KissMeData/068790/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5470	10	2	0.18	310594510	56689	98.85	5480	5580	5430	7090	3830	5460	5478.92	5.79	0	-18423	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1344	5.22	0.44	12	0.23	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.04	N	068790	500	122 억	1422025	N	N	2	N	N
3	20230731	150620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	0	3	0.00	299860680	54722	95.42	5480	5580	5430	7090	3830	5460	5479.71	5.79	0	-18386	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1342	5.21	0.44	12	0.22	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
4	20230731	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	0	3	0.00	249307400	45442	79.24	5480	5580	5430	7090	3830	5460	5486.28	5.79	0	-15065	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1342	5.21	0.44	12	0.18	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
5	20230731	130620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5470	10	2	0.18	202706910	36897	64.34	5480	5580	5450	7090	3830	5460	5493.86	5.79	0	-10360	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1344	5.22	0.44	12	0.15	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
6	20230731	120627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5490	30	2	0.55	179334320	32637	56.91	5480	5580	5450	7090	3830	5460	5494.82	5.79	0	-8598	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1349	5.24	0.45	12	0.13	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
7	20230731	110630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5500	40	2	0.73	155869760	28350	49.43	5480	5580	5450	7090	3830	5460	5498.05	5.79	0	-7787	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1352	5.25	0.45	12	0.12	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
8	20230731	100626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5560	100	2	1.83	116445410	21230	37.02	5480	5580	5450	7090	3830	5460	5484.95	5.79	0	-6685	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1366	5.31	0.45	12	0.09	1047.00	12336.00	7120	20230405	-21.91	4320	20221013	28.70	7120	-21.91	20230405	4980	11.65	20230727	7120	-21.91	20230405	4320	28.70	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
9	20230731	090619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5480	20	2	0.37	213720	39	0.07	5480	5480	5480	7090	3830	5460	5480.00	5.79	0	4	5713	5586	5403	5276	5093	5650	5340	123	1630	500	3820	10	1	24573061	1347	5.23	0.44	12	0.00	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	2.04	N	068790	500	122 억	1422025	N	N	0	N	N
10	20230728	160621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	160	2	3.02	309939530	57350	56.18	5220	5530	5220	6890	3710	5300	5404.12	5.81	0	-6722	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1342	5.21	0.44	12	0.23	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
11	20230728	150622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5440	140	2	2.64	276762560	51260	50.21	5220	5530	5220	6890	3710	5300	5399.19	5.81	0	-7735	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1337	5.20	0.44	12	0.21	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
12	20230728	140618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5480	180	2	3.40	242841170	45067	44.15	5220	5530	5220	6890	3710	5300	5388.45	5.81	0	-6631	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1347	5.23	0.44	12	0.18	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
13	20230728	130621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	120	2	2.26	175156960	32716	32.05	5220	5440	5220	6890	3710	5300	5353.86	5.81	0	-4523	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1332	5.18	0.44	12	0.13	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
14	20230728	120618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	90	2	1.70	143273550	26832	26.28	5220	5420	5220	6890	3710	5300	5339.65	5.81	0	-3179	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1324	5.15	0.44	12	0.11	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
15	20230728	110624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	50	2	0.94	80659060	15218	14.91	5220	5380	5220	6890	3710	5300	5300.24	5.81	0	-1146	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1315	5.11	0.43	12	0.06	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
16	20230728	100615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	20	2	0.38	61511520	11633	11.40	5220	5380	5220	6890	3710	5300	5287.67	5.81	0	-1345	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1307	5.08	0.43	12	0.05	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
17	20230728	090621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	-40	5	-0.75	9053930	1722	1.69	5220	5380	5220	6890	3710	5300	5257.80	5.81	0	-112	5526	5412	5196	5082	4866	5470	5140	123	1590	500	3710	10	1	24573061	1293	5.02	0.43	12	0.01	1047.00	12336.00	7120	20230405	-26.12	4320	20221013	21.76	7120	-26.12	20230405	4980	5.62	20230727	7120	-26.12	20230405	4320	21.76	20221013	2.10	N	068790	500	122 억	1428780	N	N	0	N	N
18	20230727	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	200	2	3.92	532754125	102087	58.15	5060	5310	4980	6630	3570	5100	5218.51	5.70	14688	29450	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1302	5.06	0.43	12	0.42	1047.00	12336.00	7120	20230405	-25.56	4320	20221013	22.69	7120	-25.56	20230405	4980	6.43	20230727	7120	-25.56	20230405	4320	22.69	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
19	20230727	150618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	140	2	2.75	513149605	98357	56.02	5060	5310	4980	6630	3570	5100	5217.21	5.70	14688	29435	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1288	5.00	0.42	12	0.40	1047.00	12336.00	7120	20230405	-26.40	4320	20221013	21.30	7120	-26.40	20230405	4980	5.22	20230727	7120	-26.40	20230405	4320	21.30	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
20	20230727	140615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	100	2	1.96	467594795	89672	51.08	5060	5310	4980	6630	3570	5100	5214.50	5.70	14688	24527	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1278	4.97	0.42	12	0.36	1047.00	12336.00	7120	20230405	-26.97	4320	20221013	20.37	7120	-26.97	20230405	4980	4.42	20230727	7120	-26.97	20230405	4320	20.37	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
21	20230727	130614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	110	2	2.16	356698390	68202	38.85	5060	5310	5060	6630	3570	5100	5230.03	5.70	14688	19202	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1280	4.98	0.42	12	0.28	1047.00	12336.00	7120	20230405	-26.83	4320	20221013	20.60	7120	-26.83	20230405	4995	4.30	20230726	7120	-26.83	20230405	4320	20.60	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
22	20230727	120617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	160	2	3.14	216662510	41413	23.59	5060	5310	5060	6630	3570	5100	5231.75	5.70	14688	12614	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1293	5.02	0.43	12	0.17	1047.00	12336.00	7120	20230405	-26.12	4320	20221013	21.76	7120	-26.12	20230405	4995	5.31	20230726	7120	-26.12	20230405	4320	21.76	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
23	20230727	110618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	200	2	3.92	169433530	32456	18.49	5060	5300	5060	6630	3570	5100	5220.41	5.70	14688	11337	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1302	5.06	0.43	12	0.13	1047.00	12336.00	7120	20230405	-25.56	4320	20221013	22.69	7120	-25.56	20230405	4995	6.11	20230726	7120	-25.56	20230405	4320	22.69	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
24	20230727	100616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	110	2	2.16	84466240	16271	9.27	5060	5260	5060	6630	3570	5100	5191.21	5.70	14688	705	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1280	4.98	0.42	12	0.07	1047.00	12336.00	7120	20230405	-26.83	4320	20221013	20.60	7120	-26.83	20230405	4995	4.30	20230726	7120	-26.83	20230405	4320	20.60	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
25	20230727	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	60	2	1.18	12391580	2431	1.38	5060	5160	5060	6630	3570	5100	5097.32	5.70	14688	184	5396	5247	5121	4972	4846	5185	4910	123	1530	500	3570	10	1	24573061	1268	4.93	0.42	12	0.01	1047.00	12336.00	7120	20230405	-27.53	4320	20221013	19.44	7120	-27.53	20230405	4995	3.30	20230726	7120	-27.53	20230405	4320	19.44	20221013	2.14	N	068790	500	122 억	1399690	N	N	49	N	N
