KissMeData/068330/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	20231031	160626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1354	-8	5	-0.59	101718295	76035	236.29	1376	1378	1262	1770	954	1362	1337.78	0.96	-4180	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	599	15.74	1.06	12	0.17	86.00	1277.00	2430	20230510	-44.28	1262	20231031	7.29	2430	-44.28	20230510	1262	7.29	20231031	2430	-44.28	20230510	1262	7.29	20231031	0.07	N	068330	100	44 억	426173	N	N	N	N
3	20231031	150633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1355	-7	5	-0.51	99620978	74485	231.48	1376	1378	1262	1770	954	1362	1337.46	0.96	-3881	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	599	15.76	1.06	12	0.17	86.00	1277.00	2430	20230510	-44.24	1262	20231031	7.37	2430	-44.24	20230510	1262	7.37	20231031	2430	-44.24	20230510	1262	7.37	20231031	0.07	N	068330	100	44 억	426173	N	N	N	N
4	20231031	140639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1319	-43	5	-3.16	88284440	65948	204.95	1376	1378	1262	1770	954	1362	1338.70	0.96	-3955	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	583	15.34	1.03	12	0.15	86.00	1277.00	2430	20230510	-45.72	1262	20231031	4.52	2430	-45.72	20230510	1262	4.52	20231031	2430	-45.72	20230510	1262	4.52	20231031	0.07	N	068330	100	44 억	426173	N	N	N	N
5	20231031	130634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1334	-28	5	-2.06	74152545	55285	171.81	1376	1378	1262	1770	954	1362	1341.28	0.96	544	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	590	15.51	1.04	12	0.13	86.00	1277.00	2430	20230510	-45.10	1262	20231031	5.71	2430	-45.10	20230510	1262	5.71	20231031	2430	-45.10	20230510	1262	5.71	20231031	0.07	N	068330	100	44 억	426173	N	N	N	N
6	20231031	120630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1350	-12	5	-0.88	68283851	50890	158.15	1376	1378	1262	1770	954	1362	1341.79	0.96	-1351	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	597	15.70	1.06	12	0.12	86.00	1277.00	2430	20230510	-44.44	1262	20231031	6.97	2430	-44.44	20230510	1262	6.97	20231031	2430	-44.44	20230510	1262	6.97	20231031	0.07	N	068330	100	44 억	426173	N	N	N	N
7	20231031	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	8	2	0.59	18910431	13830	42.98	1376	1378	1359	1770	954	1362	1367.35	0.96	-274	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	606	15.93	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.62	1313	20231027	4.34	2430	-43.62	20230510	1313	4.34	20231027	2430	-43.62	20230510	1313	4.34	20231027	0.07	N	068330	100	44 억	426173	N	N	N	N
8	20231031	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1366	4	2	0.29	14533820	10625	33.02	1376	1378	1359	1770	954	1362	1367.89	0.96	-343	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	604	15.88	1.07	12	0.02	86.00	1277.00	2430	20230510	-43.79	1313	20231027	4.04	2430	-43.79	20230510	1313	4.04	20231027	2430	-43.79	20230510	1313	4.04	20231027	0.07	N	068330	100	44 억	426173	N	N	N	N
9	20231031	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1372	10	2	0.73	4499736	3269	10.16	1376	1378	1372	1770	954	1362	1376.49	0.96	818	1406	1383	1352	1329	1298	1395	1341	44	408	100	920	1	1	44216140	607	15.95	1.07	12	0.01	86.00	1277.00	2430	20230510	-43.54	1313	20231027	4.49	2430	-43.54	20230510	1313	4.49	20231027	2430	-43.54	20230510	1313	4.49	20231027	0.07	N	068330	100	44 억	426173	N	N	N	N
10	20231030	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1362	12	2	0.89	43209760	31935	43.03	1341	1375	1321	1755	945	1350	1353.05	0.94	12660	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	602	15.84	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.95	1313	20231027	3.73	2430	-43.95	20230510	1313	3.73	20231027	2430	-43.95	20230510	1313	3.73	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
11	20231030	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1363	13	2	0.96	42548002	31449	42.38	1341	1375	1321	1755	945	1350	1352.92	0.94	12660	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	603	15.85	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.91	1313	20231027	3.81	2430	-43.91	20230510	1313	3.81	20231027	2430	-43.91	20230510	1313	3.81	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
12	20231030	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	20	2	1.48	38990527	28847	38.87	1341	1375	1321	1755	945	1350	1351.63	0.94	12419	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	606	15.93	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.62	1313	20231027	4.34	2430	-43.62	20230510	1313	4.34	20231027	2430	-43.62	20230510	1313	4.34	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
13	20231030	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1373	23	2	1.70	37917205	28064	37.81	1341	1375	1321	1755	945	1350	1351.10	0.94	12019	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	607	15.97	1.08	12	0.06	86.00	1277.00	2430	20230510	-43.50	1313	20231027	4.57	2430	-43.50	20230510	1313	4.57	20231027	2430	-43.50	20230510	1313	4.57	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
14	20231030	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1362	12	2	0.89	31946809	23695	31.93	1341	1375	1321	1755	945	1350	1348.25	0.94	11247	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	602	15.84	1.07	12	0.05	86.00	1277.00	2430	20230510	-43.95	1313	20231027	3.73	2430	-43.95	20230510	1313	3.73	20231027	2430	-43.95	20230510	1313	3.73	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
15	20231030	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1369	19	2	1.41	21470673	15919	21.45	1341	1375	1321	1755	945	1350	1348.75	0.94	9450	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	605	15.92	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.66	1313	20231027	4.27	2430	-43.66	20230510	1313	4.27	20231027	2430	-43.66	20230510	1313	4.27	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
16	20231030	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1352	2	2	0.15	11860853	8821	11.89	1341	1360	1321	1755	945	1350	1344.62	0.94	3054	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	598	15.72	1.06	12	0.02	86.00	1277.00	2430	20230510	-44.36	1313	20231027	2.97	2430	-44.36	20230510	1313	2.97	20231027	2430	-44.36	20230510	1313	2.97	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
17	20231030	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1341	-9	5	-0.67	2490053	1861	2.51	1341	1341	1321	1755	945	1350	1338.02	0.94	-205	1388	1369	1341	1322	1294	1378	1331	44	405	100	910	1	1	44216140	593	15.59	1.05	12	0.00	86.00	1277.00	2430	20230510	-44.81	1313	20231027	2.13	2430	-44.81	20230510	1313	2.13	20231027	2430	-44.81	20230510	1313	2.13	20231027	0.07	N	068330	100	44 억	414477	N	N	N	N
