	1283	1279.01	0.71	-1489	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	568	9.11	0.92	12	0.04	141.00	1403.00	2200	20230612	-41.64	1262	20231031	1.74	1650	-22.18	20240104	1268	1.26	20240618	2105	-39.00	20230619	1262	1.74	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
72	20240618	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	3	2	0.23	21338218	16685	32.96	1290	1290	1268	1667	899	1283	1278.89	0.71	-1489	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	569	9.12	0.92	12	0.04	141.00	1403.00	2200	20230612	-41.55	1262	20231031	1.90	1650	-22.06	20240104	1268	1.42	20240618	2105	-38.91	20230619	1262	1.90	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
73	20240618	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1281	-2	5	-0.16	2553276	2000	3.95	1290	1290	1268	1667	899	1283	1276.64	0.71	-299	1305	1293	1287	1275	1269	1291	1273	44	384	100	920	1	1	44216140	566	9.09	0.91	12	0.00	141.00	1403.00	2200	20230612	-41.77	1262	20231031	1.51	1650	-22.36	20240104	1268	1.03	20240618	2105	-39.14	20230619	1262	1.51	20231031	0.19	N	068330	100	44 억	312643	N	N	N	N
74	20240617	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	-16	5	-1.23	65157044	50619	129.16	1288	1299	1281	1688	910	1299	1287.09	0.71	-1739	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	567	9.10	0.91	12	0.11	141.00	1403.00	2235	20230609	-42.60	1262	20231031	1.66	1650	-22.24	20240104	1281	0.16	20240617	2105	-39.05	20230619	1262	1.66	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
75	20240617	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1282	-17	5	-1.31	62115232	48246	123.10	1288	1299	1281	1688	910	1299	1287.35	0.71	-1558	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	567	9.09	0.91	12	0.11	141.00	1403.00	2235	20230609	-42.64	1262	20231031	1.58	1650	-22.30	20240104	1281	0.08	20240617	2105	-39.10	20230619	1262	1.58	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
76	20240617	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	-16	5	-1.23	56041607	43508	111.01	1288	1299	1281	1688	910	1299	1287.95	0.71	-1435	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	567	9.10	0.91	12	0.10	141.00	1403.00	2235	20230609	-42.60	1262	20231031	1.66	1650	-22.24	20240104	1281	0.16	20240617	2105	-39.05	20230619	1262	1.66	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
77	20240617	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	-13	5	-1.00	50552626	39227	100.09	1288	1299	1282	1688	910	1299	1288.59	0.71	-1151	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	569	9.12	0.92	12	0.09	141.00	1403.00	2235	20230609	-42.46	1262	20231031	1.90	1650	-22.06	20240104	1282	0.31	20240617	2105	-38.91	20230619	1262	1.90	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
78	20240617	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	-7	5	-0.54	28353002	21965	56.04	1288	1299	1288	1688	910	1299	1290.64	0.71	-640	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	571	9.16	0.92	12	0.05	141.00	1403.00	2235	20230609	-42.19	1262	20231031	2.38	1650	-21.70	20240104	1286	0.47	20240614	2105	-38.62	20230619	1262	2.38	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
79	20240617	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	-8	5	-0.62	23230746	17994	45.91	1288	1299	1288	1688	910	1299	1290.80	0.71	-556	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	571	9.16	0.92	12	0.04	141.00	1403.00	2235	20230609	-42.24	1262	20231031	2.30	1650	-21.76	20240104	1286	0.39	20240614	2105	-38.67	20230619	1262	2.30	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
80	20240617	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1294	-5	5	-0.38	14884237	11525	29.41	1288	1299	1288	1688	910	1299	1291.13	0.71	-472	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	572	9.18	0.92	12	0.03	141.00	1403.00	2235	20230609	-42.10	1262	20231031	2.54	1650	-21.58	20240104	1286	0.62	20240614	2105	-38.53	20230619	1262	2.54	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
81	20240617	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	-8	5	-0.62	2808790	2174	5.55	1288	1299	1288	1688	910	1299	1289.90	0.71	-98	1314	1306	1296	1288	1278	1310	1292	44	389	100	930	1	1	44216140	571	9.16	0.92	12	0.00	141.00	1403.00	2235	20230609	-42.24	1262	20231031	2.30	1650	-21.76	20240104	1286	0.39	20240614	2105	-38.67	20230619	1262	2.30	20231031	0.19	N	068330	100	44 억	314383	N	N	N	N