26	20230726	160613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5100	-150	5	-2.86	887991160	174544	126.84	5270	5270	4995	6820	3680	5250	5087.49	5.64	0	21152	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1253	4.87	0.41	12	0.71	1047.00	12336.00	7120	20230405	-28.37	4320	20221013	18.06	7120	-28.37	20230405	4995	2.10	20230726	7120	-28.37	20230405	4320	18.06	20221013	2.18	N	068790	500	122 억	1385002	N	N	49	N	N
27	20230726	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5090	-160	5	-3.05	861296900	169296	123.03	5270	5270	4995	6820	3680	5250	5087.52	5.64	0	20091	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1251	4.86	0.41	12	0.69	1047.00	12336.00	7120	20230405	-28.51	4320	20221013	17.82	7120	-28.51	20230405	4995	1.90	20230726	7120	-28.51	20230405	4320	17.82	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
28	20230726	140613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5060	-190	5	-3.62	782558450	153801	111.77	5270	5270	4995	6820	3680	5250	5088.12	5.64	0	18050	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1243	4.83	0.41	12	0.63	1047.00	12336.00	7120	20230405	-28.93	4320	20221013	17.13	7120	-28.93	20230405	4995	1.30	20230726	7120	-28.93	20230405	4320	17.13	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
29	20230726	130612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	-180	5	-3.43	676271300	132772	96.49	5270	5270	4995	6820	3680	5250	5093.48	5.64	0	18779	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1246	4.84	0.41	12	0.54	1047.00	12336.00	7120	20230405	-28.79	4320	20221013	17.36	7120	-28.79	20230405	4995	1.50	20230726	7120	-28.79	20230405	4320	17.36	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
30	20230726	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5120	-130	5	-2.48	601656720	118058	85.79	5270	5270	4995	6820	3680	5250	5096.28	5.64	0	18288	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1258	4.89	0.42	12	0.48	1047.00	12336.00	7120	20230405	-28.09	4320	20221013	18.52	7120	-28.09	20230405	4995	2.50	20230726	7120	-28.09	20230405	4320	18.52	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
31	20230726	110609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5040	-210	5	-4.00	458203830	89920	65.35	5270	5270	4995	6820	3680	5250	5095.68	5.64	0	6653	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1238	4.81	0.41	12	0.37	1047.00	12336.00	7120	20230405	-29.21	4320	20221013	16.67	7120	-29.21	20230405	4995	0.90	20230726	7120	-29.21	20230405	4320	16.67	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
32	20230726	100614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5100	-150	5	-2.86	269728330	52492	38.15	5270	5270	5090	6820	3680	5250	5138.47	5.64	0	3020	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1253	4.87	0.41	12	0.21	1047.00	12336.00	7120	20230405	-28.37	4320	20221013	18.06	7120	-28.37	20230405	5090	0.20	20230726	7120	-28.37	20230405	4320	18.06	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
33	20230726	090609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-50	5	-0.95	16406170	3132	2.28	5270	5270	5200	6820	3680	5250	5238.24	5.64	0	-949	5603	5426	5313	5136	5023	5370	5080	123	1570	500	3670	10	1	24573061	1278	4.97	0.42	12	0.01	1047.00	12336.00	7120	20230405	-26.97	4320	20221013	20.37	7120	-26.97	20230405	5200	0.00	20230726	7120	-26.97	20230405	4320	20.37	20221013	2.18	N	068790	500	122 억	1385002	N	N	17	N	N
34	20230725	160608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	-140	5	-2.60	724850370	136748	66.00	5400	5490	5200	7000	3780	5390	5300.98	5.57	0	15415	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1290	5.01	0.43	12	0.56	1047.00	12336.00	7120	20230405	-26.26	4320	20221013	21.53	7120	-26.26	20230405	5200	0.96	20230725	7120	-26.26	20230405	4320	21.53	20221013	2.23	N	068790	500	122 억	1369639	N	N	17	N	N
35	20230725	150603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-110	5	-2.04	675514800	127355	61.47	5400	5490	5200	7000	3780	5390	5304.19	5.57	0	12758	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1297	5.04	0.43	12	0.52	1047.00	12336.00	7120	20230405	-25.84	4320	20221013	22.22	7120	-25.84	20230405	5200	1.54	20230725	7120	-25.84	20230405	4320	22.22	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
36	20230725	140604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-120	5	-2.23	552906420	103953	50.18	5400	5490	5240	7000	3780	5390	5318.81	5.57	0	7094	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1295	5.03	0.43	12	0.42	1047.00	12336.00	7120	20230405	-25.98	4320	20221013	21.99	7120	-25.98	20230405	5240	0.57	20230725	7120	-25.98	20230405	4320	21.99	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
37	20230725	130609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-110	5	-2.04	432237860	81006	39.10	5400	5490	5250	7000	3780	5390	5335.87	5.57	0	4922	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1297	5.04	0.43	12	0.33	1047.00	12336.00	7120	20230405	-25.84	4320	20221013	22.22	7120	-25.84	20230405	5250	0.57	20230725	7120	-25.84	20230405	4320	22.22	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
38	20230725	120608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-100	5	-1.86	390504160	73097	35.28	5400	5490	5250	7000	3780	5390	5342.27	5.57	0	4696	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1300	5.05	0.43	12	0.30	1047.00	12336.00	7120	20230405	-25.70	4320	20221013	22.45	7120	-25.70	20230405	5250	0.76	20230725	7120	-25.70	20230405	4320	22.45	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
39	20230725	110606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-90	5	-1.67	309617860	57778	27.89	5400	5490	5280	7000	3780	5390	5358.75	5.57	0	933	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1302	5.06	0.43	12	0.24	1047.00	12336.00	7120	20230405	-25.56	4320	20221013	22.69	7120	-25.56	20230405	5280	0.38	20230725	7120	-25.56	20230405	4320	22.69	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
40	20230725	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	0	3	0.00	183297320	34024	16.42	5400	5490	5350	7000	3780	5390	5387.29	5.57	0	-2181	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1324	5.15	0.44	12	0.14	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	5350	0.75	20230725	7120	-24.30	20230405	4320	24.77	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
41	20230725	090605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	0	3	0.00	35622260	6585	3.18	5400	5490	5390	7000	3780	5390	5409.61	5.57	0	-2878	5856	5622	5506	5272	5156	5565	5215	123	1610	500	3770	10	1	24573061	1324	5.15	0.44	12	0.03	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	5390	0.00	20230725	7120	-24.30	20230405	4320	24.77	20221013	2.23	N	068790	500	122 억	1369639	N	N	2	N	N
42	20230724	160609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-350	5	-6.10	1129924030	205424	262.89	5740	5740	5390	7460	4020	5740	5500.45	5.54	0	6986	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1324	5.15	0.44	12	0.84	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	5390	0.00	20230724	7120	-24.30	20230405	4320	24.77	20221013	2.20	N	068790	500	122 억	1361879	N	N	2	N	N
43	20230724	150604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	-310	5	-5.40	1073624070	195015	249.56	5740	5740	5390	7460	4020	5740	5505.34	5.54	0	5949	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1334	5.19	0.44	12	0.79	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	5390	0.74	20230724	7120	-23.74	20230405	4320	25.69	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
44	20230724	140603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	-310	5	-5.40	970030200	175926	225.14	5740	5740	5390	7460	4020	5740	5513.85	5.54	0	2422	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1334	5.19	0.44	12	0.72	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	5390	0.74	20230724	7120	-23.74	20230405	4320	25.69	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
45	20230724	130603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5470	-270	5	-4.70	811652310	146744	187.79	5740	5740	5440	7460	4020	5740	5531.08	5.54	0	7000	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1344	5.22	0.44	12	0.60	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	5440	0.55	20230724	7120	-23.17	20230405	4320	26.62	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
