KissMeData/068330/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	20240731	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1278	-2	5	-0.16	51809986	40741	70.35	1280	1280	1264	1664	896	1280	1271.16	0.84	13	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	565	9.06	0.91	12	0.09	141.00	1403.00	1816	20230913	-29.63	1201	20240704	6.41	1650	-22.55	20240104	1201	6.41	20240704	1816	-29.63	20230913	1201	6.41	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
3	20240731	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	-9	5	-0.70	41343103	32532	56.18	1280	1280	1264	1664	896	1280	1270.84	0.84	116	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	562	9.01	0.91	12	0.07	141.00	1403.00	1816	20230913	-30.01	1201	20240704	5.83	1650	-22.97	20240104	1201	5.83	20240704	1816	-30.01	20230913	1201	5.83	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
4	20240731	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-11	5	-0.86	30413059	23950	41.36	1280	1280	1264	1664	896	1280	1269.86	0.84	1404	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	561	9.00	0.90	12	0.05	141.00	1403.00	1816	20230913	-30.12	1201	20240704	5.66	1650	-23.09	20240104	1201	5.66	20240704	1816	-30.12	20230913	1201	5.66	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
5	20240731	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-10	5	-0.78	26647422	20983	36.23	1280	1280	1264	1664	896	1280	1269.95	0.84	1621	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	562	9.01	0.91	12	0.05	141.00	1403.00	1816	20230913	-30.07	1201	20240704	5.75	1650	-23.03	20240104	1201	5.75	20240704	1816	-30.07	20230913	1201	5.75	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
6	20240731	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1279	-1	5	-0.08	24958049	19653	33.94	1280	1280	1264	1664	896	1280	1269.94	0.84	463	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	566	9.07	0.91	12	0.04	141.00	1403.00	1816	20230913	-29.57	1201	20240704	6.49	1650	-22.48	20240104	1201	6.49	20240704	1816	-29.57	20230913	1201	6.49	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
7	20240731	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	-15	5	-1.17	17438143	13751	23.75	1280	1280	1264	1664	896	1280	1268.14	0.84	874	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	559	8.97	0.90	12	0.03	141.00	1403.00	1816	20230913	-30.34	1201	20240704	5.33	1650	-23.33	20240104	1201	5.33	20240704	1816	-30.34	20230913	1201	5.33	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
8	20240731	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	-6	5	-0.47	10913553	8597	14.85	1280	1280	1265	1664	896	1280	1269.46	0.84	232	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	563	9.04	0.91	12	0.02	141.00	1403.00	1816	20230913	-29.85	1201	20240704	6.08	1650	-22.79	20240104	1201	6.08	20240704	1816	-29.85	20230913	1201	6.08	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
9	20240731	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1268	-12	5	-0.94	3941909	3099	5.35	1280	1280	1268	1664	896	1280	1271.99	0.84	627	1324	1301	1287	1264	1250	1295	1258	44	384	100	890	1	1	44216140	561	8.99	0.90	12	0.01	141.00	1403.00	1816	20230913	-30.18	1201	20240704	5.58	1650	-23.15	20240104	1201	5.58	20240704	1816	-30.18	20230913	1201	5.58	20240704	0.39	N	068330	100	44 억	369837	N	N	N	N
10	20240730	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1280	-6	5	-0.47	74290186	57890	64.19	1286	1310	1273	1671	901	1286	1283.30	0.84	-1914	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	566	9.08	0.91	12	0.13	141.00	1403.00	1816	20230913	-29.52	1201	20240704	6.58	1650	-22.42	20240104	1201	6.58	20240704	1816	-29.52	20230913	1201	6.58	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
11	20240730	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1273	-13	5	-1.01	71998069	56092	62.19	1286	1310	1273	1671	901	1286	1283.57	0.84	-1925	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	563	9.03	0.91	12	0.13	141.00	1403.00	1816	20230913	-29.90	1201	20240704	6.00	1650	-22.85	20240104	1201	6.00	20240704	1816	-29.90	20230913	1201	6.00	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
12	20240730	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	-12	5	-0.93	61806446	48099	53.33	1286	1310	1273	1671	901	1286	1284.98	0.84	-1944	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	563	9.04	0.91	12	0.11	141.00	1403.00	1816	20230913	-29.85	1201	20240704	6.08	1650	-22.79	20240104	1201	6.08	20240704	1816	-29.85	20230913	1201	6.08	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
13	20240730	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1276	-10	5	-0.78	59612122	46379	51.42	1286	1310	1273	1671	901	1286	1285.33	0.84	-1584	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	564	9.05	0.91	12	0.10	141.00	1403.00	1816	20230913	-29.74	1201	20240704	6.24	1650	-22.67	20240104	1201	6.24	20240704	1816	-29.74	20230913	1201	6.24	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
14	20240730	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1285	-1	5	-0.08	50908323	39562	43.87	1286	1310	1273	1671	901	1286	1286.80	0.84	-2359	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	568	9.11	0.92	12	0.09	141.00	1403.00	1816	20230913	-29.24	1201	20240704	6.99	1650	-22.12	20240104	1201	6.99	20240704	1816	-29.24	20230913	1201	6.99	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
15	20240730	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	0	3	0.00	49878694	38758	42.97	1286	1310	1273	1671	901	1286	1286.93	0.84	-2376	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	569	9.12	0.92	12	0.09	141.00	1403.00	1816	20230913	-29.19	1201	20240704	7.08	1650	-22.06	20240104	1201	7.08	20240704	1816	-29.19	20230913	1201	7.08	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
16	20240730	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1281	-5	5	-0.39	42060315	32647	36.20	1286	1310	1275	1671	901	1286	1288.34	0.84	-2475	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	566	9.09	0.91	12	0.07	141.00	1403.00	1816	20230913	-29.46	1201	20240704	6.66	1650	-22.36	20240104	1201	6.66	20240704	1816	-29.46	20230913	1201	6.66	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
17	20240730	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	10	2	0.78	8569050	6594	7.31	1286	1310	1285	1671	901	1286	1299.52	0.84	-2086	1306	1295	1275	1264	1244	1301	1270	44	385	100	900	1	1	44216140	573	9.19	0.92	12	0.01	141.00	1403.00	1816	20230913	-28.63	1201	20240704	7.91	1650	-21.45	20240104	1201	7.91	20240704	1816	-28.63	20230913	1201	7.91	20240704	0.38	N	068330	100	44 억	371713	N	N	N	N
18	20240729	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	26	2	2.06	115074004	90189	99.85	1260	1286	1255	1638	882	1260	1275.91	0.76	34500	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	569	9.12	0.92	12	0.20	141.00	1403.00	1816	20230913	-29.19	1201	20240704	7.08	1650	-22.06	20240104	1201	7.08	20240704	1816	-29.19	20230913	1201	7.08	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
19	20240729	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	23	2	1.83	100611759	78930	87.39	1260	1283	1255	1638	882	1260	1274.70	0.76	31418	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	567	9.10	0.91	12	0.18	141.00	1403.00	1816	20230913	-29.35	1201	20240704	6.83	1650	-22.24	20240104	1201	6.83	20240704	1816	-29.35	20230913	1201	6.83	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
20	20240729	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	15	2	1.19	53479099	42041	46.55	1260	1280	1255	1638	882	1260	1272.07	0.76	571	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	564	9.04	0.91	12	0.10	141.00	1403.00	1816	20230913	-29.79	1201	20240704	6.16	1650	-22.73	20240104	1201	6.16	20240704	1816	-29.79	20230913	1201	6.16	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
21	20240729	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1273	13	2	1.03	46431297	36504	40.42	1260	1280	1255	1638	882	1260	1271.95	0.76	-250	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	563	9.03	0.91	12	0.08	141.00	1403.00	1816	20230913	-29.90	1201	20240704	6.00	1650	-22.85	20240104	1201	6.00	20240704	1816	-29.90	20230913	1201	6.00	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
22	20240729	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	11	2	0.87	40416182	31782	35.19	1260	1280	1255	1638	882	1260	1271.67	0.76	-762	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	562	9.01	0.91	12	0.07	141.00	1403.00	1816	20230913	-30.01	1201	20240704	5.83	1650	-22.97	20240104	1201	5.83	20240704	1816	-30.01	20230913	1201	5.83	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
23	20240729	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	14	2	1.11	27876256	21928	24.28	1260	1280	1255	1638	882	1260	1271.26	0.76	-1358	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	563	9.04	0.91	12	0.05	141.00	1403.00	1816	20230913	-29.85	1201	20240704	6.08	1650	-22.79	20240104	1201	6.08	20240704	1816	-29.85	20230913	1201	6.08	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
24	20240729	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1276	16	2	1.27	17325430	13660	15.12	1260	1280	1255	1638	882	1260	1268.33	0.76	-1140	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	564	9.05	0.91	12	0.03	141.00	1403.00	1816	20230913	-29.74	1201	20240704	6.24	1650	-22.67	20240104	1201	6.24	20240704	1816	-29.74	20230913	1201	6.24	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