18	20231027	160538	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1350	7	2	0.52	98984345	74007	122.79	1345	1360	1313	1745	941	1343	1337.50	0.91	12944	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	597	15.70	1.06	12	0.17	86.00	1277.00	2430	20230510	-44.44	1313	20231027	2.82	2430	-44.44	20230510	1313	2.82	20231027	2430	-44.44	20230510	1313	2.82	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
19	20231027	150607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1350	7	2	0.52	94053671	70354	116.73	1345	1360	1313	1745	941	1343	1336.86	0.91	12953	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	597	15.70	1.06	12	0.16	86.00	1277.00	2430	20230510	-44.44	1313	20231027	2.82	2430	-44.44	20230510	1313	2.82	20231027	2430	-44.44	20230510	1313	2.82	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
20	20231027	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1343	0	3	0.00	83353212	62388	103.51	1345	1360	1313	1745	941	1343	1336.05	0.91	13567	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	594	15.62	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.73	1313	20231027	2.28	2430	-44.73	20230510	1313	2.28	20231027	2430	-44.73	20230510	1313	2.28	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
21	20231027	130558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1340	-3	5	-0.22	69909780	52357	86.87	1345	1360	1313	1745	941	1343	1335.25	0.91	13600	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	592	15.58	1.05	12	0.12	86.00	1277.00	2430	20230510	-44.86	1313	20231027	2.06	2430	-44.86	20230510	1313	2.06	20231027	2430	-44.86	20230510	1313	2.06	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
22	20231027	120608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1349	6	2	0.45	63868929	47866	79.42	1345	1360	1313	1745	941	1343	1334.33	0.91	14606	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	596	15.69	1.06	12	0.11	86.00	1277.00	2430	20230510	-44.49	1313	20231027	2.74	2430	-44.49	20230510	1313	2.74	20231027	2430	-44.49	20230510	1313	2.74	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
23	20231027	110614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1335	-8	5	-0.60	51060056	38326	63.59	1345	1360	1313	1745	941	1343	1332.26	0.91	10582	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	590	15.52	1.05	12	0.09	86.00	1277.00	2430	20230510	-45.06	1313	20231027	1.68	2430	-45.06	20230510	1313	1.68	20231027	2430	-45.06	20230510	1313	1.68	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
24	20231027	100606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1318	-25	5	-1.86	34512738	25878	42.94	1345	1360	1313	1745	941	1343	1333.67	0.91	3275	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	583	15.33	1.03	12	0.06	86.00	1277.00	2430	20230510	-45.76	1313	20231027	0.38	2430	-45.76	20230510	1313	0.38	20231027	2430	-45.76	20230510	1313	0.38	20231027	0.07	N	068330	100	44 억	401534	N	N	N	N
25	20231027	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1348	5	2	0.37	5631180	4185	6.94	1345	1360	1339	1745	941	1343	1345.56	0.91	1385	1445	1393	1368	1316	1291	1381	1304	44	402	100	910	1	1	44216140	596	15.67	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.53	1323	20231024	1.89	2430	-44.53	20230510	1323	1.89	20231024	2430	-44.53	20230510	1323	1.89	20231024	0.07	N	068330	100	44 억	401534	N	N	N	N
26	20231026	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1343	-77	5	-5.42	82033836	59951	121.09	1420	1420	1343	1846	994	1420	1368.35	0.92	-2829	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	594	15.62	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.73	1323	20231024	1.51	2430	-44.73	20230510	1323	1.51	20231024	2430	-44.73	20230510	1323	1.51	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
27	20231026	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1377	-43	5	-3.03	60212483	43716	88.30	1420	1420	1360	1846	994	1420	1377.36	0.92	-2321	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	609	16.01	1.08	12	0.10	86.00	1277.00	2430	20230510	-43.33	1323	20231024	4.08	2430	-43.33	20230510	1323	4.08	20231024	2430	-43.33	20230510	1323	4.08	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
28	20231026	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1369	-51	5	-3.59	47178039	34172	69.02	1420	1420	1364	1846	994	1420	1380.61	0.92	-1475	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	605	15.92	1.07	12	0.08	86.00	1277.00	2430	20230510	-43.66	1323	20231024	3.48	2430	-43.66	20230510	1323	3.48	20231024	2430	-43.66	20230510	1323	3.48	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
29	20231026	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1382	-38	5	-2.68	34122691	24674	49.84	1420	1420	1365	1846	994	1420	1382.94	0.92	4092	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	611	16.07	1.08	12	0.06	86.00	1277.00	2430	20230510	-43.13	1323	20231024	4.46	2430	-43.13	20230510	1323	4.46	20231024	2430	-43.13	20230510	1323	4.46	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
30	20231026	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1387	-33	5	-2.32	32404363	23432	47.33	1420	1420	1365	1846	994	1420	1382.91	0.92	4958	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	613	16.13	1.09	12	0.05	86.00	1277.00	2430	20230510	-42.92	1323	20231024	4.84	2430	-42.92	20230510	1323	4.84	20231024	2430	-42.92	20230510	1323	4.84	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
31	20231026	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	-28	5	-1.97	25983478	18794	37.96	1420	1420	1365	1846	994	1420	1382.54	0.92	7048	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	615	16.19	1.09	12	0.04	86.00	1277.00	2430	20230510	-42.72	1323	20231024	5.22	2430	-42.72	20230510	1323	5.22	20231024	2430	-42.72	20230510	1323	5.22	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
32	20231026	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1385	-35	5	-2.46	22476519	16267	32.86	1420	1420	1365	1846	994	1420	1381.72	0.92	7403	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	612	16.10	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.00	1323	20231024	4.69	2430	-43.00	20230510	1323	4.69	20231024	2430	-43.00	20230510	1323	4.69	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
33	20231026	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1377	-43	5	-3.03	17065379	12359	24.96	1420	1420	1365	1846	994	1420	1380.81	0.92	7938	1462	1440	1428	1406	1394	1435	1401	44	426	100	960	1	1	44216140	609	16.01	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.33	1323	20231024	4.08	2430	-43.33	20230510	1323	4.08	20231024	2430	-43.33	20230510	1323	4.08	20231024	0.09	N	068330	100	44 억	405101	N	N	N	N