46	20230724	120604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	-280	5	-4.88	776739140	140357	179.62	5740	5740	5440	7460	4020	5740	5534.02	5.54	0	7352	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1342	5.21	0.44	12	0.57	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	5440	0.37	20230724	7120	-23.31	20230405	4320	26.39	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
47	20230724	110608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5450	-290	5	-5.05	657029900	118469	151.61	5740	5740	5450	7460	4020	5740	5546.01	5.54	0	9284	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1339	5.21	0.44	12	0.48	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	5450	0.00	20230724	7120	-23.46	20230405	4320	26.16	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
48	20230724	100601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5540	-200	5	-3.48	402629360	72101	92.27	5740	5740	5510	7460	4020	5740	5584.24	5.54	0	4066	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1361	5.29	0.45	12	0.29	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	5510	0.54	20230724	7120	-22.19	20230405	4320	28.24	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
49	20230724	090604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5610	-130	5	-2.26	88106590	15460	19.78	5740	5740	5610	7460	4020	5740	5699.00	5.54	0	-7605	5893	5816	5753	5676	5613	5785	5645	123	1720	500	4010	10	1	24573061	1379	5.36	0.45	12	0.06	1047.00	12336.00	7120	20230405	-21.21	4320	20221013	29.86	7120	-21.21	20230405	5610	0.00	20230724	7120	-21.21	20230405	4320	29.86	20221013	2.20	N	068790	500	122 억	1361879	N	N	1	N	N
50	20230721	160558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-90	5	-1.54	446234000	77896	100.14	5810	5830	5690	7570	4090	5830	5728.12	5.58	0	-7323	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1410	5.48	0.47	12	0.32	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	5690	0.88	20230721	7120	-19.38	20230405	4320	32.87	20221013	2.16	N	068790	500	122 억	1370101	N	N	1	N	N
51	20230721	150602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-120	5	-2.06	409448870	71465	91.87	5810	5830	5690	7570	4090	5830	5728.89	5.58	0	-7023	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1403	5.45	0.46	12	0.29	1047.00	12336.00	7120	20230405	-19.80	4320	20221013	32.18	7120	-19.80	20230405	5690	0.35	20230721	7120	-19.80	20230405	4320	32.18	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
52	20230721	140558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5760	-70	5	-1.20	286390650	49905	64.15	5810	5830	5690	7570	4090	5830	5738.10	5.58	0	-10734	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1415	5.50	0.47	12	0.20	1047.00	12336.00	7120	20230405	-19.10	4320	20221013	33.33	7120	-19.10	20230405	5690	1.23	20230721	7120	-19.10	20230405	4320	33.33	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
53	20230721	130600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-90	5	-1.54	251295630	43780	56.28	5810	5830	5690	7570	4090	5830	5739.27	5.58	0	-10449	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1410	5.48	0.47	12	0.18	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	5690	0.88	20230721	7120	-19.38	20230405	4320	32.87	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
54	20230721	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-60	5	-1.03	203901810	35562	45.72	5810	5810	5690	7570	4090	5830	5732.79	5.58	0	-9100	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1418	5.51	0.47	12	0.14	1047.00	12336.00	7120	20230405	-18.96	4320	20221013	33.56	7120	-18.96	20230405	5690	1.41	20230721	7120	-18.96	20230405	4320	33.56	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
55	20230721	110604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-50	5	-0.86	193087970	33689	43.31	5810	5810	5690	7570	4090	5830	5730.50	5.58	0	-9420	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1420	5.52	0.47	12	0.14	1047.00	12336.00	7120	20230405	-18.82	4320	20221013	33.80	7120	-18.82	20230405	5690	1.58	20230721	7120	-18.82	20230405	4320	33.80	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
56	20230721	100603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-90	5	-1.54	146135440	25512	32.80	5810	5810	5690	7570	4090	5830	5726.75	5.58	0	-9792	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1410	5.48	0.47	12	0.10	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	5690	0.88	20230721	7120	-19.38	20230405	4320	32.87	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
57	20230721	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-110	5	-1.89	29370050	5091	6.54	5810	5810	5720	7570	4090	5830	5764.73	5.58	0	-3615	5956	5892	5836	5772	5716	5865	5745	123	1740	500	4080	10	1	24573061	1406	5.46	0.46	12	0.02	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	5720	0.00	20230721	7120	-19.66	20230405	4320	32.41	20221013	2.16	N	068790	500	122 억	1370101	N	N	0	N	N
58	20230720	160558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-60	5	-1.02	451918690	77542	101.35	5900	5900	5780	7650	4130	5890	5828.03	5.56	0	3687	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1433	5.57	0.47	12	0.32	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	5740	1.57	20230103	7120	-18.12	20230405	4320	34.95	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
59	20230720	150557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-60	5	-1.02	426260510	73123	95.58	5900	5900	5780	7650	4130	5890	5829.36	5.56	0	3933	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1433	5.57	0.47	12	0.30	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	5740	1.57	20230103	7120	-18.12	20230405	4320	34.95	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
60	20230720	140557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-50	5	-0.85	310640810	53217	69.56	5900	5900	5780	7650	4130	5890	5837.25	5.56	0	2779	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1435	5.58	0.47	12	0.22	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	5740	1.74	20230103	7120	-17.98	20230405	4320	35.19	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
61	20230720	130556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-60	5	-1.02	262853410	45028	58.85	5900	5900	5780	7650	4130	5890	5837.55	5.56	0	-1991	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1433	5.57	0.47	12	0.18	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	5740	1.57	20230103	7120	-18.12	20230405	4320	34.95	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
62	20230720	120601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-50	5	-0.85	196951970	33715	44.07	5900	5900	5780	7650	4130	5890	5841.67	5.56	0	-3616	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1435	5.58	0.47	12	0.14	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	5740	1.74	20230103	7120	-17.98	20230405	4320	35.19	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
63	20230720	110600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	-10	5	-0.17	157021410	26886	35.14	5900	5900	5780	7650	4130	5890	5840.27	5.56	0	-2003	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1445	5.62	0.48	12	0.11	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	5740	2.44	20230103	7120	-17.42	20230405	4320	36.11	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
64	20230720	100554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	-30	5	-0.51	115124730	19731	25.79	5900	5900	5780	7650	4130	5890	5834.71	5.56	0	-2030	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1440	5.60	0.48	12	0.08	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	5740	2.09	20230103	7120	-17.70	20230405	4320	35.65	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
65	20230720	090554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-50	5	-0.85	7401960	1259	1.65	5900	5900	5840	7650	4130	5890	5879.24	5.56	0	-792	6083	5986	5903	5806	5723	5945	5765	123	1760	500	4120	10	1	24573061	1435	5.58	0.47	12	0.01	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	5740	1.74	20230103	7120	-17.98	20230405	4320	35.19	20221013	2.05	N	068790	500	122 억	1366444	N	N	2	N	N
66	20230719	160606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	-70	5	-1.17	448156340	76407	67.06	6000	6000	5820	7740	4180	5960	5865.37	5.67	0	-25735	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1447	5.63	0.48	12	0.31	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	5740	2.61	20230103	7120	-17.28	20230405	4320	36.34	20221013	2.07	N	068790	500	122 억	1392185	N	N	2	N	N