25	20240729	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1255	-5	5	-0.40	834081	662	0.73	1260	1260	1255	1638	882	1260	1259.94	0.76	-22	1293	1276	1263	1246	1233	1285	1255	44	378	100	880	1	1	44216140	555	8.90	0.89	12	0.00	141.00	1403.00	1816	20230913	-30.89	1201	20240704	4.50	1650	-23.94	20240104	1201	4.50	20240704	1816	-30.89	20230913	1201	4.50	20240704	0.44	N	068330	100	44 억	337777	N	N	N	N
26	20240726	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	7	2	0.56	114144286	90194	130.49	1253	1280	1250	1628	878	1253	1265.54	0.75	5120	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	557	8.94	0.90	12	0.20	141.00	1403.00	1816	20230913	-30.62	1201	20240704	4.91	1650	-23.64	20240104	1201	4.91	20240704	1816	-30.62	20230913	1201	4.91	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
27	20240726	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	13	2	1.04	104398512	82464	119.31	1253	1280	1250	1628	878	1253	1265.99	0.75	4890	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	560	8.98	0.90	12	0.19	141.00	1403.00	1816	20230913	-30.29	1201	20240704	5.41	1650	-23.27	20240104	1201	5.41	20240704	1816	-30.29	20230913	1201	5.41	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
28	20240726	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1261	8	2	0.64	84622787	66791	96.63	1253	1280	1250	1628	878	1253	1266.98	0.75	5147	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	558	8.94	0.90	12	0.15	141.00	1403.00	1816	20230913	-30.56	1201	20240704	5.00	1650	-23.58	20240104	1201	5.00	20240704	1816	-30.56	20230913	1201	5.00	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
29	20240726	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	14	2	1.12	76744675	60551	87.61	1253	1280	1250	1628	878	1253	1267.44	0.75	4785	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	560	8.99	0.90	12	0.14	141.00	1403.00	1816	20230913	-30.23	1201	20240704	5.50	1650	-23.21	20240104	1201	5.50	20240704	1816	-30.23	20230913	1201	5.50	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
30	20240726	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	14	2	1.12	74289392	58615	84.81	1253	1280	1250	1628	878	1253	1267.41	0.75	5569	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	560	8.99	0.90	12	0.13	141.00	1403.00	1816	20230913	-30.23	1201	20240704	5.50	1650	-23.21	20240104	1201	5.50	20240704	1816	-30.23	20230913	1201	5.50	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
31	20240726	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	18	2	1.44	68950346	54405	78.71	1253	1280	1250	1628	878	1253	1267.35	0.75	6011	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	562	9.01	0.91	12	0.12	141.00	1403.00	1816	20230913	-30.01	1201	20240704	5.83	1650	-22.97	20240104	1201	5.83	20240704	1816	-30.01	20230913	1201	5.83	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
32	20240726	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	18	2	1.44	61832186	48797	70.60	1253	1280	1250	1628	878	1253	1267.13	0.75	5653	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	562	9.01	0.91	12	0.11	141.00	1403.00	1816	20230913	-30.01	1201	20240704	5.83	1650	-22.97	20240104	1201	5.83	20240704	1816	-30.01	20230913	1201	5.83	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
33	20240726	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	7	2	0.56	2088681	1664	2.41	1253	1260	1253	1628	878	1253	1255.22	0.75	-167	1298	1275	1264	1241	1230	1270	1236	44	375	100	870	1	1	44216140	557	8.94	0.90	12	0.00	141.00	1403.00	1816	20230913	-30.62	1201	20240704	4.91	1650	-23.64	20240104	1201	4.91	20240704	1816	-30.62	20230913	1201	4.91	20240704	0.45	N	068330	100	44 억	332779	N	N	N	N
34	20240725	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1253	-31	5	-2.41	86810307	68506	27.73	1284	1287	1253	1669	899	1284	1267.12	0.78	-12769	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	554	8.89	0.89	12	0.15	141.00	1403.00	1816	20230913	-31.00	1201	20240704	4.33	1650	-24.06	20240104	1201	4.33	20240704	1816	-31.00	20230913	1201	4.33	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
35	20240725	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1264	-20	5	-1.56	77554718	61140	24.75	1284	1287	1259	1669	899	1284	1268.40	0.78	-10468	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	559	8.96	0.90	12	0.14	141.00	1403.00	1816	20230913	-30.40	1201	20240704	5.25	1650	-23.39	20240104	1201	5.25	20240704	1816	-30.40	20230913	1201	5.25	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
36	20240725	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1273	-11	5	-0.86	58514756	46069	18.65	1284	1287	1259	1669	899	1284	1270.07	0.78	-13281	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	563	9.03	0.91	12	0.10	141.00	1403.00	1816	20230913	-29.90	1201	20240704	6.00	1650	-22.85	20240104	1201	6.00	20240704	1816	-29.90	20230913	1201	6.00	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
37	20240725	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	-10	5	-0.78	41682925	32840	13.29	1284	1287	1259	1669	899	1284	1269.14	0.78	-12482	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	563	9.04	0.91	12	0.07	141.00	1403.00	1816	20230913	-29.85	1201	20240704	6.08	1650	-22.79	20240104	1201	6.08	20240704	1816	-29.85	20230913	1201	6.08	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
38	20240725	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-9	5	-0.70	38247948	30143	12.20	1284	1287	1259	1669	899	1284	1268.73	0.78	-11853	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	564	9.04	0.91	12	0.07	141.00	1403.00	1816	20230913	-29.79	1201	20240704	6.16	1650	-22.73	20240104	1201	6.16	20240704	1816	-29.79	20230913	1201	6.16	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
39	20240725	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-21	5	-1.64	29715998	23446	9.49	1284	1287	1259	1669	899	1284	1267.21	0.78	-10140	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	558	8.96	0.90	12	0.05	141.00	1403.00	1816	20230913	-30.45	1201	20240704	5.16	1650	-23.45	20240104	1201	5.16	20240704	1816	-30.45	20230913	1201	5.16	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
40	20240725	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	-19	5	-1.48	16743310	13202	5.34	1284	1287	1259	1669	899	1284	1267.88	0.78	-2819	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	559	8.97	0.90	12	0.03	141.00	1403.00	1816	20230913	-30.34	1201	20240704	5.33	1650	-23.33	20240104	1201	5.33	20240704	1816	-30.34	20230913	1201	5.33	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
41	20240725	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-21	5	-1.64	2574829	2011	0.81	1284	1287	1263	1669	899	1284	1279.75	0.78	-752	1334	1309	1281	1256	1228	1321	1268	44	385	100	890	1	1	44216140	558	8.96	0.90	12	0.00	141.00	1403.00	1816	20230913	-30.45	1201	20240704	5.16	1650	-23.45	20240104	1201	5.16	20240704	1816	-30.45	20230913	1201	5.16	20240704	0.48	N	068330	100	44 억	344138	N	N	N	N
42	20240724	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1284	28	2	2.23	317184575	246757	166.84	1256	1306	1253	1632	880	1256	1285.42	0.78	-1448	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	568	9.11	0.92	12	0.56	141.00	1403.00	1816	20230913	-29.30	1201	20240704	6.91	1650	-22.18	20240104	1201	6.91	20240704	1816	-29.30	20230913	1201	6.91	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
43	20240724	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1285	29	2	2.31	305674576	237787	160.78	1256	1306	1253	1632	880	1256	1285.50	0.78	-2126	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	568	9.11	0.92	12	0.54	141.00	1403.00	1816	20230913	-29.24	1201	20240704	6.99	1650	-22.12	20240104	1201	6.99	20240704	1816	-29.24	20230913	1201	6.99	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
44	20240724	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1293	37	2	2.95	282289440	219664	148.53	1256	1306	1253	1632	880	1256	1285.10	0.78	1164	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	572	9.17	0.92	12	0.50	141.00	1403.00	1816	20230913	-28.80	1201	20240704	7.66	1650	-21.64	20240104	1201	7.66	20240704	1816	-28.80	20230913	1201	7.66	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
45	20240724	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1288	32	2	2.55	248228590	193338	130.73	1256	1306	1253	1632	880	1256	1283.91	0.78	3787	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	570	9.13	0.92	12	0.44	141.00	1403.00	1816	20230913	-29.07	1201	20240704	7.24	1650	-21.94	20240104	1201	7.24	20240704	1816	-29.07	20230913	1201	7.24	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
46	20240724	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1261	5	2	0.40	220311123	171690	116.09	1256	1306	1253	1632	880	1256	1283.19	0.78	8220	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	558	8.94	0.90	12	0.39	141.00	1403.00	1816	20230913	-30.56	1201	20240704	5.00	1650	-23.58	20240104	1201	5.00	20240704	1816	-30.56	20230913	1201	5.00	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
47	20240724	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	41	2	3.26	163775407	127161	85.98	1256	1306	1256	1632	880	1256	1287.94	0.78	788	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	573	9.20	0.92	12	0.29	141.00	1403.00	1816	20230913	-28.58	1201	20240704	7.99	1650	-21.39	20240104	1201	7.99	20240704	1816	-28.58	20230913	1201	7.99	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
