KissMeData/068790/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	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	20240731	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	110	2	1.98	329607970	58414	113.39	5560	5720	5530	7220	3900	5560	5642.57	3.67	34331	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1393	6.88	0.43	12	0.24	824.00	13119.00	7380	20240326	-23.17	4980	20230727	13.86	7380	-23.17	20240326	5530	2.53	20240731	7380	-23.17	20240326	5120	10.74	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
3	20240731	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	130	2	2.34	284213080	50408	97.85	5560	5720	5530	7220	3900	5560	5638.25	3.67	29022	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1398	6.91	0.43	12	0.21	824.00	13119.00	7380	20240326	-22.90	4980	20230727	14.26	7380	-22.90	20240326	5530	2.89	20240731	7380	-22.90	20240326	5120	11.13	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
4	20240731	140640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	100	2	1.80	251433730	44648	86.66	5560	5710	5530	7220	3900	5560	5631.47	3.67	26239	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1391	6.87	0.43	12	0.18	824.00	13119.00	7380	20240326	-23.31	4980	20230727	13.65	7380	-23.31	20240326	5530	2.35	20240731	7380	-23.31	20240326	5120	10.55	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
5	20240731	130638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5590	30	2	0.54	88693860	15879	30.82	5560	5610	5530	7220	3900	5560	5585.61	3.67	727	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1374	6.78	0.43	12	0.06	824.00	13119.00	7380	20240326	-24.25	4980	20230727	12.25	7380	-24.25	20240326	5530	1.08	20240731	7380	-24.25	20240326	5120	9.18	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
6	20240731	120638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	40	2	0.72	64152050	11493	22.31	5560	5610	5530	7220	3900	5560	5581.84	3.67	-1155	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1376	6.80	0.43	12	0.05	824.00	13119.00	7380	20240326	-24.12	4980	20230727	12.45	7380	-24.12	20240326	5530	1.27	20240731	7380	-24.12	20240326	5120	9.38	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
7	20240731	110639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	40	2	0.72	59170980	10602	20.58	5560	5610	5530	7220	3900	5560	5581.11	3.67	-1020	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1376	6.80	0.43	12	0.04	824.00	13119.00	7380	20240326	-24.12	4980	20230727	12.45	7380	-24.12	20240326	5530	1.27	20240731	7380	-24.12	20240326	5120	9.38	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
8	20240731	100638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5610	50	2	0.90	30872350	5547	10.77	5560	5610	5530	7220	3900	5560	5565.59	3.67	715	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1379	6.81	0.43	12	0.02	824.00	13119.00	7380	20240326	-23.98	4980	20230727	12.65	7380	-23.98	20240326	5530	1.45	20240731	7380	-23.98	20240326	5120	9.57	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
9	20240731	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5530	-30	5	-0.54	2061910	371	0.72	5560	5560	5530	7220	3900	5560	5557.71	3.67	-16	5726	5642	5596	5512	5466	5620	5490	123	1660	500	4000	10	1	24573061	1359	6.71	0.42	12	0.00	824.00	13119.00	7380	20240326	-25.07	4980	20230727	11.04	7380	-25.07	20240326	5530	0.00	20240731	7380	-25.07	20240326	5120	8.01	20230817	1.73	N	068790	500	122 억	901975	N	N	0	N	N
10	20240730	160622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5560	-120	5	-2.11	287585170	51468	114.87	5680	5680	5550	7380	3980	5680	5587.76	3.79	-28617	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1366	6.75	0.42	12	0.21	824.00	13119.00	7380	20240326	-24.66	4980	20230727	11.65	7380	-24.66	20240326	5550	0.18	20240730	7380	-24.66	20240326	5120	8.59	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
11	20240730	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	-110	5	-1.94	276605260	49492	110.46	5680	5680	5550	7380	3980	5680	5588.89	3.79	-27944	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1369	6.76	0.42	12	0.20	824.00	13119.00	7380	20240326	-24.53	4980	20230727	11.85	7380	-24.53	20240326	5550	0.36	20240730	7380	-24.53	20240326	5120	8.79	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
12	20240730	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-100	5	-1.76	216353010	38658	86.28	5680	5680	5570	7380	3980	5680	5596.59	3.79	-27716	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1371	6.77	0.43	12	0.16	824.00	13119.00	7380	20240326	-24.39	4980	20230727	12.05	7380	-24.39	20240326	5560	0.36	20240725	7380	-24.39	20240326	5120	8.98	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