67	20230719	150605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-120	5	-2.01	385994760	65809	57.76	6000	6000	5820	7740	4180	5960	5865.38	5.67	0	-24296	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1435	5.58	0.47	12	0.27	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	5740	1.74	20230103	7120	-17.98	20230405	4320	35.19	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
68	20230719	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-120	5	-2.01	326783340	55680	48.87	6000	6000	5830	7740	4180	5960	5868.95	5.67	0	-23069	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1435	5.58	0.47	12	0.23	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	5740	1.74	20230103	7120	-17.98	20230405	4320	35.19	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
69	20230719	130600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	-100	5	-1.68	232412320	39523	34.69	6000	6000	5840	7740	4180	5960	5880.43	5.67	0	-17372	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1440	5.60	0.48	12	0.16	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	5740	2.09	20230103	7120	-17.70	20230405	4320	35.65	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
70	20230719	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	-110	5	-1.85	208875470	35503	31.16	6000	6000	5840	7740	4180	5960	5883.32	5.67	0	-16213	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1438	5.59	0.47	12	0.14	1047.00	12336.00	7120	20230405	-17.84	4320	20221013	35.42	7120	-17.84	20230405	5740	1.92	20230103	7120	-17.84	20230405	4320	35.42	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
71	20230719	110606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	-110	5	-1.85	149483760	25347	22.25	6000	6000	5850	7740	4180	5960	5897.49	5.67	0	-13174	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1438	5.59	0.47	12	0.10	1047.00	12336.00	7120	20230405	-17.84	4320	20221013	35.42	7120	-17.84	20230405	5740	1.92	20230103	7120	-17.84	20230405	4320	35.42	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
72	20230719	100601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	-70	5	-1.17	92289550	15630	13.72	6000	6000	5860	7740	4180	5960	5904.64	5.67	0	-7096	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1447	5.63	0.48	12	0.06	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	5740	2.61	20230103	7120	-17.28	20230405	4320	36.34	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
73	20230719	090601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5950	-10	5	-0.17	10947550	1842	1.62	6000	6000	5930	7740	4180	5960	5943.30	5.67	0	-1706	6233	6096	6003	5866	5773	6050	5820	123	1780	500	4170	10	1	24573061	1462	5.68	0.48	12	0.01	1047.00	12336.00	7120	20230405	-16.43	4320	20221013	37.73	7120	-16.43	20230405	5740	3.66	20230103	7120	-16.43	20230405	4320	37.73	20221013	2.07	N	068790	500	122 억	1392185	N	N	3	N	N
74	20230718	160601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	-130	5	-2.13	679564760	113671	186.46	6070	6140	5910	7910	4270	6090	5978.36	5.75	0	-17783	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1465	5.69	0.48	12	0.46	1047.00	12336.00	7120	20230405	-16.29	4320	20221013	37.96	7120	-16.29	20230405	5740	3.83	20230103	7120	-16.29	20230405	4320	37.96	20221013	2.05	N	068790	500	122 억	1412242	N	N	3	N	N
75	20230718	150600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5930	-160	5	-2.63	633741800	105943	173.78	6070	6140	5920	7910	4270	6090	5981.91	5.75	0	-16136	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1457	5.66	0.48	12	0.43	1047.00	12336.00	7120	20230405	-16.71	4320	20221013	37.27	7120	-16.71	20230405	5740	3.31	20230103	7120	-16.71	20230405	4320	37.27	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
76	20230718	140558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5940	-150	5	-2.46	570925430	95366	156.43	6070	6140	5920	7910	4270	6090	5986.68	5.75	0	-14537	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1460	5.67	0.48	12	0.39	1047.00	12336.00	7120	20230405	-16.57	4320	20221013	37.50	7120	-16.57	20230405	5740	3.48	20230103	7120	-16.57	20230405	4320	37.50	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
77	20230718	130558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5950	-140	5	-2.30	529247610	88357	144.93	6070	6140	5920	7910	4270	6090	5989.88	5.75	0	-12232	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1462	5.68	0.48	12	0.36	1047.00	12336.00	7120	20230405	-16.43	4320	20221013	37.73	7120	-16.43	20230405	5740	3.66	20230103	7120	-16.43	20230405	4320	37.73	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
78	20230718	120602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	-130	5	-2.13	486190180	81116	133.06	6070	6140	5920	7910	4270	6090	5993.76	5.75	0	-11020	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1465	5.69	0.48	12	0.33	1047.00	12336.00	7120	20230405	-16.29	4320	20221013	37.96	7120	-16.29	20230405	5740	3.83	20230103	7120	-16.29	20230405	4320	37.96	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
79	20230718	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	-130	5	-2.13	371916370	61902	101.54	6070	6140	5920	7910	4270	6090	6008.15	5.75	0	-7013	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1465	5.69	0.48	12	0.25	1047.00	12336.00	7120	20230405	-16.29	4320	20221013	37.96	7120	-16.29	20230405	5740	3.83	20230103	7120	-16.29	20230405	4320	37.96	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
80	20230718	100556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6020	-70	5	-1.15	160853470	26611	43.65	6070	6140	6010	7910	4270	6090	6044.62	5.75	0	-9069	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1479	5.75	0.49	12	0.11	1047.00	12336.00	7120	20230405	-15.45	4320	20221013	39.35	7120	-15.45	20230405	5740	4.88	20230103	7120	-15.45	20230405	4320	39.35	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
81	20230718	090557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	-20	5	-0.33	5025990	828	1.36	6070	6100	6070	7910	4270	6090	6070.04	5.75	0	637	6270	6180	6080	5990	5890	6130	5940	123	1820	500	4260	10	1	24573061	1492	5.80	0.49	12	0.00	1047.00	12336.00	7120	20230405	-14.75	4320	20221013	40.51	7120	-14.75	20230405	5740	5.75	20230103	7120	-14.75	20230405	4320	40.51	20221013	2.05	N	068790	500	122 억	1412242	N	N	31	N	N
82	20230717	160558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	40	2	0.66	368867110	60785	86.52	6100	6170	5980	7860	4240	6050	6068.38	5.73	0	4475	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1496	5.82	0.49	12	0.25	1047.00	12336.00	7120	20230405	-14.47	4320	20221013	40.97	7120	-14.47	20230405	5740	6.10	20230103	7120	-14.47	20230405	4320	40.97	20221013	2.09	N	068790	500	122 억	1407299	N	N	31	N	N
83	20230717	150554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	10	2	0.17	355369360	58564	83.36	6100	6170	5980	7860	4240	6050	6068.05	5.73	0	4867	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1489	5.79	0.49	12	0.24	1047.00	12336.00	7120	20230405	-14.89	4320	20221013	40.28	7120	-14.89	20230405	5740	5.57	20230103	7120	-14.89	20230405	4320	40.28	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
84	20230717	140557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	10	2	0.17	296381790	48824	69.49	6100	6170	5980	7860	4240	6050	6070.41	5.73	0	2807	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1489	5.79	0.49	12	0.20	1047.00	12336.00	7120	20230405	-14.89	4320	20221013	40.28	7120	-14.89	20230405	5740	5.57	20230103	7120	-14.89	20230405	4320	40.28	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
85	20230717	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	30	2	0.50	265416170	43719	62.23	6100	6170	5980	7860	4240	6050	6070.96	5.73	0	3183	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1494	5.81	0.49	12	0.18	1047.00	12336.00	7120	20230405	-14.61	4320	20221013	40.74	7120	-14.61	20230405	5740	5.92	20230103	7120	-14.61	20230405	4320	40.74	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
86	20230717	120600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	20	2	0.33	245567910	40452	57.58	6100	6170	5980	7860	4240	6050	6070.60	5.73	0	3813	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1492	5.80	0.49	12	0.16	1047.00	12336.00	7120	20230405	-14.75	4320	20221013	40.51	7120	-14.75	20230405	5740	5.75	20230103	7120	-14.75	20230405	4320	40.51	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
87	20230717	110552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	60	2	0.99	213137280	35139	50.02	6100	6170	5980	7860	4240	6050	6065.55	5.73	0	4083	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1501	5.84	0.50	12	0.14	1047.00	12336.00	7120	20230405	-14.19	4320	20221013	41.44	7120	-14.19	20230405	5740	6.45	20230103	7120	-14.19	20230405	4320	41.44	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