82	20240614	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	3	2	0.23	50645682	39169	137.47	1296	1304	1286	1684	908	1296	1293.00	0.72	-2455	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	574	9.21	0.93	12	0.09	141.00	1403.00	2260	20230608	-42.52	1262	20231031	2.93	1650	-21.27	20240104	1286	1.01	20240614	2140	-39.30	20230616	1262	2.93	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
83	20240614	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	-5	5	-0.39	39044066	30222	106.07	1296	1304	1286	1684	908	1296	1291.91	0.72	-2206	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	571	9.16	0.92	12	0.07	141.00	1403.00	2260	20230608	-42.88	1262	20231031	2.30	1650	-21.76	20240104	1286	0.39	20240614	2140	-39.67	20230616	1262	2.30	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
84	20240614	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1289	-7	5	-0.54	28224314	21833	76.63	1296	1304	1288	1684	908	1296	1292.74	0.72	-2137	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	570	9.14	0.92	12	0.05	141.00	1403.00	2260	20230608	-42.96	1262	20231031	2.14	1650	-21.88	20240104	1288	0.08	20240614	2140	-39.77	20230616	1262	2.14	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
85	20240614	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	-5	5	-0.39	26999672	20884	73.30	1296	1304	1288	1684	908	1296	1292.84	0.72	-2065	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	571	9.16	0.92	12	0.05	141.00	1403.00	2260	20230608	-42.88	1262	20231031	2.30	1650	-21.76	20240104	1288	0.23	20240614	2140	-39.67	20230616	1262	2.30	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
86	20240614	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1293	-3	5	-0.23	19724510	15240	53.49	1296	1304	1289	1684	908	1296	1294.26	0.72	-1720	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	572	9.17	0.92	12	0.03	141.00	1403.00	2260	20230608	-42.79	1262	20231031	2.46	1650	-21.64	20240104	1288	0.39	20240610	2140	-39.58	20230616	1262	2.46	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
87	20240614	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	-6	5	-0.46	16457281	12708	44.60	1296	1304	1289	1684	908	1296	1295.03	0.72	-1684	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	570	9.15	0.92	12	0.03	141.00	1403.00	2260	20230608	-42.92	1262	20231031	2.22	1650	-21.82	20240104	1288	0.16	20240610	2140	-39.72	20230616	1262	2.22	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
88	20240614	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	2	2	0.15	7288249	5609	19.69	1296	1304	1293	1684	908	1296	1299.38	0.72	-1356	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	574	9.21	0.93	12	0.01	141.00	1403.00	2260	20230608	-42.57	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2140	-39.35	20230616	1262	2.85	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
89	20240614	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1304	8	2	0.62	714112	551	1.93	1296	1304	1296	1684	908	1296	1296.03	0.72	0	1302	1299	1297	1294	1292	1298	1293	44	388	100	930	1	1	44216140	577	9.25	0.93	12	0.00	141.00	1403.00	2260	20230608	-42.30	1262	20231031	3.33	1650	-20.97	20240104	1288	1.24	20240610	2140	-39.07	20230616	1262	3.33	20231031	0.19	N	068330	100	44 억	316838	N	N	N	N
90	20240613	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	-1	5	-0.08	34937783	26940	192.80	1300	1300	1295	1686	908	1297	1296.87	0.72	-75	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	573	9.19	0.92	12	0.06	141.00	1403.00	2295	20230607	-43.53	1262	20231031	2.69	1650	-21.45	20240104	1288	0.62	20240610	2170	-40.28	20230613	1262	2.69	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
91	20240613	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	1	2	0.08	33946147	26175	187.33	1300	1300	1295	1686	908	1297	1296.89	0.72	6	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.06	141.00	1403.00	2295	20230607	-43.44	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2170	-40.18	20230613	1262	2.85	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