34	20231025	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	-6	5	-0.42	70730921	49460	36.57	1434	1450	1416	1853	999	1426	1430.07	0.94	-10520	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	628	16.51	1.11	12	0.11	86.00	1277.00	2430	20230510	-41.56	1323	20231024	7.33	2430	-41.56	20230510	1323	7.33	20231024	2430	-41.56	20230510	1323	7.33	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
35	20231025	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1425	-1	5	-0.07	62452019	43632	32.26	1434	1450	1416	1853	999	1426	1431.34	0.94	-10732	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	630	16.57	1.12	12	0.10	86.00	1277.00	2430	20230510	-41.36	1323	20231024	7.71	2430	-41.36	20230510	1323	7.71	20231024	2430	-41.36	20230510	1323	7.71	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
36	20231025	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1435	9	2	0.63	49973509	34906	25.81	1434	1450	1416	1853	999	1426	1431.66	0.94	-4390	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	635	16.69	1.12	12	0.08	86.00	1277.00	2430	20230510	-40.95	1323	20231024	8.47	2430	-40.95	20230510	1323	8.47	20231024	2430	-40.95	20230510	1323	8.47	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
37	20231025	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1427	1	2	0.07	44452293	31039	22.95	1434	1450	1419	1853	999	1426	1432.14	0.94	-3008	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	631	16.59	1.12	12	0.07	86.00	1277.00	2430	20230510	-41.28	1323	20231024	7.86	2430	-41.28	20230510	1323	7.86	20231024	2430	-41.28	20230510	1323	7.86	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
38	20231025	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1435	9	2	0.63	34470199	24057	17.79	1434	1450	1419	1853	999	1426	1432.86	0.94	-483	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	635	16.69	1.12	12	0.05	86.00	1277.00	2430	20230510	-40.95	1323	20231024	8.47	2430	-40.95	20230510	1323	8.47	20231024	2430	-40.95	20230510	1323	8.47	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
39	20231025	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1435	9	2	0.63	32868947	22941	16.96	1434	1450	1419	1853	999	1426	1432.76	0.94	-474	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	635	16.69	1.12	12	0.05	86.00	1277.00	2430	20230510	-40.95	1323	20231024	8.47	2430	-40.95	20230510	1323	8.47	20231024	2430	-40.95	20230510	1323	8.47	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
40	20231025	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1438	12	2	0.84	26175168	18254	13.50	1434	1450	1419	1853	999	1426	1433.94	0.94	-2339	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	636	16.72	1.13	12	0.04	86.00	1277.00	2430	20230510	-40.82	1323	20231024	8.69	2430	-40.82	20230510	1323	8.69	20231024	2430	-40.82	20230510	1323	8.69	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
41	20231025	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1448	22	2	1.54	10149967	7067	5.22	1434	1450	1433	1853	999	1426	1436.25	0.94	-1054	1494	1459	1391	1356	1288	1477	1374	44	427	100	960	1	1	44216140	640	16.84	1.13	12	0.02	86.00	1277.00	2430	20230510	-40.41	1323	20231024	9.45	2430	-40.41	20230510	1323	9.45	20231024	2430	-40.41	20230510	1323	9.45	20231024	0.09	N	068330	100	44 억	415570	N	N	N	N
42	20231024	160545	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1426	24	2	1.71	185150613	135157	288.33	1402	1426	1323	1822	982	1402	1369.89	0.96	-8285	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	631	16.58	1.12	12	0.31	86.00	1277.00	2430	20230510	-41.32	1323	20231024	7.79	2430	-41.32	20230510	1323	7.79	20231024	2430	-41.32	20230510	1323	7.79	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
43	20231024	150555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1407	5	2	0.36	171123323	125274	267.25	1402	1410	1323	1822	982	1402	1365.99	0.96	-6030	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	622	16.36	1.10	12	0.28	86.00	1277.00	2430	20230510	-42.10	1323	20231024	6.35	2430	-42.10	20230510	1323	6.35	20231024	2430	-42.10	20230510	1323	6.35	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
44	20231024	140543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1375	-27	5	-1.93	145576771	106920	228.09	1402	1410	1323	1822	982	1402	1361.55	0.96	-7961	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	608	15.99	1.08	12	0.24	86.00	1277.00	2430	20230510	-43.42	1323	20231024	3.93	2430	-43.42	20230510	1323	3.93	20231024	2430	-43.42	20230510	1323	3.93	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
45	20231024	130550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1349	-53	5	-3.78	124386713	91268	194.70	1402	1410	1323	1822	982	1402	1362.87	0.96	-17686	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	596	15.69	1.06	12	0.21	86.00	1277.00	2430	20230510	-44.49	1323	20231024	1.97	2430	-44.49	20230510	1323	1.97	20231024	2430	-44.49	20230510	1323	1.97	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
46	20231024	120555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1350	-52	5	-3.71	113494244	83167	177.42	1402	1410	1323	1822	982	1402	1364.65	0.96	-17679	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	597	15.70	1.06	12	0.19	86.00	1277.00	2430	20230510	-44.44	1323	20231024	2.04	2430	-44.44	20230510	1323	2.04	20231024	2430	-44.44	20230510	1323	2.04	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
47	20231024	110550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1340	-62	5	-4.42	106471493	77943	166.27	1402	1410	1323	1822	982	1402	1366.02	0.96	-16835	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	592	15.58	1.05	12	0.18	86.00	1277.00	2430	20230510	-44.86	1323	20231024	1.28	2430	-44.86	20230510	1323	1.28	20231024	2430	-44.86	20230510	1323	1.28	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
48	20231024	100545	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1364	-38	5	-2.71	62730837	45357	96.76	1402	1410	1355	1822	982	1402	1383.05	0.96	-11351	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	603	15.86	1.07	12	0.10	86.00	1277.00	2430	20230510	-43.87	1355	20231024	0.66	2430	-43.87	20230510	1355	0.66	20231024	2430	-43.87	20230510	1355	0.66	20231024	0.08	N	068330	100	44 억	423860	N	N	N	N
49	20231024	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	8	2	0.57	1097894	783	1.67	1402	1410	1402	1822	982	1402	1402.16	0.96	-6	1452	1426	1414	1388	1376	1421	1383	44	420	100	950	1	1	44216140	623	16.40	1.10	12	0.00	86.00	1277.00	2430	20230510	-41.98	1384	20230316	1.88	2430	-41.98	20230510	1384	1.88	20230316	2430	-41.98	20230510	1384	1.88	20230316	0.08	N	068330	100	44 억	423860	N	N	N	N