88	20230717	100554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	40	2	0.66	112002560	18601	26.48	6100	6120	5980	7860	4240	6050	6021.32	5.73	0	-383	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1496	5.82	0.49	12	0.08	1047.00	12336.00	7120	20230405	-14.47	4320	20221013	40.97	7120	-14.47	20230405	5740	6.10	20230103	7120	-14.47	20230405	4320	40.97	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
89	20230717	090552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	-40	5	-0.66	6900250	1140	1.62	6100	6120	6010	7860	4240	6050	6052.85	5.73	0	-427	6156	6102	6026	5972	5896	6130	6000	123	1810	500	4230	10	1	24573061	1477	5.74	0.49	12	0.00	1047.00	12336.00	7120	20230405	-15.59	4320	20221013	39.12	7120	-15.59	20230405	5740	4.70	20230103	7120	-15.59	20230405	4320	39.12	20221013	2.09	N	068790	500	122 억	1407299	N	N	1	N	N
90	20230714	160552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	20	2	0.33	422453930	70106	137.68	6040	6080	5950	7830	4230	6030	6025.89	5.64	0	22838	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1487	5.78	0.49	12	0.29	1047.00	12336.00	7120	20230405	-15.03	4320	20221013	40.05	7120	-15.03	20230405	5740	5.40	20230103	7120	-15.03	20230405	4320	40.05	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
91	20230714	150556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	30	2	0.50	396364380	65786	129.20	6040	6080	5950	7830	4230	6030	6025.06	5.64	0	24196	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1489	5.79	0.49	12	0.27	1047.00	12336.00	7120	20230405	-14.89	4320	20221013	40.28	7120	-14.89	20230405	5740	5.57	20230103	7120	-14.89	20230405	4320	40.28	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
92	20230714	140557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	20	2	0.33	369101050	61282	120.35	6040	6080	5950	7830	4230	6030	6022.99	5.64	0	25255	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1487	5.78	0.49	12	0.25	1047.00	12336.00	7120	20230405	-15.03	4320	20221013	40.05	7120	-15.03	20230405	5740	5.40	20230103	7120	-15.03	20230405	4320	40.05	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
93	20230714	130549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	40	2	0.66	336842650	55956	109.89	6040	6080	5950	7830	4230	6030	6019.78	5.64	0	26296	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1492	5.80	0.49	12	0.23	1047.00	12336.00	7120	20230405	-14.75	4320	20221013	40.51	7120	-14.75	20230405	5740	5.75	20230103	7120	-14.75	20230405	4320	40.51	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
94	20230714	120551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	30	2	0.50	321832670	53474	105.02	6040	6080	5950	7830	4230	6030	6018.49	5.64	0	26186	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1489	5.79	0.49	12	0.22	1047.00	12336.00	7120	20230405	-14.89	4320	20221013	40.28	7120	-14.89	20230405	5740	5.57	20230103	7120	-14.89	20230405	4320	40.28	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
95	20230714	110555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	20	2	0.33	259749670	43211	84.86	6040	6080	5950	7830	4230	6030	6011.19	5.64	0	18219	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1487	5.78	0.49	12	0.18	1047.00	12336.00	7120	20230405	-15.03	4320	20221013	40.05	7120	-15.03	20230405	5740	5.40	20230103	7120	-15.03	20230405	4320	40.05	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
96	20230714	100558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5990	-40	5	-0.66	115946500	19338	37.98	6040	6070	5950	7830	4230	6030	5995.79	5.64	0	3482	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1472	5.72	0.49	12	0.08	1047.00	12336.00	7120	20230405	-15.87	4320	20221013	38.66	7120	-15.87	20230405	5740	4.36	20230103	7120	-15.87	20230405	4320	38.66	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
97	20230714	090554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6040	10	2	0.17	9175790	1516	2.98	6040	6070	6030	7830	4230	6030	6052.63	5.64	0	1182	6076	6052	6016	5992	5956	6065	6005	123	1800	500	4220	10	1	24573061	1484	5.77	0.49	12	0.01	1047.00	12336.00	7120	20230405	-15.17	4320	20221013	39.81	7120	-15.17	20230405	5740	5.23	20230103	7120	-15.17	20230405	4320	39.81	20221013	2.03	N	068790	500	122 억	1386527	N	N	1	N	N
98	20230713	160551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6030	70	2	1.17	305690340	50843	61.06	6000	6040	5980	7740	4180	5960	6012.43	5.64	0	-8	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1482	5.76	0.49	12	0.21	1047.00	12336.00	7120	20230405	-15.31	4320	20221013	39.58	7120	-15.31	20230405	5740	5.05	20230103	7120	-15.31	20230405	4320	39.58	20221013	2.03	N	068790	500	122 억	1386535	N	N	1	N	N
99	20230713	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	50	2	0.84	274441460	45652	54.83	6000	6040	5980	7740	4180	5960	6011.60	5.64	0	1809	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1477	5.74	0.49	12	0.19	1047.00	12336.00	7120	20230405	-15.59	4320	20221013	39.12	7120	-15.59	20230405	5740	4.70	20230103	7120	-15.59	20230405	4320	39.12	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
100	20230713	140547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6030	70	2	1.17	237171980	39456	47.39	6000	6040	5980	7740	4180	5960	6011.05	5.64	0	1535	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1482	5.76	0.49	12	0.16	1047.00	12336.00	7120	20230405	-15.31	4320	20221013	39.58	7120	-15.31	20230405	5740	5.05	20230103	7120	-15.31	20230405	4320	39.58	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
101	20230713	130550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	50	2	0.84	152576430	25396	30.50	6000	6040	5980	7740	4180	5960	6007.89	5.64	0	1438	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1477	5.74	0.49	12	0.10	1047.00	12336.00	7120	20230405	-15.59	4320	20221013	39.12	7120	-15.59	20230405	5740	4.70	20230103	7120	-15.59	20230405	4320	39.12	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
102	20230713	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5990	30	2	0.50	107021910	17818	21.40	6000	6040	5980	7740	4180	5960	6006.39	5.64	0	-191	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1472	5.72	0.49	12	0.07	1047.00	12336.00	7120	20230405	-15.87	4320	20221013	38.66	7120	-15.87	20230405	5740	4.36	20230103	7120	-15.87	20230405	4320	38.66	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
103	20230713	110550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	50	2	0.84	73222140	12179	14.63	6000	6040	5990	7740	4180	5960	6012.16	5.64	0	513	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1477	5.74	0.49	12	0.05	1047.00	12336.00	7120	20230405	-15.59	4320	20221013	39.12	7120	-15.59	20230405	5740	4.70	20230103	7120	-15.59	20230405	4320	39.12	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
104	20230713	100548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	50	2	0.84	34259450	5694	6.84	6000	6040	6000	7740	4180	5960	6016.76	5.64	0	297	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1477	5.74	0.49	12	0.02	1047.00	12336.00	7120	20230405	-15.59	4320	20221013	39.12	7120	-15.59	20230405	5740	4.70	20230103	7120	-15.59	20230405	4320	39.12	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
105	20230713	090517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6030	70	2	1.17	4444200	739	0.89	6000	6030	6000	7740	4180	5960	6013.80	5.64	0	-53	6073	6016	5923	5866	5773	6045	5895	123	1780	500	4170	10	1	24573061	1482	5.76	0.49	12	0.00	1047.00	12336.00	7120	20230405	-15.31	4320	20221013	39.58	7120	-15.31	20230405	5740	5.05	20230103	7120	-15.31	20230405	4320	39.58	20221013	2.03	N	068790	500	122 억	1386535	N	N	9	N	N
106	20230712	160545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	80	2	1.36	491282570	83243	151.19	5910	5980	5830	7640	4120	5880	5901.64	5.63	0	901	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1465	5.69	0.48	12	0.34	1047.00	12336.00	7120	20230405	-16.29	4320	20221013	37.96	7120	-16.29	20230405	5740	3.83	20230103	7120	-16.29	20230405	4320	37.96	20221013	2.10	N	068790	500	122 억	1384087	N	N	9	N	N
107	20230712	150542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5930	50	2	0.85	473432790	80244	145.74	5910	5970	5830	7640	4120	5880	5899.92	5.63	0	1669	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1457	5.66	0.48	12	0.33	1047.00	12336.00	7120	20230405	-16.71	4320	20221013	37.27	7120	-16.71	20230405	5740	3.31	20230103	7120	-16.71	20230405	4320	37.27	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