48	20240724	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	36	2	2.87	118195969	91892	62.13	1256	1306	1256	1632	880	1256	1286.25	0.78	3774	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	571	9.16	0.92	12	0.21	141.00	1403.00	1816	20230913	-28.85	1201	20240704	7.58	1650	-21.70	20240104	1201	7.58	20240704	1816	-28.85	20230913	1201	7.58	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
49	20240724	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1261	5	2	0.40	434098	345	0.23	1256	1261	1256	1632	880	1256	1258.26	0.78	-203	1274	1265	1247	1238	1220	1269	1242	44	376	100	870	1	1	44216140	558	8.94	0.90	12	0.00	141.00	1403.00	1816	20230913	-30.56	1201	20240704	5.00	1650	-23.58	20240104	1201	5.00	20240704	1816	-30.56	20230913	1201	5.00	20240704	0.49	N	068330	100	44 억	344053	N	N	N	N
50	20240723	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1256	27	2	2.20	184480970	147889	394.60	1229	1256	1229	1597	861	1229	1247.43	0.72	26379	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	555	8.91	0.90	12	0.33	141.00	1403.00	1816	20230913	-30.84	1201	20240704	4.58	1650	-23.88	20240104	1201	4.58	20240704	1816	-30.84	20230913	1201	4.58	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
51	20240723	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1255	26	2	2.12	176252280	141333	377.11	1229	1256	1229	1597	861	1229	1247.07	0.72	23613	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	555	8.90	0.89	12	0.32	141.00	1403.00	1816	20230913	-30.89	1201	20240704	4.50	1650	-23.94	20240104	1201	4.50	20240704	1816	-30.89	20230913	1201	4.50	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
52	20240723	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1251	22	2	1.79	142878665	114669	305.96	1229	1255	1229	1597	861	1229	1246.01	0.72	7927	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	553	8.87	0.89	12	0.26	141.00	1403.00	1816	20230913	-31.11	1201	20240704	4.16	1650	-24.18	20240104	1201	4.16	20240704	1816	-31.11	20230913	1201	4.16	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
53	20240723	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1247	18	2	1.46	120057001	96372	257.14	1229	1255	1229	1597	861	1229	1245.77	0.72	7255	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	551	8.84	0.89	12	0.22	141.00	1403.00	1816	20230913	-31.33	1201	20240704	3.83	1650	-24.42	20240104	1201	3.83	20240704	1816	-31.33	20230913	1201	3.83	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
54	20240723	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1243	14	2	1.14	112831264	90550	241.61	1229	1255	1229	1597	861	1229	1246.07	0.72	7671	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	550	8.82	0.89	12	0.20	141.00	1403.00	1816	20230913	-31.55	1201	20240704	3.50	1650	-24.67	20240104	1201	3.50	20240704	1816	-31.55	20230913	1201	3.50	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
55	20240723	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1249	20	2	1.63	98926565	79359	211.75	1229	1255	1229	1597	861	1229	1246.57	0.72	8053	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	552	8.86	0.89	12	0.18	141.00	1403.00	1816	20230913	-31.22	1201	20240704	4.00	1650	-24.30	20240104	1201	4.00	20240704	1816	-31.22	20230913	1201	4.00	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
56	20240723	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1252	23	2	1.87	82036807	65807	175.59	1229	1252	1229	1597	861	1229	1246.63	0.72	7277	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	554	8.88	0.89	12	0.15	141.00	1403.00	1816	20230913	-31.06	1201	20240704	4.25	1650	-24.12	20240104	1201	4.25	20240704	1816	-31.06	20230913	1201	4.25	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
57	20240723	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1241	12	2	0.98	2070944	1683	4.49	1229	1241	1229	1597	861	1229	1230.51	0.72	1170	1241	1234	1226	1219	1211	1231	1216	44	368	100	860	1	1	44216140	549	8.80	0.88	12	0.00	141.00	1403.00	1816	20230913	-31.66	1201	20240704	3.33	1650	-24.79	20240104	1201	3.33	20240704	1816	-31.66	20230913	1201	3.33	20240704	0.48	N	068330	100	44 억	317310	N	N	N	N
58	20240722	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1229	-4	5	-0.32	44025434	35954	51.03	1233	1233	1218	1602	864	1233	1224.49	0.72	-4785	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	543	8.72	0.88	12	0.08	141.00	1403.00	1816	20230913	-32.32	1201	20240704	2.33	1650	-25.52	20240104	1201	2.33	20240704	1816	-32.32	20230913	1201	2.33	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
59	20240722	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1225	-8	5	-0.65	41570377	33953	48.19	1233	1233	1218	1602	864	1233	1224.35	0.72	-5471	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	542	8.69	0.87	12	0.08	141.00	1403.00	1816	20230913	-32.54	1201	20240704	2.00	1650	-25.76	20240104	1201	2.00	20240704	1816	-32.54	20230913	1201	2.00	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
60	20240722	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1228	-5	5	-0.41	39900743	32592	46.26	1233	1233	1218	1602	864	1233	1224.25	0.72	-5630	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	543	8.71	0.88	12	0.07	141.00	1403.00	1816	20230913	-32.38	1201	20240704	2.25	1650	-25.58	20240104	1201	2.25	20240704	1816	-32.38	20230913	1201	2.25	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
61	20240722	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1223	-10	5	-0.81	25749093	21037	29.86	1233	1233	1218	1602	864	1233	1223.99	0.72	-6639	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	541	8.67	0.87	12	0.05	141.00	1403.00	1816	20230913	-32.65	1201	20240704	1.83	1650	-25.88	20240104	1201	1.83	20240704	1816	-32.65	20230913	1201	1.83	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
62	20240722	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1223	-10	5	-0.81	20891253	17066	24.22	1233	1233	1218	1602	864	1233	1224.14	0.72	-6593	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	541	8.67	0.87	12	0.04	141.00	1403.00	1816	20230913	-32.65	1201	20240704	1.83	1650	-25.88	20240104	1201	1.83	20240704	1816	-32.65	20230913	1201	1.83	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
63	20240722	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1224	-9	5	-0.73	19088189	15593	22.13	1233	1233	1218	1602	864	1233	1224.15	0.72	-6528	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	541	8.68	0.87	12	0.04	141.00	1403.00	1816	20230913	-32.60	1201	20240704	1.92	1650	-25.82	20240104	1201	1.92	20240704	1816	-32.60	20230913	1201	1.92	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
64	20240722	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1224	-9	5	-0.73	15767953	12878	18.28	1233	1233	1218	1602	864	1233	1224.41	0.72	-6467	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	541	8.68	0.87	12	0.03	141.00	1403.00	1816	20230913	-32.60	1201	20240704	1.92	1650	-25.82	20240104	1201	1.92	20240704	1816	-32.60	20230913	1201	1.92	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
65	20240722	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1231	-2	5	-0.16	1050464	852	1.21	1233	1233	1231	1602	864	1233	1232.94	0.72	-67	1247	1240	1235	1228	1223	1237	1225	44	369	100	860	1	1	44216140	544	8.73	0.88	12	0.00	141.00	1403.00	1816	20230913	-32.21	1201	20240704	2.50	1650	-25.39	20240104	1201	2.50	20240704	1816	-32.21	20230913	1201	2.50	20240704	0.48	N	068330	100	44 억	320414	N	N	N	N
66	20240719	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1233	-14	5	-1.12	85978469	69539	79.41	1241	1242	1230	1621	873	1247	1236.43	0.71	5012	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	545	8.74	0.88	12	0.16	141.00	1403.00	1816	20230913	-32.10	1201	20240704	2.66	1650	-25.27	20240104	1201	2.66	20240704	1816	-32.10	20230913	1201	2.66	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
67	20240719	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1239	-8	5	-0.64	74109263	59919	68.42	1241	1242	1230	1621	873	1247	1236.82	0.71	4117	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	548	8.79	0.88	12	0.14	141.00	1403.00	1816	20230913	-31.77	1201	20240704	3.16	1650	-24.91	20240104	1201	3.16	20240704	1816	-31.77	20230913	1201	3.16	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
68	20240719	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1239	-8	5	-0.64	71652904	57933	66.15	1241	1242	1230	1621	873	1247	1236.82	0.71	4012	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	548	8.79	0.88	12	0.13	141.00	1403.00	1816	20230913	-31.77	1201	20240704	3.16	1650	-24.91	20240104	1201	3.16	20240704	1816	-31.77	20230913	1201	3.16	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
69	20240719	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1233	-14	5	-1.12	70191643	56749	64.80	1241	1242	1230	1621	873	1247	1236.88	0.71	3382	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	545	8.74	0.88	12	0.13	141.00	1403.00	1816	20230913	-32.10	1201	20240704	2.66	1650	-25.27	20240104	1201	2.66	20240704	1816	-32.10	20230913	1201	2.66	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
70	20240719	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1241	-6	5	-0.48	61951513	50068	57.17	1241	1242	1230	1621	873	1247	1237.35	0.71	3384	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	549	8.80	0.88	12	0.11	141.00	1403.00	1816	20230913	-31.66	1201	20240704	3.33	1650	-24.79	20240104	1201	3.33	20240704	1816	-31.66	20230913	1201	3.33	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