50	20231023	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1402	-29	5	-2.03	64992481	45897	58.55	1402	1440	1402	1860	1002	1431	1416.05	0.99	-13505	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	620	16.30	1.10	12	0.10	86.00	1277.00	2430	20230510	-42.30	1384	20230316	1.30	2430	-42.30	20230510	1384	1.30	20230316	2430	-42.30	20230510	1384	1.30	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
51	20231023	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-24	5	-1.68	58065681	40963	52.26	1402	1440	1402	1860	1002	1431	1417.52	0.99	-11804	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	622	16.36	1.10	12	0.09	86.00	1277.00	2430	20230510	-42.10	1384	20230316	1.66	2430	-42.10	20230510	1384	1.66	20230316	2430	-42.10	20230510	1384	1.66	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
52	20231023	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1403	-28	5	-1.96	51543640	36326	46.34	1402	1440	1402	1860	1002	1431	1418.92	0.99	-11060	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	620	16.31	1.10	12	0.08	86.00	1277.00	2430	20230510	-42.26	1384	20230316	1.37	2430	-42.26	20230510	1384	1.37	20230316	2430	-42.26	20230510	1384	1.37	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
53	20231023	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1419	-12	5	-0.84	32979963	23141	29.52	1402	1440	1402	1860	1002	1431	1425.17	0.99	-6352	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	627	16.50	1.11	12	0.05	86.00	1277.00	2430	20230510	-41.60	1384	20230316	2.53	2430	-41.60	20230510	1384	2.53	20230316	2430	-41.60	20230510	1384	2.53	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
54	20231023	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1433	2	2	0.14	28039853	19658	25.08	1402	1440	1402	1860	1002	1431	1426.38	0.99	-4758	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	634	16.66	1.12	12	0.04	86.00	1277.00	2430	20230510	-41.03	1384	20230316	3.54	2430	-41.03	20230510	1384	3.54	20230316	2430	-41.03	20230510	1384	3.54	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
55	20231023	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	5	2	0.35	24961017	17509	22.34	1402	1440	1402	1860	1002	1431	1425.61	0.99	-4182	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	635	16.70	1.12	12	0.04	86.00	1277.00	2430	20230510	-40.91	1384	20230316	3.76	2430	-40.91	20230510	1384	3.76	20230316	2430	-40.91	20230510	1384	3.76	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
56	20231023	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1422	-9	5	-0.63	10071176	7107	9.07	1402	1431	1402	1860	1002	1431	1417.08	0.99	-1048	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	629	16.53	1.11	12	0.02	86.00	1277.00	2430	20230510	-41.48	1384	20230316	2.75	2430	-41.48	20230510	1384	2.75	20230316	2430	-41.48	20230510	1384	2.75	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
57	20231023	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-24	5	-1.68	512541	365	0.47	1402	1416	1402	1860	1002	1431	1404.22	0.99	-66	1482	1456	1434	1408	1386	1469	1421	44	429	100	970	1	1	44216140	622	16.36	1.10	12	0.00	86.00	1277.00	2430	20230510	-42.10	1384	20230316	1.66	2430	-42.10	20230510	1384	1.66	20230316	2430	-42.10	20230510	1384	1.66	20230316	0.08	N	068330	100	44 억	437977	N	N	N	N
58	20231020	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1431	-59	5	-3.96	111569604	78384	83.87	1430	1460	1412	1937	1043	1490	1422.95	1.03	-16199	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	633	16.64	1.12	12	0.18	86.00	1277.00	2430	20230510	-41.11	1384	20230316	3.40	2430	-41.11	20230510	1384	3.40	20230316	2430	-41.11	20230510	1384	3.40	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
59	20231020	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1419	-71	5	-4.77	99434589	69868	74.76	1430	1460	1412	1937	1043	1490	1423.18	1.03	-15547	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	627	16.50	1.11	12	0.16	86.00	1277.00	2430	20230510	-41.60	1384	20230316	2.53	2430	-41.60	20230510	1384	2.53	20230316	2430	-41.60	20230510	1384	2.53	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
60	20231020	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1440	-50	5	-3.36	94844735	66650	71.32	1430	1460	1412	1937	1043	1490	1423.03	1.03	-14153	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	637	16.74	1.13	12	0.15	86.00	1277.00	2430	20230510	-40.74	1384	20230316	4.05	2430	-40.74	20230510	1384	4.05	20230316	2430	-40.74	20230510	1384	4.05	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
61	20231020	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1432	-58	5	-3.89	88354684	62132	66.48	1430	1460	1412	1937	1043	1490	1422.05	1.03	-13603	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	633	16.65	1.12	12	0.14	86.00	1277.00	2430	20230510	-41.07	1384	20230316	3.47	2430	-41.07	20230510	1384	3.47	20230316	2430	-41.07	20230510	1384	3.47	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
62	20231020	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1421	-69	5	-4.63	83084515	58432	62.52	1430	1460	1412	1937	1043	1490	1421.90	1.03	-12850	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	628	16.52	1.11	12	0.13	86.00	1277.00	2430	20230510	-41.52	1384	20230316	2.67	2430	-41.52	20230510	1384	2.67	20230316	2430	-41.52	20230510	1384	2.67	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
63	20231020	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1421	-69	5	-4.63	72747539	51143	54.73	1430	1460	1412	1937	1043	1490	1422.43	1.03	-12289	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	628	16.52	1.11	12	0.12	86.00	1277.00	2430	20230510	-41.52	1384	20230316	2.67	2430	-41.52	20230510	1384	2.67	20230316	2430	-41.52	20230510	1384	2.67	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
64	20231020	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1413	-77	5	-5.17	52569177	36904	39.49	1430	1460	1412	1937	1043	1490	1424.48	1.03	-9127	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	625	16.43	1.11	12	0.08	86.00	1277.00	2430	20230510	-41.85	1384	20230316	2.10	2430	-41.85	20230510	1384	2.10	20230316	2430	-41.85	20230510	1384	2.10	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
65	20231020	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1443	-47	5	-3.15	15847811	11057	11.83	1430	1460	1428	1937	1043	1490	1433.28	1.03	-34	1552	1520	1465	1433	1378	1533	1446	44	447	100	1010	1	1	44216140	638	16.78	1.13	12	0.03	86.00	1277.00	2430	20230510	-40.62	1384	20230316	4.26	2430	-40.62	20230510	1384	4.26	20230316	2430	-40.62	20230510	1384	4.26	20230316	0.08	N	068330	100	44 억	454146	N	N	N	N