92	20240613	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	1	2	0.08	31095475	23976	171.59	1300	1300	1295	1686	908	1297	1296.94	0.72	97	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.05	141.00	1403.00	2295	20230607	-43.44	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2170	-40.18	20230613	1262	2.85	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
93	20240613	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	0	3	0.00	30377932	23423	167.63	1300	1300	1295	1686	908	1297	1296.93	0.72	97	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	573	9.20	0.92	12	0.05	141.00	1403.00	2295	20230607	-43.49	1262	20231031	2.77	1650	-21.39	20240104	1288	0.70	20240610	2170	-40.23	20230613	1262	2.77	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
94	20240613	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	-1	5	-0.08	28839686	22236	159.14	1300	1300	1295	1686	908	1297	1296.98	0.72	87	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	573	9.19	0.92	12	0.05	141.00	1403.00	2295	20230607	-43.53	1262	20231031	2.69	1650	-21.45	20240104	1288	0.62	20240610	2170	-40.28	20230613	1262	2.69	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
95	20240613	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1295	-2	5	-0.15	25085849	19338	138.40	1300	1300	1295	1686	908	1297	1297.23	0.72	88	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	573	9.18	0.92	12	0.04	141.00	1403.00	2295	20230607	-43.57	1262	20231031	2.61	1650	-21.52	20240104	1288	0.54	20240610	2170	-40.32	20230613	1262	2.61	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
96	20240613	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	3	2	0.23	11504070	8873	63.50	1300	1300	1295	1686	908	1297	1296.53	0.72	16	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	575	9.22	0.93	12	0.02	141.00	1403.00	2295	20230607	-43.36	1262	20231031	3.01	1650	-21.21	20240104	1288	0.93	20240610	2170	-40.09	20230613	1262	3.01	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
97	20240613	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	3	2	0.23	1102071	849	6.08	1300	1300	1295	1686	908	1297	1298.08	0.72	-42	1310	1303	1298	1291	1286	1301	1289	44	389	100	930	1	1	44216140	575	9.22	0.93	12	0.00	141.00	1403.00	2295	20230607	-43.36	1262	20231031	3.01	1650	-21.21	20240104	1288	0.93	20240610	2170	-40.09	20230613	1262	3.01	20231031	0.19	N	068330	100	44 억	316913	N	N	N	N
98	20240612	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	-1	5	-0.08	18012396	13872	91.97	1305	1305	1293	1687	909	1298	1298.47	0.72	-754	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	573	9.20	0.92	12	0.03	141.00	1403.00	2325	20230605	-44.22	1262	20231031	2.77	1650	-21.39	20240104	1288	0.70	20240610	2200	-41.05	20230612	1262	2.77	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
99	20240612	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1301	3	2	0.23	16776344	12919	85.65	1305	1305	1293	1687	909	1298	1298.58	0.72	-601	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	575	9.23	0.93	12	0.03	141.00	1403.00	2325	20230605	-44.04	1262	20231031	3.09	1650	-21.15	20240104	1288	1.01	20240610	2200	-40.86	20230612	1262	3.09	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
100	20240612	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	2	2	0.15	15206078	11711	77.64	1305	1305	1293	1687	909	1298	1298.44	0.72	-601	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	575	9.22	0.93	12	0.03	141.00	1403.00	2325	20230605	-44.09	1262	20231031	3.01	1650	-21.21	20240104	1288	0.93	20240610	2200	-40.91	20230612	1262	3.01	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
101	20240612	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	-1	5	-0.08	7185313	5541	36.74	1305	1305	1293	1687	909	1298	1296.75	0.72	-348	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	573	9.20	0.92	12	0.01	141.00	1403.00	2325	20230605	-44.22	1262	20231031	2.77	1650	-21.39	20240104	1288	0.70	20240610	2200	-41.05	20230612	1262	2.77	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
102	20240612	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	5824389	4492	29.78	1305	1305	1293	1687	909	1298	1296.61	0.72	-337	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.01	141.00	1403.00	2325	20230605	-44.17	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2200	-41.00	20230612	1262	2.85	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