71	20240719	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1232	-15	5	-1.20	58632162	47378	54.10	1241	1242	1230	1621	873	1247	1237.54	0.71	3512	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	545	8.74	0.88	12	0.11	141.00	1403.00	1816	20230913	-32.16	1201	20240704	2.58	1650	-25.33	20240104	1201	2.58	20240704	1816	-32.16	20230913	1201	2.58	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
72	20240719	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1239	-8	5	-0.64	23765670	19201	21.93	1241	1241	1230	1621	873	1247	1237.73	0.71	-52	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	548	8.79	0.88	12	0.04	141.00	1403.00	1816	20230913	-31.77	1201	20240704	3.16	1650	-24.91	20240104	1201	3.16	20240704	1816	-31.77	20230913	1201	3.16	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
73	20240719	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1232	-15	5	-1.20	5380955	4365	4.98	1241	1241	1230	1621	873	1247	1232.75	0.71	-80	1289	1268	1239	1218	1189	1253	1203	44	374	100	870	1	1	44216140	545	8.74	0.88	12	0.01	141.00	1403.00	1816	20230913	-32.16	1201	20240704	2.58	1650	-25.33	20240104	1201	2.58	20240704	1816	-32.16	20230913	1201	2.58	20240704	0.49	N	068330	100	44 억	314520	N	N	N	N
74	20240718	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1247	-13	5	-1.03	108388218	87444	100.75	1260	1260	1210	1638	882	1260	1239.52	0.72	-5034	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	551	8.84	0.89	12	0.20	141.00	1403.00	1816	20230913	-31.33	1201	20240704	3.83	1650	-24.42	20240104	1201	3.83	20240704	1816	-31.33	20230913	1201	3.83	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
75	20240718	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1239	-21	5	-1.67	102140924	82422	94.96	1260	1260	1210	1638	882	1260	1239.24	0.72	-3414	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	548	8.79	0.88	12	0.19	141.00	1403.00	1816	20230913	-31.77	1201	20240704	3.16	1650	-24.91	20240104	1201	3.16	20240704	1816	-31.77	20230913	1201	3.16	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
76	20240718	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1236	-24	5	-1.90	81031282	65319	75.26	1260	1260	1210	1638	882	1260	1240.55	0.72	-4117	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	547	8.77	0.88	12	0.15	141.00	1403.00	1816	20230913	-31.94	1201	20240704	2.91	1650	-25.09	20240104	1201	2.91	20240704	1816	-31.94	20230913	1201	2.91	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
77	20240718	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1243	-17	5	-1.35	67824598	54663	62.98	1260	1260	1210	1638	882	1260	1240.78	0.72	-4291	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	550	8.82	0.89	12	0.12	141.00	1403.00	1816	20230913	-31.55	1201	20240704	3.50	1650	-24.67	20240104	1201	3.50	20240704	1816	-31.55	20230913	1201	3.50	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
78	20240718	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1242	-18	5	-1.43	65942071	53149	61.23	1260	1260	1210	1638	882	1260	1240.70	0.72	-4479	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	549	8.81	0.89	12	0.12	141.00	1403.00	1816	20230913	-31.61	1201	20240704	3.41	1650	-24.73	20240104	1201	3.41	20240704	1816	-31.61	20230913	1201	3.41	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
79	20240718	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1251	-9	5	-0.71	62489529	50376	58.04	1260	1260	1210	1638	882	1260	1240.46	0.72	-4309	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	553	8.87	0.89	12	0.11	141.00	1403.00	1816	20230913	-31.11	1201	20240704	4.16	1650	-24.18	20240104	1201	4.16	20240704	1816	-31.11	20230913	1201	4.16	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
80	20240718	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1251	-9	5	-0.71	60085174	48447	55.82	1260	1260	1210	1638	882	1260	1240.22	0.72	-4066	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	553	8.87	0.89	12	0.11	141.00	1403.00	1816	20230913	-31.11	1201	20240704	4.16	1650	-24.18	20240104	1201	4.16	20240704	1816	-31.11	20230913	1201	4.16	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
81	20240718	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1248	-12	5	-0.95	4428617	3538	4.08	1260	1260	1247	1638	882	1260	1251.73	0.72	942	1285	1272	1266	1253	1247	1269	1250	44	378	100	880	1	1	44216140	552	8.85	0.89	12	0.01	141.00	1403.00	1816	20230913	-31.28	1201	20240704	3.91	1650	-24.36	20240104	1201	3.91	20240704	1816	-31.28	20230913	1201	3.91	20240704	0.49	N	068330	100	44 억	318909	N	N	N	N
82	20240717	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	-6	5	-0.47	102964224	81207	60.65	1279	1279	1260	1645	887	1266	1267.92	0.72	619	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	557	8.94	0.90	12	0.18	141.00	1403.00	1816	20230913	-30.62	1201	20240704	4.91	1650	-23.64	20240104	1201	4.91	20240704	1816	-30.62	20230913	1201	4.91	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
83	20240717	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-3	5	-0.24	89567210	70579	52.71	1279	1279	1260	1645	887	1266	1269.03	0.72	1049	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	558	8.96	0.90	12	0.16	141.00	1403.00	1816	20230913	-30.45	1201	20240704	5.16	1650	-23.45	20240104	1201	5.16	20240704	1816	-30.45	20230913	1201	5.16	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
84	20240717	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	4	2	0.32	77329813	60903	45.49	1279	1279	1260	1645	887	1266	1269.72	0.72	1247	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	562	9.01	0.91	12	0.14	141.00	1403.00	1816	20230913	-30.07	1201	20240704	5.75	1650	-23.03	20240104	1201	5.75	20240704	1816	-30.07	20230913	1201	5.75	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
85	20240717	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	0	3	0.00	67949520	53491	39.95	1279	1279	1260	1645	887	1266	1270.30	0.72	101	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	560	8.98	0.90	12	0.12	141.00	1403.00	1816	20230913	-30.29	1201	20240704	5.41	1650	-23.27	20240104	1201	5.41	20240704	1816	-30.29	20230913	1201	5.41	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
86	20240717	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1268	2	2	0.16	56126400	44171	32.99	1279	1279	1260	1645	887	1266	1270.66	0.72	-357	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	561	8.99	0.90	12	0.10	141.00	1403.00	1816	20230913	-30.18	1201	20240704	5.58	1650	-23.15	20240104	1201	5.58	20240704	1816	-30.18	20230913	1201	5.58	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
87	20240717	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1272	6	2	0.47	43473162	34164	25.52	1279	1279	1266	1645	887	1266	1272.48	0.72	-1041	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	562	9.02	0.91	12	0.08	141.00	1403.00	1816	20230913	-29.96	1201	20240704	5.91	1650	-22.91	20240104	1201	5.91	20240704	1816	-29.96	20230913	1201	5.91	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
88	20240717	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	3	2	0.24	31325329	24582	18.36	1279	1279	1266	1645	887	1266	1274.32	0.72	-1080	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	561	9.00	0.90	12	0.06	141.00	1403.00	1816	20230913	-30.12	1201	20240704	5.66	1650	-23.09	20240104	1201	5.66	20240704	1816	-30.12	20230913	1201	5.66	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
89	20240717	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1278	12	2	0.95	2270895	1779	1.33	1279	1279	1266	1645	887	1266	1276.50	0.72	294	1307	1286	1264	1243	1221	1297	1254	44	379	100	880	1	1	44216140	565	9.06	0.91	12	0.00	141.00	1403.00	1816	20230913	-29.63	1201	20240704	6.41	1650	-22.55	20240104	1201	6.41	20240704	1816	-29.63	20230913	1201	6.41	20240704	0.50	N	068330	100	44 억	317637	N	N	N	N
90	20240716	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	9	2	0.72	167292126	132978	182.12	1253	1285	1242	1634	880	1257	1258.04	0.71	5378	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	560	8.98	0.90	12	0.30	141.00	1403.00	1816	20230913	-30.29	1201	20240704	5.41	1650	-23.27	20240104	1201	5.41	20240704	1816	-30.29	20230913	1201	5.41	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
91	20240716	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	12	2	0.95	161237801	128186	175.55	1253	1285	1242	1634	880	1257	1257.84	0.71	4939	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	561	9.00	0.90	12	0.29	141.00	1403.00	1816	20230913	-30.12	1201	20240704	5.66	1650	-23.09	20240104	1201	5.66	20240704	1816	-30.12	20230913	1201	5.66	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
92	20240716	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1272	15	2	1.19	145554833	115792	158.58	1253	1285	1242	1634	880	1257	1257.04	0.71	4814	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	562	9.02	0.91	12	0.26	141.00	1403.00	1816	20230913	-29.96	1201	20240704	5.91	1650	-22.91	20240104	1201	5.91	20240704	1816	-29.96	20230913	1201	5.91	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
93	20240716	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	9	2	0.72	131882700	105008	143.81	1253	1285	1242	1634	880	1257	1255.93	0.71	3492	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	560	8.98	0.90	12	0.24	141.00	1403.00	1816	20230913	-30.29	1201	20240704	5.41	1650	-23.27	20240104	1201	5.41	20240704	1816	-30.29	20230913	1201	5.41	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