66	20231019	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-12	5	-0.80	136227000	93454	223.54	1490	1497	1410	1952	1052	1502	1457.69	1.10	-29145	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	659	17.33	1.17	12	0.21	86.00	1277.00	2430	20230510	-38.68	1384	20230316	7.66	2430	-38.68	20230510	1384	7.66	20230316	2430	-38.68	20230510	1384	7.66	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
67	20231019	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	-22	5	-1.46	131821016	90478	216.42	1490	1493	1410	1952	1052	1502	1456.94	1.10	-28621	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	654	17.21	1.16	12	0.20	86.00	1277.00	2430	20230510	-39.09	1384	20230316	6.94	2430	-39.09	20230510	1384	6.94	20230316	2430	-39.09	20230510	1384	6.94	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
68	20231019	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1438	-64	5	-4.26	121546066	83385	199.46	1490	1493	1410	1952	1052	1502	1457.65	1.10	-27068	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	636	16.72	1.13	12	0.19	86.00	1277.00	2430	20230510	-40.82	1384	20230316	3.90	2430	-40.82	20230510	1384	3.90	20230316	2430	-40.82	20230510	1384	3.90	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
69	20231019	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1476	-26	5	-1.73	71989621	48992	117.19	1490	1493	1458	1952	1052	1502	1469.42	1.10	-20785	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	653	17.16	1.16	12	0.11	86.00	1277.00	2430	20230510	-39.26	1384	20230316	6.65	2430	-39.26	20230510	1384	6.65	20230316	2430	-39.26	20230510	1384	6.65	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
70	20231019	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1463	-39	5	-2.60	55031560	37381	89.42	1490	1493	1458	1952	1052	1502	1472.18	1.10	-17915	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	647	17.01	1.15	12	0.08	86.00	1277.00	2430	20230510	-39.79	1384	20230316	5.71	2430	-39.79	20230510	1384	5.71	20230316	2430	-39.79	20230510	1384	5.71	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
71	20231019	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	-21	5	-1.40	40424049	27464	65.69	1490	1493	1458	1952	1052	1502	1471.89	1.10	-16147	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	655	17.22	1.16	12	0.06	86.00	1277.00	2430	20230510	-39.05	1384	20230316	7.01	2430	-39.05	20230510	1384	7.01	20230316	2430	-39.05	20230510	1384	7.01	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
72	20231019	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	-22	5	-1.46	38137076	25926	62.02	1490	1493	1458	1952	1052	1502	1471.00	1.10	-15428	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	654	17.21	1.16	12	0.06	86.00	1277.00	2430	20230510	-39.09	1384	20230316	6.94	2430	-39.09	20230510	1384	6.94	20230316	2430	-39.09	20230510	1384	6.94	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
73	20231019	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	-28	5	-1.86	7819769	5289	12.65	1490	1490	1471	1952	1052	1502	1478.50	1.10	-4470	1572	1536	1508	1472	1444	1523	1459	44	450	100	1020	1	1	44216140	652	17.14	1.15	12	0.01	86.00	1277.00	2430	20230510	-39.34	1384	20230316	6.50	2430	-39.34	20230510	1384	6.50	20230316	2430	-39.34	20230510	1384	6.50	20230316	0.08	N	068330	100	44 억	488031	N	N	N	N
74	20231018	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1502	-21	5	-1.38	62671156	41695	192.95	1528	1544	1480	1979	1067	1523	1503.09	1.15	-19721	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	664	17.47	1.18	12	0.09	86.00	1277.00	2430	20230510	-38.19	1375	20221014	9.24	2430	-38.19	20230510	1384	8.53	20230316	2430	-38.19	20230510	1384	8.53	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
75	20231018	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-33	5	-2.17	55414204	36835	170.46	1528	1544	1480	1979	1067	1523	1504.39	1.15	-18682	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	659	17.33	1.17	12	0.08	86.00	1277.00	2430	20230510	-38.68	1375	20221014	8.36	2430	-38.68	20230510	1384	7.66	20230316	2430	-38.68	20230510	1384	7.66	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
76	20231018	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	-32	5	-2.10	51595762	34273	158.61	1528	1544	1480	1979	1067	1523	1505.43	1.15	-16407	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	659	17.34	1.17	12	0.08	86.00	1277.00	2430	20230510	-38.64	1375	20221014	8.44	2430	-38.64	20230510	1384	7.73	20230316	2430	-38.64	20230510	1384	7.73	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
77	20231018	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1514	-9	5	-0.59	25690293	16963	78.50	1528	1544	1505	1979	1067	1523	1514.49	1.15	-11145	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	669	17.60	1.19	12	0.04	86.00	1277.00	2430	20230510	-37.70	1375	20221014	10.11	2430	-37.70	20230510	1384	9.39	20230316	2430	-37.70	20230510	1384	9.39	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
78	20231018	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1515	-8	5	-0.53	20044452	13219	61.17	1528	1544	1507	1979	1067	1523	1516.34	1.15	-8391	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	670	17.62	1.19	12	0.03	86.00	1277.00	2430	20230510	-37.65	1375	20221014	10.18	2430	-37.65	20230510	1384	9.47	20230316	2430	-37.65	20230510	1384	9.47	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
79	20231018	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	-16	5	-1.05	19409994	12799	59.23	1528	1544	1507	1979	1067	1523	1516.52	1.15	-8605	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	666	17.52	1.18	12	0.03	86.00	1277.00	2430	20230510	-37.98	1375	20221014	9.60	2430	-37.98	20230510	1384	8.89	20230316	2430	-37.98	20230510	1384	8.89	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
80	20231018	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1519	-4	5	-0.26	12946656	8518	39.42	1528	1544	1510	1979	1067	1523	1519.92	1.15	-5778	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	672	17.66	1.19	12	0.02	86.00	1277.00	2430	20230510	-37.49	1375	20221014	10.47	2430	-37.49	20230510	1384	9.75	20230316	2430	-37.49	20230510	1384	9.75	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
81	20231018	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1540	17	2	1.12	4800723	3146	14.56	1528	1540	1517	1979	1067	1523	1525.98	1.15	-679	1547	1534	1512	1499	1477	1541	1506	44	456	100	1030	1	1	44216140	681	17.91	1.21	12	0.01	86.00	1277.00	2430	20230510	-36.63	1375	20221014	12.00	2430	-36.63	20230510	1384	11.27	20230316	2430	-36.63	20230510	1384	11.27	20230316	0.08	N	068330	100	44 억	507685	N	N	N	N