108	20230712	140541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	10	2	0.17	416900290	70721	128.45	5910	5950	5830	7640	4120	5880	5895.00	5.63	0	1609	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1447	5.63	0.48	12	0.29	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	5740	2.61	20230103	7120	-17.28	20230405	4320	36.34	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
109	20230712	130543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5910	30	2	0.51	386992660	65650	119.24	5910	5950	5830	7640	4120	5880	5894.79	5.63	0	1814	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1452	5.64	0.48	12	0.27	1047.00	12336.00	7120	20230405	-16.99	4320	20221013	36.81	7120	-16.99	20230405	5740	2.96	20230103	7120	-16.99	20230405	4320	36.81	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
110	20230712	120543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5940	60	2	1.02	244278740	41485	75.35	5910	5950	5830	7640	4120	5880	5888.36	5.63	0	-1878	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1460	5.67	0.48	12	0.17	1047.00	12336.00	7120	20230405	-16.57	4320	20221013	37.50	7120	-16.57	20230405	5740	3.48	20230103	7120	-16.57	20230405	4320	37.50	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
111	20230712	110543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	0	3	0.00	145665110	24806	45.05	5910	5910	5830	7640	4120	5880	5872.17	5.63	0	-3779	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1445	5.62	0.48	12	0.10	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	5740	2.44	20230103	7120	-17.42	20230405	4320	36.11	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
112	20230712	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	0	3	0.00	100062180	17058	30.98	5910	5910	5830	7640	4120	5880	5866.00	5.63	0	-2947	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1445	5.62	0.48	12	0.07	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	5740	2.44	20230103	7120	-17.42	20230405	4320	36.11	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
113	20230712	090544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	0	3	0.00	4112480	697	1.27	5910	5910	5880	7640	4120	5880	5900.26	5.63	0	-331	5953	5916	5873	5836	5793	5920	5840	123	1760	500	4110	10	1	24573061	1445	5.62	0.48	12	0.00	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	5740	2.44	20230103	7120	-17.42	20230405	4320	36.11	20221013	2.10	N	068790	500	122 억	1384087	N	N	0	N	N
114	20230711	160536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	20	2	0.34	322812840	55053	113.10	5880	5910	5830	7610	4110	5860	5863.32	5.69	0	-12990	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1445	5.62	0.48	12	0.22	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	5740	2.44	20230103	7120	-17.42	20230405	4320	36.11	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
115	20230711	150536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	0	3	0.00	305780680	52155	107.14	5880	5910	5830	7610	4110	5860	5862.92	5.69	0	-12562	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1440	5.60	0.48	12	0.21	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	5740	2.09	20230103	7120	-17.70	20230405	4320	35.65	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
116	20230711	140533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	-10	5	-0.17	214679350	36594	75.18	5880	5910	5830	7610	4110	5860	5866.52	5.69	0	-10997	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1438	5.59	0.47	12	0.15	1047.00	12336.00	7120	20230405	-17.84	4320	20221013	35.42	7120	-17.84	20230405	5740	1.92	20230103	7120	-17.84	20230405	4320	35.42	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
117	20230711	130525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	164142200	27967	57.45	5880	5910	5830	7610	4110	5860	5869.14	5.69	0	-8257	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1442	5.61	0.48	12	0.11	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	5740	2.26	20230103	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
118	20230711	120539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	146268450	24920	51.19	5880	5910	5830	7610	4110	5860	5869.52	5.69	0	-6821	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1442	5.61	0.48	12	0.10	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	5740	2.26	20230103	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
119	20230711	110541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	119770350	20402	41.91	5880	5910	5830	7610	4110	5860	5870.52	5.69	0	-5683	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1442	5.61	0.48	12	0.08	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	5740	2.26	20230103	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
120	20230711	100539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	97410090	16589	34.08	5880	5910	5830	7610	4110	5860	5871.97	5.69	0	-3102	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1442	5.61	0.48	12	0.07	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	5740	2.26	20230103	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
121	20230711	090539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	0	3	0.00	5680950	966	1.98	5880	5900	5860	7610	4110	5860	5880.90	5.69	0	-82	6013	5936	5883	5806	5753	5910	5780	123	1750	500	4100	10	1	24573061	1440	5.60	0.48	12	0.00	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	5740	2.09	20230103	7120	-17.70	20230405	4320	35.65	20221013	2.09	N	068790	500	122 억	1397084	N	N	0	N	N
122	20230710	160535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	-90	5	-1.51	285628200	48478	56.58	5880	5960	5830	7730	4170	5950	5892.42	5.70	0	-4383	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1440	5.60	0.48	12	0.20	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	5740	2.09	20230103	7120	-17.70	20230405	4320	35.65	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
123	20230710	150534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-110	5	-1.85	259501350	44010	51.36	5880	5960	5840	7730	4170	5950	5896.42	5.70	0	-3929	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1435	5.58	0.47	12	0.18	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	5740	1.74	20230103	7120	-17.98	20230405	4320	35.19	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
124	20230710	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	185694360	31432	36.68	5880	5960	5860	7730	4170	5950	5907.81	5.70	0	-2233	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1455	5.65	0.48	12	0.13	1047.00	12336.00	7120	20230405	-16.85	4320	20221013	37.04	7120	-16.85	20230405	5740	3.14	20230103	7120	-16.85	20230405	4320	37.04	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
125	20230710	130525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	179613820	30403	35.48	5880	5960	5860	7730	4170	5950	5907.77	5.70	0	-1922	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1455	5.65	0.48	12	0.12	1047.00	12336.00	7120	20230405	-16.85	4320	20221013	37.04	7120	-16.85	20230405	5740	3.14	20230103	7120	-16.85	20230405	4320	37.04	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
126	20230710	120535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5930	-20	5	-0.34	150115100	25405	29.65	5880	5960	5860	7730	4170	5950	5908.88	5.70	0	-1930	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1457	5.66	0.48	12	0.10	1047.00	12336.00	7120	20230405	-16.71	4320	20221013	37.27	7120	-16.71	20230405	5740	3.31	20230103	7120	-16.71	20230405	4320	37.27	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
127	20230710	110536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	133903320	22673	26.46	5880	5960	5860	7730	4170	5950	5905.85	5.70	0	-1993	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1455	5.65	0.48	12	0.09	1047.00	12336.00	7120	20230405	-16.85	4320	20221013	37.04	7120	-16.85	20230405	5740	3.14	20230103	7120	-16.85	20230405	4320	37.04	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
128	20230710	100536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5930	-20	5	-0.34	109161780	18501	21.59	5880	5950	5860	7730	4170	5950	5900.32	5.70	0	-1882	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1457	5.66	0.48	12	0.08	1047.00	12336.00	7120	20230405	-16.71	4320	20221013	37.27	7120	-16.71	20230405	5740	3.31	20230103	7120	-16.71	20230405	4320	37.27	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