94	20240716	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1256	-1	5	-0.08	77998471	62545	85.66	1253	1257	1242	1634	880	1257	1247.08	0.71	2497	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	555	8.91	0.90	12	0.14	141.00	1403.00	1816	20230913	-30.84	1201	20240704	4.58	1650	-23.88	20240104	1201	4.58	20240704	1816	-30.84	20230913	1201	4.58	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
95	20240716	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1250	-7	5	-0.56	72605148	58231	79.75	1253	1257	1242	1634	880	1257	1246.85	0.71	2957	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	553	8.87	0.89	12	0.13	141.00	1403.00	1816	20230913	-31.17	1201	20240704	4.08	1650	-24.24	20240104	1201	4.08	20240704	1816	-31.17	20230913	1201	4.08	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
96	20240716	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1249	-8	5	-0.64	50073960	40124	54.95	1253	1257	1245	1634	880	1257	1247.98	0.71	2838	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	552	8.86	0.89	12	0.09	141.00	1403.00	1816	20230913	-31.22	1201	20240704	4.00	1650	-24.30	20240104	1201	4.00	20240704	1816	-31.22	20230913	1201	4.00	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
97	20240716	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1257	0	3	0.00	10190157	8140	11.15	1253	1257	1248	1634	880	1257	1251.86	0.71	-698	1277	1267	1261	1251	1245	1264	1248	44	377	100	870	1	1	44216140	556	8.91	0.90	12	0.02	141.00	1403.00	1816	20230913	-30.78	1201	20240704	4.66	1650	-23.82	20240104	1201	4.66	20240704	1816	-30.78	20230913	1201	4.66	20240704	0.55	N	068330	100	44 억	312137	N	N	N	N
98	20240715	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1257	-4	5	-0.32	91513577	72538	68.79	1261	1271	1255	1639	883	1261	1261.62	0.70	860	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	556	8.91	0.90	12	0.16	141.00	1403.00	1816	20230913	-30.78	1201	20240704	4.66	1650	-23.82	20240104	1201	4.66	20240704	1816	-30.78	20230913	1201	4.66	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
99	20240715	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	-1	5	-0.08	87088088	69019	65.46	1261	1271	1255	1639	883	1261	1261.80	0.70	1244	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	557	8.94	0.90	12	0.16	141.00	1403.00	1816	20230913	-30.62	1201	20240704	4.91	1650	-23.64	20240104	1201	4.91	20240704	1816	-30.62	20230913	1201	4.91	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
100	20240715	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1268	7	2	0.56	57070177	45247	42.91	1261	1271	1255	1639	883	1261	1261.30	0.70	941	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	561	8.99	0.90	12	0.10	141.00	1403.00	1816	20230913	-30.18	1201	20240704	5.58	1650	-23.15	20240104	1201	5.58	20240704	1816	-30.18	20230913	1201	5.58	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
101	20240715	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	9	2	0.71	49901022	39589	37.55	1261	1271	1255	1639	883	1261	1260.48	0.70	1474	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	562	9.01	0.91	12	0.09	141.00	1403.00	1816	20230913	-30.07	1201	20240704	5.75	1650	-23.03	20240104	1201	5.75	20240704	1816	-30.07	20230913	1201	5.75	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
102	20240715	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	8	2	0.63	41982288	33328	31.61	1261	1269	1255	1639	883	1261	1259.67	0.70	1606	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	561	9.00	0.90	12	0.08	141.00	1403.00	1816	20230913	-30.12	1201	20240704	5.66	1650	-23.09	20240104	1201	5.66	20240704	1816	-30.12	20230913	1201	5.66	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
103	20240715	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	5	2	0.40	37518822	29799	28.26	1261	1267	1255	1639	883	1261	1259.06	0.70	1409	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	560	8.98	0.90	12	0.07	141.00	1403.00	1816	20230913	-30.29	1201	20240704	5.41	1650	-23.27	20240104	1201	5.41	20240704	1816	-30.29	20230913	1201	5.41	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
104	20240715	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	-1	5	-0.08	22649251	18009	17.08	1261	1261	1255	1639	883	1261	1257.66	0.70	1548	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	557	8.94	0.90	12	0.04	141.00	1403.00	1816	20230913	-30.62	1201	20240704	4.91	1650	-23.64	20240104	1201	4.91	20240704	1816	-30.62	20230913	1201	4.91	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
105	20240715	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1256	-5	5	-0.40	2704910	2146	2.04	1261	1261	1255	1639	883	1261	1260.44	0.70	-37	1281	1270	1261	1250	1241	1266	1246	44	378	100	880	1	1	44216140	555	8.91	0.90	12	0.00	141.00	1403.00	1816	20230913	-30.84	1201	20240704	4.58	1650	-23.88	20240104	1201	4.58	20240704	1816	-30.84	20230913	1201	4.58	20240704	0.53	N	068330	100	44 억	310837	N	N	N	N
106	20240712	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1261	-17	5	-1.33	131461281	104145	65.82	1271	1272	1252	1661	895	1278	1262.29	0.69	1750	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	558	8.94	0.90	12	0.24	141.00	1403.00	1869	20230706	-32.53	1201	20240704	5.00	1650	-23.58	20240104	1201	5.00	20240704	1816	-30.56	20230913	1201	5.00	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
107	20240712	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1261	-17	5	-1.33	113139981	89640	56.65	1271	1272	1252	1661	895	1278	1262.16	0.69	1751	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	558	8.94	0.90	12	0.20	141.00	1403.00	1869	20230706	-32.53	1201	20240704	5.00	1650	-23.58	20240104	1201	5.00	20240704	1816	-30.56	20230913	1201	5.00	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
108	20240712	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-9	5	-0.70	102012241	80835	51.09	1271	1272	1252	1661	895	1278	1261.98	0.69	1495	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	561	9.00	0.90	12	0.18	141.00	1403.00	1869	20230706	-32.10	1201	20240704	5.66	1650	-23.09	20240104	1201	5.66	20240704	1816	-30.12	20230913	1201	5.66	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
109	20240712	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	-11	5	-0.86	86430672	68541	43.32	1271	1272	1252	1661	895	1278	1261.00	0.69	2074	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	560	8.99	0.90	12	0.16	141.00	1403.00	1869	20230706	-32.21	1201	20240704	5.50	1650	-23.21	20240104	1201	5.50	20240704	1816	-30.23	20230913	1201	5.50	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
110	20240712	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	-18	5	-1.41	79342271	62922	39.77	1271	1272	1252	1661	895	1278	1260.96	0.69	2483	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	557	8.94	0.90	12	0.14	141.00	1403.00	1869	20230706	-32.58	1201	20240704	4.91	1650	-23.64	20240104	1201	4.91	20240704	1816	-30.62	20230913	1201	4.91	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
111	20240712	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	-11	5	-0.86	77274893	61284	38.73	1271	1272	1252	1661	895	1278	1260.93	0.69	1777	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	560	8.99	0.90	12	0.14	141.00	1403.00	1869	20230706	-32.21	1201	20240704	5.50	1650	-23.21	20240104	1201	5.50	20240704	1816	-30.23	20230913	1201	5.50	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
112	20240712	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	-11	5	-0.86	57626479	45668	28.86	1271	1272	1259	1661	895	1278	1261.85	0.69	1012	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	560	8.99	0.90	12	0.10	141.00	1403.00	1869	20230706	-32.21	1201	20240704	5.50	1650	-23.21	20240104	1201	5.50	20240704	1816	-30.23	20230913	1201	5.50	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
113	20240712	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1262	-16	5	-1.25	5724970	4524	2.86	1271	1271	1261	1661	895	1278	1265.42	0.69	430	1304	1290	1275	1261	1246	1283	1254	44	383	100	890	1	1	44216140	558	8.95	0.90	12	0.01	141.00	1403.00	1869	20230706	-32.48	1201	20240704	5.08	1650	-23.52	20240104	1201	5.08	20240704	1816	-30.51	20230913	1201	5.08	20240704	0.55	N	068330	100	44 억	307072	N	N	N	N
114	20240711	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1278	-7	5	-0.54	201126103	158102	45.40	1288	1289	1260	1670	900	1285	1271.86	0.70	-3527	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	565	9.06	0.91	12	0.36	141.00	1403.00	1886	20230705	-32.24	1201	20240704	6.41	1650	-22.55	20240104	1201	6.41	20240704	1816	-29.63	20230913	1201	6.41	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
115	20240711	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-15	5	-1.17	172424082	135575	38.93	1288	1289	1260	1670	900	1285	1271.80	0.70	-3526	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	562	9.01	0.91	12	0.31	141.00	1403.00	1886	20230705	-32.66	1201	20240704	5.75	1650	-23.03	20240104	1201	5.75	20240704	1816	-30.07	20230913	1201	5.75	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
116	20240711	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	-14	5	-1.09	159435500	125309	35.99	1288	1289	1260	1670	900	1285	1272.34	0.70	-3542	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	562	9.01	0.91	12	0.28	141.00	1403.00	1886	20230705	-32.61	1201	20240704	5.83	1650	-22.97	20240104	1201	5.83	20240704	1816	-30.01	20230913	1201	5.83	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