82	20231017	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	25	2	1.67	32632027	21609	63.66	1495	1525	1490	1947	1049	1498	1510.10	1.14	1427	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	673	17.71	1.19	12	0.05	86.00	1277.00	2430	20230510	-37.33	1320	20221013	15.38	2430	-37.33	20230510	1384	10.04	20230316	2430	-37.33	20230510	1384	10.04	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
83	20231017	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1514	16	2	1.07	23639752	15691	46.23	1495	1525	1490	1947	1049	1498	1506.58	1.14	1377	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	669	17.60	1.19	12	0.04	86.00	1277.00	2430	20230510	-37.70	1320	20221013	14.70	2430	-37.70	20230510	1384	9.39	20230316	2430	-37.70	20230510	1384	9.39	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
84	20231017	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	22	2	1.47	15881001	10530	31.02	1495	1525	1490	1947	1049	1498	1508.17	1.14	1392	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	672	17.67	1.19	12	0.02	86.00	1277.00	2430	20230510	-37.45	1320	20221013	15.15	2430	-37.45	20230510	1384	9.83	20230316	2430	-37.45	20230510	1384	9.83	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
85	20231017	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	26	2	1.74	15765294	10454	30.80	1495	1525	1490	1947	1049	1498	1508.06	1.14	1444	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	674	17.72	1.19	12	0.02	86.00	1277.00	2430	20230510	-37.28	1320	20221013	15.45	2430	-37.28	20230510	1384	10.12	20230316	2430	-37.28	20230510	1384	10.12	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
86	20231017	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1511	13	2	0.87	13272834	8816	25.97	1495	1525	1490	1947	1049	1498	1505.54	1.14	1685	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	668	17.57	1.18	12	0.02	86.00	1277.00	2430	20230510	-37.82	1320	20221013	14.47	2430	-37.82	20230510	1384	9.18	20230316	2430	-37.82	20230510	1384	9.18	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
87	20231017	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1516	18	2	1.20	11535435	7674	22.61	1495	1525	1490	1947	1049	1498	1503.18	1.14	2308	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	670	17.63	1.19	12	0.02	86.00	1277.00	2430	20230510	-37.61	1320	20221013	14.85	2430	-37.61	20230510	1384	9.54	20230316	2430	-37.61	20230510	1384	9.54	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
88	20231017	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	22	2	1.47	11081312	7373	21.72	1495	1525	1490	1947	1049	1498	1502.96	1.14	2275	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	672	17.67	1.19	12	0.02	86.00	1277.00	2430	20230510	-37.45	1320	20221013	15.15	2430	-37.45	20230510	1384	9.83	20230316	2430	-37.45	20230510	1384	9.83	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
89	20231017	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1502	4	2	0.27	4891951	3270	9.63	1495	1502	1490	1947	1049	1498	1496.01	1.14	-1004	1539	1518	1499	1478	1459	1509	1469	44	449	100	1010	1	1	44216140	664	17.47	1.18	12	0.01	86.00	1277.00	2430	20230510	-38.19	1320	20221013	13.79	2430	-38.19	20230510	1384	8.53	20230316	2430	-38.19	20230510	1384	8.53	20230316	0.08	N	068330	100	44 억	506258	N	N	N	N
90	20231016	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1498	-21	5	-1.38	50758537	33942	96.81	1502	1520	1480	1974	1064	1519	1495.45	1.15	-3119	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	662	17.42	1.17	12	0.08	86.00	1277.00	2430	20230510	-38.35	1320	20221013	13.48	2430	-38.35	20230510	1384	8.24	20230316	2430	-38.35	20230510	1384	8.24	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
91	20231016	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	-24	5	-1.58	48353739	32336	92.23	1502	1520	1480	1974	1064	1519	1495.35	1.15	-2583	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	661	17.38	1.17	12	0.07	86.00	1277.00	2430	20230510	-38.48	1320	20221013	13.26	2430	-38.48	20230510	1384	8.02	20230316	2430	-38.48	20230510	1384	8.02	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
92	20231016	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1498	-21	5	-1.38	44553135	29795	84.98	1502	1520	1480	1974	1064	1519	1495.32	1.15	-2739	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	662	17.42	1.17	12	0.07	86.00	1277.00	2430	20230510	-38.35	1320	20221013	13.48	2430	-38.35	20230510	1384	8.24	20230316	2430	-38.35	20230510	1384	8.24	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
93	20231016	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1498	-21	5	-1.38	42436310	28381	80.95	1502	1520	1480	1974	1064	1519	1495.24	1.15	-2097	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	662	17.42	1.17	12	0.06	86.00	1277.00	2430	20230510	-38.35	1320	20221013	13.48	2430	-38.35	20230510	1384	8.24	20230316	2430	-38.35	20230510	1384	8.24	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
94	20231016	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	-19	5	-1.25	37214637	24875	70.95	1502	1520	1480	1974	1064	1519	1496.07	1.15	-1867	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	663	17.44	1.17	12	0.06	86.00	1277.00	2430	20230510	-38.27	1320	20221013	13.64	2430	-38.27	20230510	1384	8.38	20230316	2430	-38.27	20230510	1384	8.38	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
95	20231016	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1499	-20	5	-1.32	33429114	22351	63.75	1502	1520	1480	1974	1064	1519	1495.64	1.15	-1266	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	663	17.43	1.17	12	0.05	86.00	1277.00	2430	20230510	-38.31	1320	20221013	13.56	2430	-38.31	20230510	1384	8.31	20230316	2430	-38.31	20230510	1384	8.31	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
96	20231016	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1501	-18	5	-1.18	23478420	15693	44.76	1502	1520	1480	1974	1064	1519	1496.11	1.15	-2429	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	664	17.45	1.18	12	0.04	86.00	1277.00	2430	20230510	-38.23	1320	20221013	13.71	2430	-38.23	20230510	1384	8.45	20230316	2430	-38.23	20230510	1384	8.45	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
97	20231016	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	-39	5	-2.57	14632892	9778	27.89	1502	1502	1480	1974	1064	1519	1496.51	1.15	-2438	1590	1554	1527	1491	1464	1541	1478	44	455	100	1030	1	1	44216140	654	17.21	1.16	12	0.02	86.00	1277.00	2430	20230510	-39.09	1320	20221013	12.12	2430	-39.09	20230510	1384	6.94	20230316	2430	-39.09	20230510	1384	6.94	20230316	0.07	N	068330	100	44 억	509849	N	N	N	N