13	20240730	130629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-100	5	-1.76	192043470	34300	76.56	5680	5680	5570	7380	3980	5680	5598.93	3.79	-26518	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1371	6.77	0.43	12	0.14	824.00	13119.00	7380	20240326	-24.39	4980	20230727	12.05	7380	-24.39	20240326	5560	0.36	20240725	7380	-24.39	20240326	5120	8.98	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
14	20240730	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	-110	5	-1.94	182020660	32506	72.55	5680	5680	5570	7380	3980	5680	5599.60	3.79	-25157	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1369	6.76	0.42	12	0.13	824.00	13119.00	7380	20240326	-24.53	4980	20230727	11.85	7380	-24.53	20240326	5560	0.18	20240725	7380	-24.53	20240326	5120	8.79	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
15	20240730	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	-80	5	-1.41	141509350	25257	56.37	5680	5680	5570	7380	3980	5680	5602.78	3.79	-18482	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1376	6.80	0.43	12	0.10	824.00	13119.00	7380	20240326	-24.12	4980	20230727	12.45	7380	-24.12	20240326	5560	0.72	20240725	7380	-24.12	20240326	5120	9.38	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
16	20240730	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-100	5	-1.76	124667290	22245	49.65	5680	5680	5570	7380	3980	5680	5604.28	3.79	-16922	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1371	6.77	0.43	12	0.09	824.00	13119.00	7380	20240326	-24.39	4980	20230727	12.05	7380	-24.39	20240326	5560	0.36	20240725	7380	-24.39	20240326	5120	8.98	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
17	20240730	090633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	-20	5	-0.35	5793590	1021	2.28	5680	5680	5660	7380	3980	5680	5674.43	3.79	-487	5766	5722	5686	5642	5606	5720	5640	123	1700	500	4080	10	1	24573061	1391	6.87	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.31	4980	20230727	13.65	7380	-23.31	20240326	5560	1.80	20240725	7380	-23.31	20240326	5120	10.55	20230817	1.74	N	068790	500	122 억	930599	N	N	0	N	N
18	20240729	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	0	3	0.00	254557930	44802	151.85	5680	5730	5650	7380	3980	5680	5681.84	3.76	1257	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.18	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5560	2.16	20240725	7380	-23.04	20240326	5120	10.94	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
19	20240729	150629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	0	3	0.00	223053740	39255	133.05	5680	5730	5650	7380	3980	5680	5682.17	3.76	858	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.16	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5560	2.16	20240725	7380	-23.04	20240326	5120	10.94	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
20	20240729	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	20	2	0.35	140117950	24610	83.41	5680	5730	5660	7380	3980	5680	5693.54	3.76	-1748	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1401	6.92	0.43	12	0.10	824.00	13119.00	7380	20240326	-22.76	4980	20230727	14.46	7380	-22.76	20240326	5560	2.52	20240725	7380	-22.76	20240326	5120	11.33	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
21	20240729	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	20	2	0.35	78045190	13677	46.35	5680	5730	5660	7380	3980	5680	5706.31	3.76	-3578	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1401	6.92	0.43	12	0.06	824.00	13119.00	7380	20240326	-22.76	4980	20230727	14.46	7380	-22.76	20240326	5560	2.52	20240725	7380	-22.76	20240326	5120	11.33	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
22	20240729	120628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	20	2	0.35	63076330	11051	37.45	5680	5730	5660	7380	3980	5680	5707.75	3.76	-3569	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1401	6.92	0.43	12	0.04	824.00	13119.00	7380	20240326	-22.76	4980	20230727	14.46	7380	-22.76	20240326	5560	2.52	20240725	7380	-22.76	20240326	5120	11.33	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
23	20240729	110626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	20	2	0.35	50996940	8932	30.27	5680	5730	5660	7380	3980	5680	5709.46	3.76	-3510	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1401	6.92	0.43	12	0.04	824.00	13119.00	7380	20240326	-22.76	4980	20230727	14.46	7380	-22.76	20240326	5560	2.52	20240725	7380	-22.76	20240326	5120	11.33	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