103	20240612	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	4607150	3554	23.56	1305	1305	1293	1687	909	1298	1296.33	0.72	-135	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.01	141.00	1403.00	2325	20230605	-44.17	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2200	-41.00	20230612	1262	2.85	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
104	20240612	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	1	2	0.08	2907044	2243	14.87	1305	1305	1293	1687	909	1298	1296.05	0.72	64	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.01	141.00	1403.00	2325	20230605	-44.13	1262	20231031	2.93	1650	-21.27	20240104	1288	0.85	20240610	2200	-40.95	20230612	1262	2.93	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
105	20240612	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	114301	88	0.58	1305	1305	1298	1687	909	1298	1298.88	0.72	-77	1312	1305	1299	1292	1286	1302	1289	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.00	141.00	1403.00	2325	20230605	-44.17	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2200	-41.00	20230612	1262	2.85	20231031	0.20	N	068330	100	44 억	317667	N	N	N	N
106	20240610	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	4	2	0.31	99015821	76318	256.67	1295	1305	1288	1683	907	1295	1297.41	0.72	-137	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	574	9.21	0.93	12	0.17	141.00	1403.00	2340	20230602	-44.49	1262	20231031	2.93	1650	-21.27	20240104	1288	0.85	20240610	2200	-40.95	20230612	1262	2.93	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
107	20240610	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	3	2	0.23	96540724	74410	250.25	1295	1305	1288	1683	907	1295	1297.42	0.72	-91	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	574	9.21	0.93	12	0.17	141.00	1403.00	2340	20230602	-44.53	1262	20231031	2.85	1650	-21.33	20240104	1288	0.78	20240610	2200	-41.00	20230612	1262	2.85	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
108	20240610	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1301	6	2	0.46	95198168	73376	246.77	1295	1305	1288	1683	907	1295	1297.40	0.72	-612	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	575	9.23	0.93	12	0.17	141.00	1403.00	2340	20230602	-44.40	1262	20231031	3.09	1650	-21.15	20240104	1288	1.01	20240610	2200	-40.86	20230612	1262	3.09	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
109	20240610	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	2	2	0.15	93441481	72025	242.23	1295	1305	1288	1683	907	1295	1297.35	0.72	-612	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	573	9.20	0.92	12	0.16	141.00	1403.00	2340	20230602	-44.57	1262	20231031	2.77	1650	-21.39	20240104	1288	0.70	20240610	2200	-41.05	20230612	1262	2.77	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
110	20240610	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	8	2	0.62	92411668	71232	239.56	1295	1305	1288	1683	907	1295	1297.33	0.72	-685	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	576	9.24	0.93	12	0.16	141.00	1403.00	2340	20230602	-44.32	1262	20231031	3.25	1650	-21.03	20240104	1288	1.16	20240610	2200	-40.77	20230612	1262	3.25	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
111	20240610	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	4	2	0.31	90238309	69561	233.94	1295	1305	1288	1683	907	1295	1297.25	0.72	-858	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	574	9.21	0.93	12	0.16	141.00	1403.00	2340	20230602	-44.49	1262	20231031	2.93	1650	-21.27	20240104	1288	0.85	20240610	2200	-40.95	20230612	1262	2.93	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
112	20240610	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	2	2	0.15	34373373	26556	89.31	1295	1298	1288	1683	907	1295	1294.37	0.72	-874	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	573	9.20	0.92	12	0.06	141.00	1403.00	2340	20230602	-44.57	1262	20231031	2.77	1650	-21.39	20240104	1288	0.70	20240610	2200	-41.05	20230612	1262	2.77	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
113	20240610	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	2	2	0.15	1381436	1066	3.59	1295	1298	1293	1683	907	1295	1295.91	0.72	-575	1309	1301	1297	1289	1285	1300	1288	44	388	100	930	1	1	44216140	573	9.20	0.92	12	0.00	141.00	1403.00	2340	20230602	-44.57	1262	20231031	2.77	1650	-21.39	20240104	1290	0.54	20240507	2200	-41.05	20230612	1262	2.77	20231031	0.20	N	068330	100	44 억	319620	N	N	N	N