98	20231012	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1563	50	2	3.30	94583871	61167	137.24	1539	1569	1524	1966	1060	1513	1546.32	1.15	14688	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	691	18.17	1.22	12	0.14	86.00	1277.00	2430	20230510	-35.68	1320	20221013	18.41	2430	-35.68	20230510	1384	12.93	20230316	2430	-35.68	20230510	1320	18.41	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
99	20231012	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	36	2	2.38	86618865	56005	125.66	1539	1569	1524	1966	1060	1513	1546.63	1.15	15094	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	685	18.01	1.21	12	0.13	86.00	1277.00	2430	20230510	-36.26	1320	20221013	17.35	2430	-36.26	20230510	1384	11.92	20230316	2430	-36.26	20230510	1320	17.35	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
100	20231012	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	52	2	3.44	79768379	51569	115.71	1539	1569	1524	1966	1060	1513	1546.83	1.15	15660	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	692	18.20	1.23	12	0.12	86.00	1277.00	2430	20230510	-35.60	1320	20221013	18.56	2430	-35.60	20230510	1384	13.08	20230316	2430	-35.60	20230510	1320	18.56	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
101	20231012	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1556	43	2	2.84	65391899	42309	94.93	1539	1569	1524	1966	1060	1513	1545.58	1.15	15471	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	688	18.09	1.22	12	0.10	86.00	1277.00	2430	20230510	-35.97	1320	20221013	17.88	2430	-35.97	20230510	1384	12.43	20230316	2430	-35.97	20230510	1320	17.88	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
102	20231012	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1563	50	2	3.30	55624117	36035	80.85	1539	1569	1524	1966	1060	1513	1543.61	1.15	14289	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	691	18.17	1.22	12	0.08	86.00	1277.00	2430	20230510	-35.68	1320	20221013	18.41	2430	-35.68	20230510	1384	12.93	20230316	2430	-35.68	20230510	1320	18.41	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
103	20231012	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	42	2	2.78	45924982	29825	66.92	1539	1569	1524	1966	1060	1513	1539.81	1.15	12014	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	688	18.08	1.22	12	0.07	86.00	1277.00	2430	20230510	-36.01	1320	20221013	17.80	2430	-36.01	20230510	1384	12.36	20230316	2430	-36.01	20230510	1320	17.80	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
104	20231012	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1539	26	2	1.72	12720230	8292	18.61	1539	1543	1527	1966	1060	1513	1534.04	1.15	1230	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	680	17.90	1.21	12	0.02	86.00	1277.00	2430	20230510	-36.67	1320	20221013	16.59	2430	-36.67	20230510	1384	11.20	20230316	2430	-36.67	20230510	1320	16.59	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
105	20231012	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	17	2	1.12	848163	551	1.24	1539	1541	1530	1966	1060	1513	1539.32	1.15	-182	1575	1544	1516	1485	1457	1559	1500	44	453	100	1020	1	1	44216140	677	17.79	1.20	12	0.00	86.00	1277.00	2430	20230510	-37.04	1320	20221013	15.91	2430	-37.04	20230510	1384	10.55	20230316	2430	-37.04	20230510	1320	15.91	20221013	0.07	N	068330	100	44 억	507568	N	N	N	N
106	20231011	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1513	20	2	1.34	67355615	44567	97.32	1493	1547	1488	1940	1046	1493	1511.33	1.13	8638	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	669	17.59	1.18	12	0.10	86.00	1277.00	2430	20230510	-37.74	1320	20221013	14.62	2430	-37.74	20230510	1384	9.32	20230316	2430	-37.74	20230510	1320	14.62	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
107	20231011	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	36	2	2.41	61387888	40624	88.71	1493	1547	1488	1940	1046	1493	1511.12	1.13	8629	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	676	17.78	1.20	12	0.09	86.00	1277.00	2430	20230510	-37.08	1320	20221013	15.83	2430	-37.08	20230510	1384	10.48	20230316	2430	-37.08	20230510	1320	15.83	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
108	20231011	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	33	2	2.21	56312982	37295	81.44	1493	1547	1488	1940	1046	1493	1509.93	1.13	9303	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	675	17.74	1.19	12	0.08	86.00	1277.00	2430	20230510	-37.20	1320	20221013	15.61	2430	-37.20	20230510	1384	10.26	20230316	2430	-37.20	20230510	1320	15.61	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
109	20231011	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1534	41	2	2.75	49755119	32996	72.05	1493	1547	1488	1940	1046	1493	1507.91	1.13	9375	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	678	17.84	1.20	12	0.07	86.00	1277.00	2430	20230510	-36.87	1320	20221013	16.21	2430	-36.87	20230510	1384	10.84	20230316	2430	-36.87	20230510	1320	16.21	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
110	20231011	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	35	2	2.34	47047885	31231	68.20	1493	1547	1488	1940	1046	1493	1506.45	1.13	8847	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	676	17.77	1.20	12	0.07	86.00	1277.00	2430	20230510	-37.12	1320	20221013	15.76	2430	-37.12	20230510	1384	10.40	20230316	2430	-37.12	20230510	1320	15.76	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
111	20231011	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	37	2	2.48	37838128	25221	55.07	1493	1547	1488	1940	1046	1493	1500.26	1.13	10377	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	677	17.79	1.20	12	0.06	86.00	1277.00	2430	20230510	-37.04	1320	20221013	15.91	2430	-37.04	20230510	1384	10.55	20230316	2430	-37.04	20230510	1320	15.91	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
112	20231011	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1501	8	2	0.54	26893396	18004	39.31	1493	1510	1488	1940	1046	1493	1493.75	1.13	8534	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	664	17.45	1.18	12	0.04	86.00	1277.00	2430	20230510	-38.23	1320	20221013	13.71	2430	-38.23	20230510	1384	8.45	20230316	2430	-38.23	20230510	1320	13.71	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
113	20231011	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1488	-5	5	-0.33	17022440	11430	24.96	1493	1495	1488	1940	1046	1493	1489.28	1.13	5839	1551	1522	1506	1477	1461	1514	1469	44	447	100	1010	1	1	44216140	658	17.30	1.17	12	0.03	86.00	1277.00	2430	20230510	-38.77	1320	20221013	12.73	2430	-38.77	20230510	1384	7.51	20230316	2430	-38.77	20230510	1320	12.73	20221013	0.07	N	068330	100	44 억	498177	N	N	N	N