117	20240711	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	-11	5	-0.86	142745008	112145	32.21	1288	1289	1260	1670	900	1285	1272.86	0.70	-3277	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	563	9.04	0.91	12	0.25	141.00	1403.00	1886	20230705	-32.45	1201	20240704	6.08	1650	-22.79	20240104	1201	6.08	20240704	1816	-29.85	20230913	1201	6.08	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
118	20240711	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1276	-9	5	-0.70	132019442	103711	29.78	1288	1289	1260	1670	900	1285	1272.96	0.70	-2610	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	564	9.05	0.91	12	0.23	141.00	1403.00	1886	20230705	-32.34	1201	20240704	6.24	1650	-22.67	20240104	1201	6.24	20240704	1816	-29.74	20230913	1201	6.24	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
119	20240711	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1276	-9	5	-0.70	108362772	85115	24.44	1288	1289	1260	1670	900	1285	1273.13	0.70	-2505	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	564	9.05	0.91	12	0.19	141.00	1403.00	1886	20230705	-32.34	1201	20240704	6.24	1650	-22.67	20240104	1201	6.24	20240704	1816	-29.74	20230913	1201	6.24	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
120	20240711	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1282	-3	5	-0.23	69459170	54456	15.64	1288	1289	1267	1670	900	1285	1275.51	0.70	-2264	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	567	9.09	0.91	12	0.12	141.00	1403.00	1886	20230705	-32.03	1201	20240704	6.74	1650	-22.30	20240104	1201	6.74	20240704	1816	-29.41	20230913	1201	6.74	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
121	20240711	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	-14	5	-1.09	17403446	13536	3.89	1288	1289	1271	1670	900	1285	1285.72	0.70	-3316	1329	1306	1288	1265	1247	1298	1257	44	385	100	890	1	1	44216140	562	9.01	0.91	12	0.03	141.00	1403.00	1886	20230705	-32.61	1201	20240704	5.83	1650	-22.97	20240104	1201	5.83	20240704	1816	-30.01	20230913	1201	5.83	20240704	0.40	N	068330	100	44 억	308110	N	N	N	N
122	20240710	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1285	-23	5	-1.76	442386936	345818	61.87	1311	1311	1270	1700	916	1308	1279.24	0.71	-6005	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	568	9.11	0.92	12	0.78	141.00	1403.00	2090	20230704	-38.52	1201	20240704	6.99	1650	-22.12	20240104	1201	6.99	20240704	1816	-29.24	20230913	1201	6.99	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
123	20240710	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1278	-30	5	-2.29	414366598	323899	57.95	1311	1311	1270	1700	916	1308	1279.31	0.71	-6006	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	565	9.06	0.91	12	0.73	141.00	1403.00	2090	20230704	-38.85	1201	20240704	6.41	1650	-22.55	20240104	1201	6.41	20240704	1816	-29.63	20230913	1201	6.41	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
124	20240710	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	-34	5	-2.60	363156458	283697	50.75	1311	1311	1271	1700	916	1308	1280.08	0.71	-5237	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	563	9.04	0.91	12	0.64	141.00	1403.00	2090	20230704	-39.04	1201	20240704	6.08	1650	-22.79	20240104	1201	6.08	20240704	1816	-29.85	20230913	1201	6.08	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
125	20240710	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-33	5	-2.52	322627471	251929	45.07	1311	1311	1271	1700	916	1308	1280.63	0.71	-6700	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	564	9.04	0.91	12	0.57	141.00	1403.00	2090	20230704	-39.00	1201	20240704	6.16	1650	-22.73	20240104	1201	6.16	20240704	1816	-29.79	20230913	1201	6.16	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
126	20240710	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1273	-35	5	-2.68	312628393	244089	43.67	1311	1311	1271	1700	916	1308	1280.79	0.71	-7190	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	563	9.03	0.91	12	0.55	141.00	1403.00	2090	20230704	-39.09	1201	20240704	6.00	1650	-22.85	20240104	1201	6.00	20240704	1816	-29.90	20230913	1201	6.00	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
127	20240710	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-33	5	-2.52	258983998	201993	36.14	1311	1311	1271	1700	916	1308	1282.14	0.71	-7593	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	564	9.04	0.91	12	0.46	141.00	1403.00	2090	20230704	-39.00	1201	20240704	6.16	1650	-22.73	20240104	1201	6.16	20240704	1816	-29.79	20230913	1201	6.16	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
128	20240710	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1277	-31	5	-2.37	202659926	157847	28.24	1311	1311	1272	1700	916	1308	1283.90	0.71	-9525	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	565	9.06	0.91	12	0.36	141.00	1403.00	2090	20230704	-38.90	1201	20240704	6.33	1650	-22.61	20240104	1201	6.33	20240704	1816	-29.68	20230913	1201	6.33	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
129	20240710	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	-3	5	-0.23	15179598	11639	2.08	1311	1311	1297	1700	916	1308	1304.19	0.71	-2886	1374	1340	1310	1276	1246	1326	1262	44	392	100	910	1	1	44216140	577	9.26	0.93	12	0.03	141.00	1403.00	2090	20230704	-37.56	1201	20240704	8.66	1650	-20.91	20240104	1201	8.66	20240704	1816	-28.14	20230913	1201	8.66	20240704	0.21	N	068330	100	44 억	312245	N	N	N	N
130	20240709	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	-37	5	-2.75	720534959	550878	9.78	1344	1344	1280	1748	942	1345	1307.97	0.69	2014	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	578	9.28	0.93	12	1.25	141.00	1403.00	2090	20230704	-37.42	1201	20240704	8.91	1650	-20.73	20240104	1201	8.91	20240704	1816	-27.97	20230913	1201	8.91	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
131	20240709	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	-49	5	-3.64	692406254	529240	9.39	1344	1344	1280	1748	942	1345	1308.30	0.69	3352	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	573	9.19	0.92	12	1.20	141.00	1403.00	2090	20230704	-37.99	1201	20240704	7.91	1650	-21.45	20240104	1201	7.91	20240704	1816	-28.63	20230913	1201	7.91	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
132	20240709	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	-40	5	-2.97	666054018	508953	9.03	1344	1344	1280	1748	942	1345	1308.67	0.69	3607	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	577	9.26	0.93	12	1.15	141.00	1403.00	2090	20230704	-37.56	1201	20240704	8.66	1650	-20.91	20240104	1201	8.66	20240704	1816	-28.14	20230913	1201	8.66	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
133	20240709	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1304	-41	5	-3.05	651884619	498065	8.84	1344	1344	1280	1748	942	1345	1308.83	0.69	4376	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	577	9.25	0.93	12	1.13	141.00	1403.00	2090	20230704	-37.61	1201	20240704	8.58	1650	-20.97	20240104	1201	8.58	20240704	1816	-28.19	20230913	1201	8.58	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
134	20240709	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	-48	5	-3.57	620710200	474107	8.41	1344	1344	1280	1748	942	1345	1309.21	0.69	2131	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	573	9.20	0.92	12	1.07	141.00	1403.00	2090	20230704	-37.94	1201	20240704	7.99	1650	-21.39	20240104	1201	7.99	20240704	1816	-28.58	20230913	1201	7.99	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
135	20240709	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	-37	5	-2.75	520791865	397399	7.05	1344	1344	1280	1748	942	1345	1310.49	0.69	18035	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	578	9.28	0.93	12	0.90	141.00	1403.00	2090	20230704	-37.42	1201	20240704	8.91	1650	-20.73	20240104	1201	8.91	20240704	1816	-27.97	20230913	1201	8.91	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
136	20240709	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1325	-20	5	-1.49	424621741	324597	5.76	1344	1344	1280	1748	942	1345	1308.14	0.69	24887	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	586	9.40	0.94	12	0.73	141.00	1403.00	2090	20230704	-36.60	1201	20240704	10.32	1650	-19.70	20240104	1201	10.32	20240704	1816	-27.04	20230913	1201	10.32	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
137	20240709	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1319	-26	5	-1.93	101602579	76093	1.35	1344	1344	1319	1748	942	1345	1335.23	0.69	-5831	1650	1497	1413	1260	1176	1574	1337	44	403	100	940	1	1	44216140	583	9.35	0.94	12	0.17	141.00	1403.00	2090	20230704	-36.89	1201	20240704	9.83	1650	-20.06	20240104	1201	9.83	20240704	1816	-27.37	20230913	1201	9.83	20240704	0.21	N	068330	100	44 억	305947	N	N	N	N
138	20240708	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1345	134	2	11.07	8242744579	5605287	6427.27	1331	1566	1329	1574	848	1211	1470.63	0.71	13174	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	595	9.54	0.96	12	12.68	141.00	1403.00	2090	20230704	-35.65	1201	20240704	11.99	1650	-18.48	20240104	1201	11.99	20240704	1816	-25.94	20230913	1201	11.99	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
139	20240708	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1358	147	2	12.14	8028454220	5446678	6245.40	1331	1566	1329	1574	848	1211	1474.01	0.71	11388	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	600	9.63	0.97	12	12.32	141.00	1403.00	2090	20230704	-35.02	1201	20240704	13.07	1650	-17.70	20240104	1201	13.07	20240704	1816	-25.22	20230913	1201	13.07	20240704	0.21	N	068330	100	44 억	314493	Y	N	N	N