114	20240607	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1295	-3	5	-0.23	38337576	29575	86.82	1299	1305	1293	1687	909	1298	1296.28	0.72	-328	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	573	9.18	0.92	12	0.07	141.00	1403.00	2340	20230602	-44.66	1262	20231031	2.61	1650	-21.52	20240104	1290	0.39	20240507	2295	-43.57	20230607	1262	2.61	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
115	20240607	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1295	-3	5	-0.23	36810877	28396	83.36	1299	1305	1293	1687	909	1298	1296.34	0.72	24	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	573	9.18	0.92	12	0.06	141.00	1403.00	2340	20230602	-44.66	1262	20231031	2.61	1650	-21.52	20240104	1290	0.39	20240507	2295	-43.57	20230607	1262	2.61	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
116	20240607	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	-2	5	-0.15	20682803	15935	46.78	1299	1305	1295	1687	909	1298	1297.95	0.72	24	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	573	9.19	0.92	12	0.04	141.00	1403.00	2340	20230602	-44.62	1262	20231031	2.69	1650	-21.45	20240104	1290	0.47	20240507	2295	-43.53	20230607	1262	2.69	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
117	20240607	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	10673444	8216	24.12	1299	1305	1295	1687	909	1298	1299.10	0.72	24	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.02	141.00	1403.00	2340	20230602	-44.53	1262	20231031	2.85	1650	-21.33	20240104	1290	0.62	20240507	2295	-43.44	20230607	1262	2.85	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
118	20240607	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	10189337	7843	23.02	1299	1305	1295	1687	909	1298	1299.16	0.72	24	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.02	141.00	1403.00	2340	20230602	-44.53	1262	20231031	2.85	1650	-21.33	20240104	1290	0.62	20240507	2295	-43.44	20230607	1262	2.85	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
119	20240607	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	9401480	7236	21.24	1299	1305	1295	1687	909	1298	1299.26	0.72	24	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.02	141.00	1403.00	2340	20230602	-44.53	1262	20231031	2.85	1650	-21.33	20240104	1290	0.62	20240507	2295	-43.44	20230607	1262	2.85	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
120	20240607	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	5	2	0.39	6271534	4827	14.17	1299	1305	1295	1687	909	1298	1299.26	0.72	-1	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	576	9.24	0.93	12	0.01	141.00	1403.00	2340	20230602	-44.32	1262	20231031	3.25	1650	-21.03	20240104	1290	1.01	20240507	2295	-43.22	20230607	1262	3.25	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
121	20240607	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	1	2	0.08	974250	750	2.20	1299	1299	1299	1687	909	1298	1299.00	0.72	-1	1312	1304	1297	1289	1282	1301	1286	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.00	141.00	1403.00	2340	20230602	-44.49	1262	20231031	2.93	1650	-21.27	20240104	1290	0.70	20240507	2295	-43.40	20230607	1262	2.93	20231031	0.20	N	068330	100	44 억	319948	N	N	N	N
122	20240605	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	43606875	33718	89.37	1299	1305	1290	1687	909	1298	1293.27	0.72	162	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.08	141.00	1403.00	2360	20230530	-45.00	1262	20231031	2.85	1650	-21.33	20240104	1290	0.62	20240605	2325	-44.17	20230605	1262	2.85	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
123	20240605	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	0	3	0.00	42676206	32999	87.47	1299	1305	1290	1687	909	1298	1293.26	0.72	485	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.07	141.00	1403.00	2360	20230530	-45.00	1262	20231031	2.85	1650	-21.33	20240104	1290	0.62	20240605	2325	-44.17	20230605	1262	2.85	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
124	20240605	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	1	2	0.08	30534859	23609	62.58	1299	1305	1290	1687	909	1298	1293.36	0.72	452	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	574	9.21	0.93	12	0.05	141.00	1403.00	2360	20230530	-44.96	1262	20231031	2.93	1650	-21.27	20240104	1290	0.70	20240605	2325	-44.13	20230605	1262	2.93	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