114	20231010	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	-29	5	-1.91	68691776	45516	171.34	1522	1535	1490	1978	1066	1522	1509.18	1.18	-21835	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	660	17.36	1.17	12	0.10	86.00	1277.00	2430	20230510	-38.56	1320	20221013	13.11	2430	-38.56	20230510	1384	7.88	20230316	2430	-38.56	20230510	1320	13.11	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
115	20231010	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1499	-23	5	-1.51	63118774	41790	157.32	1522	1535	1490	1978	1066	1522	1510.38	1.18	-21406	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	663	17.43	1.17	12	0.09	86.00	1277.00	2430	20230510	-38.31	1320	20221013	13.56	2430	-38.31	20230510	1384	8.31	20230316	2430	-38.31	20230510	1320	13.56	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
116	20231010	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1501	-21	5	-1.38	40640108	26740	100.66	1522	1535	1500	1978	1066	1522	1519.82	1.18	-10937	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	664	17.45	1.18	12	0.06	86.00	1277.00	2430	20230510	-38.23	1320	20221013	13.71	2430	-38.23	20230510	1384	8.45	20230316	2430	-38.23	20230510	1320	13.71	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
117	20231010	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1504	-18	5	-1.18	30896380	20258	76.26	1522	1535	1503	1978	1066	1522	1525.14	1.18	-10224	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	665	17.49	1.18	12	0.05	86.00	1277.00	2430	20230510	-38.11	1320	20221013	13.94	2430	-38.11	20230510	1384	8.67	20230316	2430	-38.11	20230510	1320	13.94	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
118	20231010	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	1	2	0.07	24290033	15891	59.82	1522	1535	1519	1978	1066	1522	1528.54	1.18	-6248	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	673	17.71	1.19	12	0.04	86.00	1277.00	2430	20230510	-37.33	1320	20221013	15.38	2430	-37.33	20230510	1384	10.04	20230316	2430	-37.33	20230510	1320	15.38	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
119	20231010	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	7	2	0.46	19720392	12900	48.56	1522	1535	1519	1978	1066	1522	1528.71	1.18	-3608	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	676	17.78	1.20	12	0.03	86.00	1277.00	2430	20230510	-37.08	1320	20221013	15.83	2430	-37.08	20230510	1384	10.48	20230316	2430	-37.08	20230510	1320	15.83	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
120	20231010	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1534	12	2	0.79	10164210	6654	25.05	1522	1535	1519	1978	1066	1522	1527.53	1.18	-978	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	678	17.84	1.20	12	0.02	86.00	1277.00	2430	20230510	-36.87	1320	20221013	16.21	2430	-36.87	20230510	1384	10.84	20230316	2430	-36.87	20230510	1320	16.21	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
121	20231010	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	2	2	0.13	1923945	1264	4.76	1522	1524	1522	1978	1066	1522	1522.11	1.18	-11	1558	1540	1522	1504	1486	1531	1495	44	456	100	1030	1	1	44216140	674	17.72	1.19	12	0.00	86.00	1277.00	2430	20230510	-37.28	1320	20221013	15.45	2430	-37.28	20230510	1384	10.12	20230316	2430	-37.28	20230510	1320	15.45	20221013	0.07	N	068330	100	44 억	520680	N	N	N	N
122	20231006	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1522	-13	5	-0.85	40362278	26514	55.57	1523	1540	1504	1995	1075	1535	1522.30	1.18	-1075	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	673	17.70	1.19	12	0.06	86.00	1277.00	2430	20230510	-37.37	1320	20221013	15.30	2430	-37.37	20230510	1384	9.97	20230316	2430	-37.37	20230510	1320	15.30	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
123	20231006	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1535	0	3	0.00	37540240	24662	51.69	1523	1540	1504	1995	1075	1535	1522.19	1.18	-900	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	679	17.85	1.20	12	0.06	86.00	1277.00	2430	20230510	-36.83	1320	20221013	16.29	2430	-36.83	20230510	1384	10.91	20230316	2430	-36.83	20230510	1320	16.29	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
124	20231006	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1536	1	2	0.07	34629883	22767	47.72	1523	1540	1504	1995	1075	1535	1521.06	1.18	49	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	679	17.86	1.20	12	0.05	86.00	1277.00	2430	20230510	-36.79	1320	20221013	16.36	2430	-36.79	20230510	1384	10.98	20230316	2430	-36.79	20230510	1320	16.36	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
125	20231006	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1538	3	2	0.20	31304141	20600	43.17	1523	1538	1504	1995	1075	1535	1519.62	1.18	611	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	680	17.88	1.20	12	0.05	86.00	1277.00	2430	20230510	-36.71	1320	20221013	16.52	2430	-36.71	20230510	1384	11.13	20230316	2430	-36.71	20230510	1320	16.52	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
126	20231006	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	-6	5	-0.39	27953902	18412	38.59	1523	1529	1504	1995	1075	1535	1518.24	1.18	818	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	676	17.78	1.20	12	0.04	86.00	1277.00	2430	20230510	-37.08	1320	20221013	15.83	2430	-37.08	20230510	1384	10.48	20230316	2430	-37.08	20230510	1320	15.83	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
127	20231006	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-15	5	-0.98	21209376	13979	29.30	1523	1527	1504	1995	1075	1535	1517.23	1.18	2086	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	672	17.67	1.19	12	0.03	86.00	1277.00	2430	20230510	-37.45	1320	20221013	15.15	2430	-37.45	20230510	1384	9.83	20230316	2430	-37.45	20230510	1320	15.15	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
128	20231006	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	-10	5	-0.65	12574210	8299	17.39	1523	1526	1504	1995	1075	1535	1515.15	1.18	1512	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	674	17.73	1.19	12	0.02	86.00	1277.00	2430	20230510	-37.24	1320	20221013	15.53	2430	-37.24	20230510	1384	10.19	20230316	2430	-37.24	20230510	1320	15.53	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N
129	20231006	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-30	5	-1.95	950784	631	1.32	1523	1523	1505	1995	1075	1535	1506.79	1.18	328	1558	1546	1526	1514	1494	1552	1520	44	460	100	1040	1	1	44216140	665	17.50	1.18	12	0.00	86.00	1277.00	2430	20230510	-38.07	1320	20221013	14.02	2430	-38.07	20230510	1384	8.74	20230316	2430	-38.07	20230510	1320	14.02	20221013	0.07	N	068330	100	44 억	521755	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History