140	20240708	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1419	208	2	17.18	7634321844	5163173	5920.32	1331	1566	1329	1574	848	1211	1478.61	0.71	-12187	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	627	10.06	1.01	12	11.68	141.00	1403.00	2090	20230704	-32.11	1201	20240704	18.15	1650	-14.00	20240104	1201	18.15	20240704	1816	-21.86	20230913	1201	18.15	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
141	20240708	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	219	2	18.08	7365889641	4974005	5703.41	1331	1566	1329	1574	848	1211	1480.88	0.71	-11107	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	632	10.14	1.02	12	11.25	141.00	1403.00	2090	20230704	-31.58	1201	20240704	19.07	1650	-13.33	20240104	1201	19.07	20240704	1816	-21.26	20230913	1201	19.07	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
142	20240708	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1442	231	2	19.08	7132322448	4812404	5518.12	1331	1566	1329	1574	848	1211	1482.07	0.71	-11906	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	638	10.23	1.03	12	10.88	141.00	1403.00	2090	20230704	-31.00	1201	20240704	20.07	1650	-12.61	20240104	1201	20.07	20240704	1816	-20.59	20230913	1201	20.07	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
143	20240708	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1450	239	2	19.74	6628962794	4463769	5118.36	1331	1566	1329	1574	848	1211	1485.06	0.71	-2927	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	641	10.28	1.03	12	10.10	141.00	1403.00	2090	20230704	-30.62	1201	20240704	20.73	1650	-12.12	20240104	1201	20.73	20240704	1816	-20.15	20230913	1201	20.73	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
144	20240708	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1478	267	2	22.05	5790859122	3890781	4461.34	1331	1566	1329	1574	848	1211	1488.35	0.71	-9600	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	654	10.48	1.05	12	8.80	141.00	1403.00	2090	20230704	-29.28	1201	20240704	23.06	1650	-10.42	20240104	1201	23.06	20240704	1816	-18.61	20230913	1201	23.06	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
145	20240708	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1536	325	2	26.84	2380742766	1596219	1830.30	1331	1566	1329	1574	848	1211	1491.49	0.71	-5935	1221	1215	1210	1204	1199	1213	1202	44	363	100	840	1	1	44216140	679	10.89	1.09	12	3.61	141.00	1403.00	2090	20230704	-26.51	1201	20240704	27.89	1650	-6.91	20240104	1201	27.89	20240704	1816	-15.42	20230913	1201	27.89	20240704	0.21	N	068330	100	44 억	314493	N	N	N	N
146	20240705	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1211	3	2	0.25	45417212	37511	143.14	1215	1216	1205	1570	846	1208	1210.77	0.71	2	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	535	8.59	0.86	12	0.08	141.00	1403.00	2090	20230704	-42.06	1201	20240704	0.83	1650	-26.61	20240104	1201	0.83	20240704	1886	-35.79	20230705	1201	0.83	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
147	20240705	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1211	3	2	0.25	44697019	36916	140.87	1215	1216	1205	1570	846	1208	1210.78	0.71	-5	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	535	8.59	0.86	12	0.08	141.00	1403.00	2090	20230704	-42.06	1201	20240704	0.83	1650	-26.61	20240104	1201	0.83	20240704	1886	-35.79	20230705	1201	0.83	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
148	20240705	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1210	2	2	0.17	39439872	32571	124.29	1215	1216	1205	1570	846	1208	1210.89	0.71	-5	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	535	8.58	0.86	12	0.07	141.00	1403.00	2090	20230704	-42.11	1201	20240704	0.75	1650	-26.67	20240104	1201	0.75	20240704	1886	-35.84	20230705	1201	0.75	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
149	20240705	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1208	0	3	0.00	28516232	23524	89.77	1215	1216	1208	1570	846	1208	1212.22	0.71	-5	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	534	8.57	0.86	12	0.05	141.00	1403.00	2090	20230704	-42.20	1201	20240704	0.58	1650	-26.79	20240104	1201	0.58	20240704	1886	-35.95	20230705	1201	0.58	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
150	20240705	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1215	7	2	0.58	15412227	12695	48.44	1215	1216	1210	1570	846	1208	1214.04	0.71	-5	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	537	8.62	0.87	12	0.03	141.00	1403.00	2090	20230704	-41.87	1201	20240704	1.17	1650	-26.36	20240104	1201	1.17	20240704	1886	-35.58	20230705	1201	1.17	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
151	20240705	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1212	4	2	0.33	14335886	11809	45.06	1215	1216	1210	1570	846	1208	1213.98	0.71	-3	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	536	8.60	0.86	12	0.03	141.00	1403.00	2090	20230704	-42.01	1201	20240704	0.92	1650	-26.55	20240104	1201	0.92	20240704	1886	-35.74	20230705	1201	0.92	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
152	20240705	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1216	8	2	0.66	10643052	8766	33.45	1215	1216	1210	1570	846	1208	1214.13	0.71	0	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	538	8.62	0.87	12	0.02	141.00	1403.00	2090	20230704	-41.82	1201	20240704	1.25	1650	-26.30	20240104	1201	1.25	20240704	1886	-35.52	20230705	1201	1.25	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
153	20240705	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1215	7	2	0.58	34020	28	0.11	1215	1215	1215	1570	846	1208	1215.00	0.71	0	1222	1215	1208	1201	1194	1211	1197	44	362	100	840	1	1	44216140	537	8.62	0.87	12	0.00	141.00	1403.00	2090	20230704	-41.87	1201	20240704	1.17	1650	-26.36	20240104	1201	1.17	20240704	1886	-35.58	20230705	1201	1.17	20240704	0.22	N	068330	100	44 억	314491	N	N	N	N
154	20240704	160606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1208	1	2	0.08	31459461	26095	96.86	1215	1215	1201	1569	845	1207	1205.57	0.71	323	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	534	8.57	0.86	12	0.06	141.00	1403.00	2090	20230704	-42.20	1201	20240704	0.58	1650	-26.79	20240104	1201	0.58	20240704	2090	-42.20	20230704	1201	0.58	20240704	0.21	N	068330	100	44 억	314168	N	N	N	N
155	20240704	150608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1210	3	2	0.25	26881223	22290	82.74	1215	1215	1201	1569	845	1207	1205.98	0.71	474	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	535	8.58	0.86	12	0.05	141.00	1403.00	2090	20230704	-42.11	1201	20240704	0.75	1650	-26.67	20240104	1201	0.75	20240704	2090	-42.11	20230704	1201	0.75	20240704	0.21	N	068330	100	44 억	314168	N	N	N	N
156	20240704	140607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1211	4	2	0.33	24594071	20398	75.71	1215	1215	1201	1569	845	1207	1205.71	0.71	475	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	535	8.59	0.86	12	0.05	141.00	1403.00	2090	20230704	-42.06	1201	20240704	0.83	1650	-26.61	20240104	1201	0.83	20240704	2090	-42.06	20230704	1201	0.83	20240704	0.21	N	068330	100	44 억	314168	N	N	N	N
157	20240704	130608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1201	-6	5	-0.50	21187103	17566	65.20	1215	1215	1201	1569	845	1207	1206.14	0.71	904	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	531	8.52	0.86	12	0.04	141.00	1403.00	2090	20230704	-42.54	1201	20240704	0.00	1650	-27.21	20240104	1201	0.00	20240704	2090	-42.54	20230704	1201	0.00	20240704	0.21	N	068330	100	44 억	314168	N	N	N	N
158	20240704	120607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1211	4	2	0.33	10977385	9083	33.71	1215	1215	1202	1569	845	1207	1208.56	0.71	121	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	535	8.59	0.86	12	0.02	141.00	1403.00	2090	20230704	-42.06	1202	20240704	0.75	1650	-26.61	20240104	1202	0.75	20240704	2090	-42.06	20230704	1202	0.75	20240704	0.21	N	068330	100	44 억	314168	N	N	N	N
159	20240704	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1212	5	2	0.41	6624141	5473	20.31	1215	1215	1210	1569	845	1207	1210.33	0.71	0	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	536	8.60	0.86	12	0.01	141.00	1403.00	2090	20230704	-42.01	1207	20240703	0.41	1650	-26.55	20240104	1207	0.41	20240703	2090	-42.01	20230704	1207	0.41	20240703	0.21	N	068330	100	44 억	314168	N	N	N	N
160	20240704	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1210	3	2	0.25	2728818	2254	8.37	1215	1215	1210	1569	845	1207	1210.66	0.71	0	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	535	8.58	0.86	12	0.01	141.00	1403.00	2090	20230704	-42.11	1207	20240703	0.25	1650	-26.67	20240104	1207	0.25	20240703	2090	-42.11	20230704	1207	0.25	20240703	0.21	N	068330	100	44 억	314168	N	N	N	N
161	20240704	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1213	6	2	0.50	132286	109	0.40	1215	1215	1213	1569	845	1207	1213.63	0.71	0	1229	1217	1212	1200	1195	1215	1198	44	362	100	840	1	1	44216140	536	8.60	0.86	12	0.00	141.00	1403.00	2090	20230704	-41.96	1207	20240703	0.50	1650	-26.48	20240104	1207	0.50	20240703	2090	-41.96	20230704	1207	0.50	20240703	0.21	N	068330	100	44 억	314168	N	N	N	N
162	20240703	160604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1207	-11	5	-0.90	32598351	26941	21.63	1224	1224	1207	1583	853	1218	1209.99	0.71	-128	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	534	8.56	0.86	12	0.06	141.00	1403.00	2090	20230704	-42.25	1207	20240703	0.00	1650	-26.85	20240104	1207	0.00	20240703	2090	-42.25	20230704	1207	0.00	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