125	20240605	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	-1	5	-0.08	28171525	21787	57.75	1299	1305	1290	1687	909	1298	1293.04	0.72	452	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	573	9.20	0.92	12	0.05	141.00	1403.00	2360	20230530	-45.04	1262	20231031	2.77	1650	-21.39	20240104	1290	0.54	20240605	2325	-44.22	20230605	1262	2.77	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
126	20240605	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1293	-5	5	-0.39	27809678	21508	57.01	1299	1305	1290	1687	909	1298	1292.99	0.72	452	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	572	9.17	0.92	12	0.05	141.00	1403.00	2360	20230530	-45.21	1262	20231031	2.46	1650	-21.64	20240104	1290	0.23	20240605	2325	-44.39	20230605	1262	2.46	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
127	20240605	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	-6	5	-0.46	24075755	18618	49.35	1299	1305	1290	1687	909	1298	1293.14	0.72	318	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	571	9.16	0.92	12	0.04	141.00	1403.00	2360	20230530	-45.25	1262	20231031	2.38	1650	-21.70	20240104	1290	0.16	20240605	2325	-44.43	20230605	1262	2.38	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
128	20240605	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	2	2	0.15	10060864	7767	20.59	1299	1305	1292	1687	909	1298	1295.33	0.72	-140	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	575	9.22	0.93	12	0.02	141.00	1403.00	2360	20230530	-44.92	1262	20231031	3.01	1650	-21.21	20240104	1290	0.78	20240507	2325	-44.09	20230605	1262	3.01	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
129	20240605	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	7	2	0.54	853740	657	1.74	1299	1305	1298	1687	909	1298	1299.45	0.72	-9	1315	1306	1301	1292	1287	1304	1290	44	389	100	930	1	1	44216140	577	9.26	0.93	12	0.00	141.00	1403.00	2360	20230530	-44.70	1262	20231031	3.41	1650	-20.91	20240104	1290	1.16	20240507	2325	-43.87	20230605	1262	3.41	20231031	0.20	N	068330	100	44 억	319786	N	N	N	N
130	20240604	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	-5	5	-0.38	48915996	37679	123.30	1310	1310	1296	1693	913	1303	1298.23	0.73	-2105	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	574	9.21	0.93	12	0.09	141.00	1403.00	2360	20230530	-45.00	1262	20231031	2.85	1650	-21.33	20240104	1290	0.62	20240507	2325	-44.17	20230605	1262	2.85	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
131	20240604	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	-4	5	-0.31	47447958	36548	119.60	1310	1310	1296	1693	913	1303	1298.24	0.73	-2019	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	574	9.21	0.93	12	0.08	141.00	1403.00	2360	20230530	-44.96	1262	20231031	2.93	1650	-21.27	20240104	1290	0.70	20240507	2325	-44.13	20230605	1262	2.93	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
132	20240604	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	-7	5	-0.54	41850275	32232	105.48	1310	1310	1296	1693	913	1303	1298.41	0.73	-755	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	573	9.19	0.92	12	0.07	141.00	1403.00	2360	20230530	-45.08	1262	20231031	2.69	1650	-21.45	20240104	1290	0.47	20240507	2325	-44.26	20230605	1262	2.69	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
133	20240604	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	-6	5	-0.46	35549474	27373	89.58	1310	1310	1296	1693	913	1303	1298.71	0.73	-956	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	573	9.20	0.92	12	0.06	141.00	1403.00	2360	20230530	-45.04	1262	20231031	2.77	1650	-21.39	20240104	1290	0.54	20240507	2325	-44.22	20230605	1262	2.77	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
134	20240604	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	2	2	0.15	28908192	22254	72.83	1310	1310	1296	1693	913	1303	1299.01	0.73	-485	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	577	9.26	0.93	12	0.05	141.00	1403.00	2360	20230530	-44.70	1262	20231031	3.41	1650	-20.91	20240104	1290	1.16	20240507	2325	-43.87	20230605	1262	3.41	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