129	20230710	090530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5940	-10	5	-0.17	19692880	3337	3.89	5880	5940	5880	7730	4170	5950	5901.37	5.70	0	594	6156	6052	5976	5872	5796	6015	5835	123	1780	500	4160	10	1	24573061	1460	5.67	0.48	12	0.01	1047.00	12336.00	7120	20230405	-16.57	4320	20221013	37.50	7120	-16.57	20230405	5740	3.48	20230103	7120	-16.57	20230405	4320	37.50	20221013	2.08	N	068790	500	122 억	1401510	N	N	1	N	N
130	20230707	160528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5950	-140	5	-2.30	509378930	85660	53.43	6050	6080	5900	7910	4270	6090	5946.52	5.80	0	-22397	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1462	5.68	0.48	12	0.35	1047.00	12336.00	7120	20230405	-16.43	4320	20221013	37.73	7120	-16.43	20230405	5740	3.66	20230103	7120	-16.43	20230405	4320	37.73	20221013	2.09	N	068790	500	122 억	1424353	N	N	1	N	N
131	20230707	150531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	-170	5	-2.79	477254480	80252	50.06	6050	6080	5900	7910	4270	6090	5946.95	5.80	0	-20726	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1455	5.65	0.48	12	0.33	1047.00	12336.00	7120	20230405	-16.85	4320	20221013	37.04	7120	-16.85	20230405	5740	3.14	20230103	7120	-16.85	20230405	4320	37.04	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
132	20230707	140539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5930	-160	5	-2.63	429978350	72268	45.08	6050	6080	5900	7910	4270	6090	5949.78	5.80	0	-18929	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1457	5.66	0.48	12	0.29	1047.00	12336.00	7120	20230405	-16.71	4320	20221013	37.27	7120	-16.71	20230405	5740	3.31	20230103	7120	-16.71	20230405	4320	37.27	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
133	20230707	130534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5930	-160	5	-2.63	357700350	60052	37.46	6050	6080	5900	7910	4270	6090	5956.51	5.80	0	-17755	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1457	5.66	0.48	12	0.24	1047.00	12336.00	7120	20230405	-16.71	4320	20221013	37.27	7120	-16.71	20230405	5740	3.31	20230103	7120	-16.71	20230405	4320	37.27	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
134	20230707	120535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5940	-150	5	-2.46	294073780	49369	30.80	6050	6080	5900	7910	4270	6090	5956.65	5.80	0	-13515	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1460	5.67	0.48	12	0.20	1047.00	12336.00	7120	20230405	-16.57	4320	20221013	37.50	7120	-16.57	20230405	5740	3.48	20230103	7120	-16.57	20230405	4320	37.50	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
135	20230707	110536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	-170	5	-2.79	265768000	44587	27.81	6050	6080	5900	7910	4270	6090	5960.66	5.80	0	-14353	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1455	5.65	0.48	12	0.18	1047.00	12336.00	7120	20230405	-16.85	4320	20221013	37.04	7120	-16.85	20230405	5740	3.14	20230103	7120	-16.85	20230405	4320	37.04	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
136	20230707	100530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5950	-140	5	-2.30	125588650	20962	13.08	6050	6080	5940	7910	4270	6090	5991.25	5.80	0	-10568	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1462	5.68	0.48	12	0.09	1047.00	12336.00	7120	20230405	-16.43	4320	20221013	37.73	7120	-16.43	20230405	5740	3.66	20230103	7120	-16.43	20230405	4320	37.73	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
137	20230707	090529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5980	-110	5	-1.81	18165290	3024	1.89	6050	6060	5980	7910	4270	6090	6007.04	5.80	0	-1746	6396	6242	6096	5942	5796	6170	5870	123	1820	500	4260	10	1	24573061	1469	5.71	0.48	12	0.01	1047.00	12336.00	7120	20230405	-16.01	4320	20221013	38.43	7120	-16.01	20230405	5740	4.18	20230103	7120	-16.01	20230405	4320	38.43	20221013	2.09	N	068790	500	122 억	1424353	N	N	11	N	N
138	20230706	160530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-190	5	-3.03	967309500	159969	243.83	6250	6250	5950	8160	4400	6280	6046.72	5.98	0	-45800	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1496	5.82	0.49	12	0.65	1047.00	12336.00	7120	20230405	-14.47	4320	20221013	40.97	7120	-14.47	20230405	5740	6.10	20230103	7120	-14.47	20230405	4320	40.97	20221013	2.06	N	068790	500	122 억	1470187	N	N	11	N	N
139	20230706	150531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	-320	5	-5.10	892843730	147603	224.98	6250	6250	5950	8160	4400	6280	6048.95	5.98	0	-44020	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1465	5.69	0.48	12	0.60	1047.00	12336.00	7120	20230405	-16.29	4320	20221013	37.96	7120	-16.29	20230405	5740	3.83	20230103	7120	-16.29	20230405	4320	37.96	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
140	20230706	140531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6020	-260	5	-4.14	780081980	128811	196.34	6250	6250	5950	8160	4400	6280	6056.02	5.98	0	-36067	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1479	5.75	0.49	12	0.52	1047.00	12336.00	7120	20230405	-15.45	4320	20221013	39.35	7120	-15.45	20230405	5740	4.88	20230103	7120	-15.45	20230405	4320	39.35	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
141	20230706	130530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	-230	5	-3.66	389569420	63711	97.11	6250	6250	6050	8160	4400	6280	6114.63	5.98	0	-31114	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1487	5.78	0.49	12	0.26	1047.00	12336.00	7120	20230405	-15.03	4320	20221013	40.05	7120	-15.03	20230405	5740	5.40	20230103	7120	-15.03	20230405	4320	40.05	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
142	20230706	120528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	-160	5	-2.55	326644950	53364	81.34	6250	6250	6090	8160	4400	6280	6121.07	5.98	0	-28696	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1504	5.85	0.50	12	0.22	1047.00	12336.00	7120	20230405	-14.04	4320	20221013	41.67	7120	-14.04	20230405	5740	6.62	20230103	7120	-14.04	20230405	4320	41.67	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
143	20230706	110534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	-150	5	-2.39	273309310	44636	68.04	6250	6250	6090	8160	4400	6280	6123.07	5.98	0	-24740	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1506	5.85	0.50	12	0.18	1047.00	12336.00	7120	20230405	-13.90	4320	20221013	41.90	7120	-13.90	20230405	5740	6.79	20230103	7120	-13.90	20230405	4320	41.90	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
144	20230706	100529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-170	5	-2.71	174080330	28400	43.29	6250	6250	6090	8160	4400	6280	6129.59	5.98	0	-19366	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1501	5.84	0.50	12	0.12	1047.00	12336.00	7120	20230405	-14.19	4320	20221013	41.44	7120	-14.19	20230405	5740	6.45	20230103	7120	-14.19	20230405	4320	41.44	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
145	20230706	090530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6200	-80	5	-1.27	14216090	2283	3.48	6250	6250	6200	8160	4400	6280	6226.93	5.98	0	-586	6393	6336	6273	6216	6153	6365	6245	123	1880	500	4390	10	1	24573061	1524	5.92	0.50	12	0.01	1047.00	12336.00	7120	20230405	-12.92	4320	20221013	43.52	7120	-12.92	20230405	5740	8.01	20230103	7120	-12.92	20230405	4320	43.52	20221013	2.06	N	068790	500	122 억	1470187	N	N	2	N	N
146	20230705	160527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6280	30	2	0.48	409948900	65607	122.36	6250	6330	6210	8120	4380	6250	6248.55	6.03	0	-10360	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1543	6.00	0.51	12	0.27	1047.00	12336.00	7120	20230405	-11.80	4320	20221013	45.37	7120	-11.80	20230405	5740	9.41	20230103	7120	-11.80	20230405	4320	45.37	20221013	2.11	N	068790	500	122 억	1480544	N	N	2	N	N
147	20230705	150526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6220	-30	5	-0.48	364280180	58305	108.75	6250	6330	6210	8120	4380	6250	6247.84	6.03	0	-8943	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1528	5.94	0.50	12	0.24	1047.00	12336.00	7120	20230405	-12.64	4320	20221013	43.98	7120	-12.64	20230405	5740	8.36	20230103	7120	-12.64	20230405	4320	43.98	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
148	20230705	140521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	-20	5	-0.32	258443240	41305	77.04	6250	6330	6220	8120	4380	6250	6256.95	6.03	0	-6592	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1531	5.95	0.51	12	0.17	1047.00	12336.00	7120	20230405	-12.50	4320	20221013	44.21	7120	-12.50	20230405	5740	8.54	20230103	7120	-12.50	20230405	4320	44.21	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