163	20240703	150606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1210	-8	5	-0.66	31088705	25691	20.63	1224	1224	1207	1583	853	1218	1210.10	0.71	974	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	535	8.58	0.86	12	0.06	141.00	1403.00	2090	20230704	-42.11	1207	20240703	0.25	1650	-26.67	20240104	1207	0.25	20240703	2090	-42.11	20230704	1207	0.25	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
164	20240703	140606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1213	-5	5	-0.41	18976089	15668	12.58	1224	1224	1208	1583	853	1218	1211.14	0.71	2215	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	536	8.60	0.86	12	0.04	141.00	1403.00	2090	20230704	-41.96	1208	20240703	0.41	1650	-26.48	20240104	1208	0.41	20240703	2090	-41.96	20230704	1208	0.41	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
165	20240703	130605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1216	-2	5	-0.16	16483942	13610	10.93	1224	1224	1208	1583	853	1218	1211.16	0.71	2215	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	538	8.62	0.87	12	0.03	141.00	1403.00	2090	20230704	-41.82	1208	20240703	0.66	1650	-26.30	20240104	1208	0.66	20240703	2090	-41.82	20230704	1208	0.66	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
166	20240703	120604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1217	-1	5	-0.08	15037182	12415	9.97	1224	1224	1208	1583	853	1218	1211.21	0.71	2216	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	538	8.63	0.87	12	0.03	141.00	1403.00	2090	20230704	-41.77	1208	20240703	0.75	1650	-26.24	20240104	1208	0.75	20240703	2090	-41.77	20230704	1208	0.75	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
167	20240703	110607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1219	1	2	0.08	13763251	11369	9.13	1224	1224	1208	1583	853	1218	1210.59	0.71	3218	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	539	8.65	0.87	12	0.03	141.00	1403.00	2090	20230704	-41.67	1208	20240703	0.91	1650	-26.12	20240104	1208	0.91	20240703	2090	-41.67	20230704	1208	0.91	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
168	20240703	100607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1216	-2	5	-0.16	12340560	10201	8.19	1224	1224	1208	1583	853	1218	1209.74	0.71	3260	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	538	8.62	0.87	12	0.02	141.00	1403.00	2090	20230704	-41.82	1208	20240703	0.66	1650	-26.30	20240104	1208	0.66	20240703	2090	-41.82	20230704	1208	0.66	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
169	20240703	090605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1209	-9	5	-0.74	10904638	9022	7.24	1224	1224	1208	1583	853	1218	1208.67	0.71	3582	1252	1234	1222	1204	1192	1229	1199	44	365	100	850	1	1	44216140	535	8.57	0.86	12	0.02	141.00	1403.00	2090	20230704	-42.15	1208	20240703	0.08	1650	-26.73	20240104	1208	0.08	20240703	2090	-42.15	20230704	1208	0.08	20240703	0.21	N	068330	100	44 억	314296	N	N	N	N
170	20240702	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1218	-7	5	-0.57	152527078	124540	275.81	1233	1240	1210	1592	858	1225	1224.72	0.70	4446	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	539	8.64	0.87	12	0.28	141.00	1403.00	2090	20230704	-41.72	1208	20240701	0.83	1650	-26.18	20240104	1208	0.83	20240701	2090	-41.72	20230704	1208	0.83	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
171	20240702	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1230	5	2	0.41	144070000	117600	260.44	1233	1240	1210	1592	858	1225	1225.09	0.70	5272	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	544	8.72	0.88	12	0.27	141.00	1403.00	2090	20230704	-41.15	1208	20240701	1.82	1650	-25.45	20240104	1208	1.82	20240701	2090	-41.15	20230704	1208	1.82	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
172	20240702	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1218	-7	5	-0.57	129689070	105832	234.38	1233	1240	1210	1592	858	1225	1225.42	0.70	5529	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	539	8.64	0.87	12	0.24	141.00	1403.00	2090	20230704	-41.72	1208	20240701	0.83	1650	-26.18	20240104	1208	0.83	20240701	2090	-41.72	20230704	1208	0.83	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
173	20240702	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1236	11	2	0.90	72051187	58673	129.94	1233	1240	1210	1592	858	1225	1228.01	0.70	2705	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	547	8.77	0.88	12	0.13	141.00	1403.00	2090	20230704	-40.86	1208	20240701	2.32	1650	-25.09	20240104	1208	2.32	20240701	2090	-40.86	20230704	1208	2.32	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
174	20240702	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1236	11	2	0.90	69377943	56510	125.15	1233	1240	1210	1592	858	1225	1227.71	0.70	2907	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	547	8.77	0.88	12	0.13	141.00	1403.00	2090	20230704	-40.86	1208	20240701	2.32	1650	-25.09	20240104	1208	2.32	20240701	2090	-40.86	20230704	1208	2.32	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
175	20240702	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1222	-3	5	-0.24	11163673	9148	20.26	1233	1233	1210	1592	858	1225	1220.34	0.70	-1184	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	540	8.67	0.87	12	0.02	141.00	1403.00	2090	20230704	-41.53	1208	20240701	1.16	1650	-25.94	20240104	1208	1.16	20240701	2090	-41.53	20230704	1208	1.16	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
176	20240702	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1223	-2	5	-0.16	6615576	5429	12.02	1233	1233	1210	1592	858	1225	1218.56	0.70	-1184	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	541	8.67	0.87	12	0.01	141.00	1403.00	2090	20230704	-41.48	1208	20240701	1.24	1650	-25.88	20240104	1208	1.24	20240701	2090	-41.48	20230704	1208	1.24	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
177	20240702	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1210	-15	5	-1.22	1507402	1243	2.75	1233	1233	1210	1592	858	1225	1212.71	0.70	-221	1251	1238	1223	1210	1195	1244	1216	44	367	100	850	1	1	44216140	535	8.58	0.86	12	0.00	141.00	1403.00	2090	20230704	-42.11	1208	20240701	0.17	1650	-26.67	20240104	1208	0.17	20240701	2090	-42.11	20230704	1208	0.17	20240701	0.20	N	068330	100	44 억	309851	N	N	N	N
178	20240701	160602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1225	-5	5	-0.41	55086709	45154	238.07	1208	1236	1208	1599	861	1230	1219.97	0.70	-1658	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	542	8.69	0.87	12	0.10	141.00	1403.00	2090	20230704	-41.39	1208	20240701	1.41	1650	-25.76	20240104	1208	1.41	20240701	2090	-41.39	20230704	1208	1.41	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
179	20240701	150604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1225	-5	5	-0.41	54106668	44354	233.85	1208	1236	1208	1599	861	1230	1219.88	0.70	-983	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	542	8.69	0.87	12	0.10	141.00	1403.00	2090	20230704	-41.39	1208	20240701	1.41	1650	-25.76	20240104	1208	1.41	20240701	2090	-41.39	20230704	1208	1.41	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
180	20240701	140602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1230	0	3	0.00	51586569	42295	222.99	1208	1236	1208	1599	861	1230	1219.68	0.70	-1631	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	544	8.72	0.88	12	0.10	141.00	1403.00	2090	20230704	-41.15	1208	20240701	1.82	1650	-25.45	20240104	1208	1.82	20240701	2090	-41.15	20230704	1208	1.82	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
181	20240701	130602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1233	3	2	0.24	44353890	36387	191.84	1208	1236	1208	1599	861	1230	1218.95	0.70	-1740	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	545	8.74	0.88	12	0.08	141.00	1403.00	2090	20230704	-41.00	1208	20240701	2.07	1650	-25.27	20240104	1208	2.07	20240701	2090	-41.00	20230704	1208	2.07	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
182	20240701	120604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1233	3	2	0.24	39843832	32729	172.56	1208	1236	1208	1599	861	1230	1217.39	0.70	-1306	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	545	8.74	0.88	12	0.07	141.00	1403.00	2090	20230704	-41.00	1208	20240701	2.07	1650	-25.27	20240104	1208	2.07	20240701	2090	-41.00	20230704	1208	2.07	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
183	20240701	110602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1223	-7	5	-0.57	35635275	29305	154.51	1208	1236	1208	1599	861	1230	1216.01	0.70	-1335	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	541	8.67	0.87	12	0.07	141.00	1403.00	2090	20230704	-41.48	1208	20240701	1.24	1650	-25.88	20240104	1208	1.24	20240701	2090	-41.48	20230704	1208	1.24	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
184	20240701	100601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1220	-10	5	-0.81	32546562	26776	141.17	1208	1236	1208	1599	861	1230	1215.51	0.70	-1	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	539	8.65	0.87	12	0.06	141.00	1403.00	2090	20230704	-41.63	1208	20240701	0.99	1650	-26.06	20240104	1208	0.99	20240701	2090	-41.63	20230704	1208	0.99	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N
185	20240701	090600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1211	-19	5	-1.54	8655846	7153	37.71	1208	1236	1208	1599	861	1230	1210.10	0.70	248	1240	1234	1228	1222	1216	1238	1226	44	369	100	860	1	1	44216140	535	8.59	0.86	12	0.02	141.00	1403.00	2090	20230704	-42.06	1208	20240701	0.25	1650	-26.61	20240104	1208	0.25	20240701	2090	-42.06	20230704	1208	0.25	20240701	0.20	N	068330	100	44 억	311510	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History