135	20240604	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	-3	5	-0.23	14749172	11345	37.13	1310	1310	1296	1693	913	1303	1300.06	0.73	-1116	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	575	9.22	0.93	12	0.03	141.00	1403.00	2360	20230530	-44.92	1262	20231031	3.01	1650	-21.21	20240104	1290	0.78	20240507	2325	-44.09	20230605	1262	3.01	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
136	20240604	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	0	3	0.00	3682973	2828	9.25	1310	1310	1300	1693	913	1303	1302.32	0.73	-1230	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	576	9.24	0.93	12	0.01	141.00	1403.00	2360	20230530	-44.79	1262	20231031	3.25	1650	-21.03	20240104	1290	1.01	20240507	2325	-43.96	20230605	1262	3.25	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
137	20240604	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	5	2	0.38	116550	89	0.29	1310	1310	1308	1693	913	1303	1309.55	0.73	-38	1320	1311	1301	1292	1282	1316	1297	44	390	100	930	1	1	44216140	578	9.28	0.93	12	0.00	141.00	1403.00	2360	20230530	-44.58	1262	20231031	3.65	1650	-20.73	20240104	1290	1.40	20240507	2325	-43.74	20230605	1262	3.65	20231031	0.20	N	068330	100	44 억	321890	N	N	N	N
138	20240603	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	0	3	0.00	39734193	30478	112.51	1291	1310	1291	1693	913	1303	1303.70	0.73	320	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	576	9.24	0.93	12	0.07	141.00	1403.00	2360	20230530	-44.79	1262	20231031	3.25	1650	-21.03	20240104	1290	1.01	20240507	2325	-43.96	20230605	1262	3.25	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
139	20240603	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1307	4	2	0.31	37834171	29021	107.13	1291	1310	1291	1693	913	1303	1303.68	0.73	285	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	578	9.27	0.93	12	0.07	141.00	1403.00	2360	20230530	-44.62	1262	20231031	3.57	1650	-20.79	20240104	1290	1.32	20240507	2325	-43.78	20230605	1262	3.57	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
140	20240603	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	0	3	0.00	35560048	27279	100.70	1291	1310	1291	1693	913	1303	1303.57	0.73	221	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	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	2325	-43.96	20230605	1262	3.25	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
141	20240603	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	2	2	0.15	31041568	23813	87.91	1291	1310	1291	1693	913	1303	1303.56	0.73	-226	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	577	9.26	0.93	12	0.05	141.00	1403.00	2360	20230530	-44.70	1262	20231031	3.41	1650	-20.91	20240104	1290	1.16	20240507	2325	-43.87	20230605	1262	3.41	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
142	20240603	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1307	4	2	0.31	25205597	19336	71.38	1291	1310	1291	1693	913	1303	1303.56	0.73	-241	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	578	9.27	0.93	12	0.04	141.00	1403.00	2360	20230530	-44.62	1262	20231031	3.57	1650	-20.79	20240104	1290	1.32	20240507	2325	-43.78	20230605	1262	3.57	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
143	20240603	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1309	6	2	0.46	16355490	12578	46.43	1291	1309	1291	1693	913	1303	1300.33	0.73	-180	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	579	9.28	0.93	12	0.03	141.00	1403.00	2360	20230530	-44.53	1262	20231031	3.72	1650	-20.67	20240104	1290	1.47	20240507	2325	-43.70	20230605	1262	3.72	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
144	20240603	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	2	2	0.15	11405665	8792	32.46	1291	1305	1291	1693	913	1303	1297.28	0.73	-2	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	577	9.26	0.93	12	0.02	141.00	1403.00	2360	20230530	-44.70	1262	20231031	3.41	1650	-20.91	20240104	1290	1.16	20240507	2325	-43.87	20230605	1262	3.41	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N
145	20240603	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1304	1	2	0.08	4644761	3596	13.27	1291	1304	1291	1693	913	1303	1291.65	0.73	-502	1325	1313	1308	1296	1291	1311	1294	44	390	100	930	1	1	44216140	577	9.25	0.93	12	0.01	141.00	1403.00	2360	20230530	-44.75	1262	20231031	3.33	1650	-20.97	20240104	1290	1.09	20240507	2325	-43.91	20230605	1262	3.33	20231031	0.20	N	068330	100	44 억	321570	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History