149	20230705	130521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	50	2	0.80	221898440	35467	66.15	6250	6330	6220	8120	4380	6250	6256.48	6.03	0	-5114	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1548	6.02	0.51	12	0.14	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
150	20230705	120520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	50	2	0.80	190590270	30471	56.83	6250	6330	6220	8120	4380	6250	6254.81	6.03	0	-5142	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1548	6.02	0.51	12	0.12	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
151	20230705	110526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6270	20	2	0.32	161074020	25779	48.08	6250	6270	6220	8120	4380	6250	6248.26	6.03	0	-3387	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1541	5.99	0.51	12	0.10	1047.00	12336.00	7120	20230405	-11.94	4320	20221013	45.14	7120	-11.94	20230405	5740	9.23	20230103	7120	-11.94	20230405	4320	45.14	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
152	20230705	100523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6240	-10	5	-0.16	118301590	18937	35.32	6250	6270	6220	8120	4380	6250	6247.11	6.03	0	-3784	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1533	5.96	0.51	12	0.08	1047.00	12336.00	7120	20230405	-12.36	4320	20221013	44.44	7120	-12.36	20230405	5740	8.71	20230103	7120	-12.36	20230405	4320	44.44	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
153	20230705	090522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6220	-30	5	-0.48	7039940	1131	2.11	6250	6250	6220	8120	4380	6250	6224.53	6.03	0	521	6523	6386	6283	6146	6043	6335	6095	123	1870	500	4370	10	1	24573061	1528	5.94	0.50	12	0.00	1047.00	12336.00	7120	20230405	-12.64	4320	20221013	43.98	7120	-12.64	20230405	5740	8.36	20230103	7120	-12.64	20230405	4320	43.98	20221013	2.11	N	068790	500	122 억	1480544	N	N	129	N	N
154	20230704	160520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6250	-70	5	-1.11	335518820	53586	80.41	6320	6420	6180	8210	4430	6320	6261.33	6.07	0	-11211	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1536	5.97	0.51	12	0.22	1047.00	12336.00	7120	20230405	-12.22	4320	20221013	44.68	7120	-12.22	20230405	5740	8.89	20230103	7120	-12.22	20230405	4320	44.68	20221013	2.12	N	068790	500	122 억	1491726	N	N	129	N	N
155	20230704	150514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	-110	5	-1.74	299605340	47819	71.75	6320	6420	6180	8210	4430	6320	6265.40	6.07	0	-11465	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1526	5.93	0.50	12	0.19	1047.00	12336.00	7120	20230405	-12.78	4320	20221013	43.75	7120	-12.78	20230405	5740	8.19	20230103	7120	-12.78	20230405	4320	43.75	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
156	20230704	140519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	-90	5	-1.42	265997010	42423	63.66	6320	6420	6180	8210	4430	6320	6270.11	6.07	0	-11526	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1531	5.95	0.51	12	0.17	1047.00	12336.00	7120	20230405	-12.50	4320	20221013	44.21	7120	-12.50	20230405	5740	8.54	20230103	7120	-12.50	20230405	4320	44.21	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
157	20230704	130511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6250	-70	5	-1.11	187314870	29766	44.66	6320	6420	6240	8210	4430	6320	6292.91	6.07	0	-12221	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1536	5.97	0.51	12	0.12	1047.00	12336.00	7120	20230405	-12.22	4320	20221013	44.68	7120	-12.22	20230405	5740	8.89	20230103	7120	-12.22	20230405	4320	44.68	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
158	20230704	120516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6270	-50	5	-0.79	133566390	21173	31.77	6320	6420	6240	8210	4430	6320	6308.34	6.07	0	-10692	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1541	5.99	0.51	12	0.09	1047.00	12336.00	7120	20230405	-11.94	4320	20221013	45.14	7120	-11.94	20230405	5740	9.23	20230103	7120	-11.94	20230405	4320	45.14	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
159	20230704	110512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6280	-40	5	-0.63	121371450	19226	28.85	6320	6420	6280	8210	4430	6320	6312.88	6.07	0	-9948	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1543	6.00	0.51	12	0.08	1047.00	12336.00	7120	20230405	-11.80	4320	20221013	45.37	7120	-11.80	20230405	5740	9.41	20230103	7120	-11.80	20230405	4320	45.37	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
160	20230704	100511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-20	5	-0.32	66214180	10460	15.70	6320	6420	6280	8210	4430	6320	6330.23	6.07	0	-4739	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1548	6.02	0.51	12	0.04	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
161	20230704	090511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	20	2	0.32	5275950	836	1.25	6320	6340	6310	8210	4430	6320	6310.94	6.07	0	-84	6466	6392	6326	6252	6186	6430	6290	123	1890	500	4420	10	1	24573061	1558	6.06	0.51	12	0.00	1047.00	12336.00	7120	20230405	-10.96	4320	20221013	46.76	7120	-10.96	20230405	5740	10.45	20230103	7120	-10.96	20230405	4320	46.76	20221013	2.12	N	068790	500	122 억	1491726	N	N	8	N	N
162	20230703	160503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6320	90	2	1.44	419363400	66224	121.89	6280	6400	6260	8090	4370	6230	6332.51	5.96	0	22884	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1553	6.04	0.51	12	0.27	1047.00	12336.00	7120	20230405	-11.24	4320	20221013	46.30	7120	-11.24	20230405	5740	10.10	20230103	7120	-11.24	20230405	4320	46.30	20221013	2.09	N	068790	500	122 억	1464502	N	N	8	N	N
163	20230703	150509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	60	2	0.96	388199840	61286	112.80	6280	6400	6260	8090	4370	6230	6334.23	5.96	0	23034	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1546	6.01	0.51	12	0.25	1047.00	12336.00	7120	20230405	-11.66	4320	20221013	45.60	7120	-11.66	20230405	5740	9.58	20230103	7120	-11.66	20230405	4320	45.60	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N
164	20230703	140509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	60	2	0.96	362313220	57175	105.23	6280	6400	6260	8090	4370	6230	6336.92	5.96	0	21712	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1546	6.01	0.51	12	0.23	1047.00	12336.00	7120	20230405	-11.66	4320	20221013	45.60	7120	-11.66	20230405	5740	9.58	20230103	7120	-11.66	20230405	4320	45.60	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N
165	20230703	130507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	80	2	1.28	340975290	53789	99.00	6280	6400	6260	8090	4370	6230	6339.13	5.96	0	22543	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1551	6.03	0.51	12	0.22	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N
166	20230703	120511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6320	90	2	1.44	312637360	49311	90.76	6280	6400	6260	8090	4370	6230	6340.11	5.96	0	23918	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1553	6.04	0.51	12	0.20	1047.00	12336.00	7120	20230405	-11.24	4320	20221013	46.30	7120	-11.24	20230405	5740	10.10	20230103	7120	-11.24	20230405	4320	46.30	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N
167	20230703	110506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	140	2	2.25	244886000	38628	71.09	6280	6400	6260	8090	4370	6230	6339.60	5.96	0	21569	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1565	6.08	0.52	12	0.16	1047.00	12336.00	7120	20230405	-10.53	4320	20221013	47.45	7120	-10.53	20230405	5740	10.98	20230103	7120	-10.53	20230405	4320	47.45	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N
168	20230703	100459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	150	2	2.41	202419760	31978	58.86	6280	6390	6260	8090	4370	6230	6329.97	5.96	0	21926	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1568	6.09	0.52	12	0.13	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N
169	20230703	090503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	60	2	0.96	4873510	776	1.43	6280	6290	6280	8090	4370	6230	6280.30	5.96	0	359	6350	6290	6210	6150	6070	6300	6160	123	1860	500	4360	10	1	24573061	1546	6.01	0.51	12	0.00	1047.00	12336.00	7120	20230405	-11.66	4320	20221013	45.60	7120	-11.66	20230405	5740	9.58	20230103	7120	-11.66	20230405	4320	45.60	20221013	2.09	N	068790	500	122 억	1464502	N	N	113	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History