24	20240729	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	30	2	0.53	21273540	3736	12.66	5680	5710	5660	7380	3980	5680	5694.20	3.76	56	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1403	6.93	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.63	4980	20230727	14.66	7380	-22.63	20240326	5560	2.70	20240725	7380	-22.63	20240326	5120	11.52	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
25	20240729	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	0	3	0.00	2679180	472	1.60	5680	5680	5670	7380	3980	5680	5676.23	3.76	113	5760	5720	5660	5620	5560	5690	5590	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5560	2.16	20240725	7380	-23.04	20240326	5120	10.94	20230817	1.73	N	068790	500	122 억	925136	N	N	0	N	N
26	20240726	160613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	10	2	0.18	162029490	28691	68.87	5700	5700	5600	7370	3970	5670	5647.28	3.75	3798	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.12	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5560	2.16	20240725	7380	-23.04	20240326	4980	14.06	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
27	20240726	150619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-20	5	-0.35	154161470	27303	65.54	5700	5700	5600	7370	3970	5670	5646.32	3.75	4106	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1388	6.86	0.43	12	0.11	824.00	13119.00	7380	20240326	-23.44	4980	20230727	13.45	7380	-23.44	20240326	5560	1.62	20240725	7380	-23.44	20240326	4980	13.45	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
28	20240726	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	-10	5	-0.18	122655170	21732	52.17	5700	5700	5600	7370	3970	5670	5643.99	3.75	1876	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1391	6.87	0.43	12	0.09	824.00	13119.00	7380	20240326	-23.31	4980	20230727	13.65	7380	-23.31	20240326	5560	1.80	20240725	7380	-23.31	20240326	4980	13.65	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
29	20240726	130621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	-30	5	-0.53	76810600	13599	32.65	5700	5700	5600	7370	3970	5670	5648.25	3.75	1748	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1386	6.84	0.43	12	0.06	824.00	13119.00	7380	20240326	-23.58	4980	20230727	13.25	7380	-23.58	20240326	5560	1.44	20240725	7380	-23.58	20240326	4980	13.25	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
30	20240726	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	10	2	0.18	68401030	12115	29.08	5700	5700	5600	7370	3970	5670	5645.98	3.75	2190	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.05	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5560	2.16	20240725	7380	-23.04	20240326	4980	14.06	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
31	20240726	110623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	0	3	0.00	59443330	10535	25.29	5700	5700	5600	7370	3970	5670	5642.46	3.75	2504	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1393	6.88	0.43	12	0.04	824.00	13119.00	7380	20240326	-23.17	4980	20230727	13.86	7380	-23.17	20240326	5560	1.98	20240725	7380	-23.17	20240326	4980	13.86	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
32	20240726	100621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	-30	5	-0.53	33320800	5913	14.19	5700	5700	5600	7370	3970	5670	5635.18	3.75	-833	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1386	6.84	0.43	12	0.02	824.00	13119.00	7380	20240326	-23.58	4980	20230727	13.25	7380	-23.58	20240326	5560	1.44	20240725	7380	-23.58	20240326	4980	13.25	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
33	20240726	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5680	10	2	0.18	4018420	705	1.69	5700	5700	5680	7370	3970	5670	5699.89	3.75	-239	5863	5766	5663	5566	5463	5715	5515	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5560	2.16	20240725	7380	-23.04	20240326	4980	14.06	20230727	1.72	N	068790	500	122 억	921334	N	N	0	N	N
34	20240725	160617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	-100	5	-1.73	233964500	41657	60.12	5760	5760	5560	7500	4040	5770	5616.43	3.80	-13753	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1393	6.88	0.43	12	0.17	824.00	13119.00	7380	20240326	-23.17	4980	20230727	13.86	7380	-23.17	20240326	5560	1.98	20240725	7380	-23.17	20240326	4980	13.86	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
35	20240725	150626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-120	5	-2.08	219771830	39141	56.49	5760	5760	5560	7500	4040	5770	5614.86	3.80	-12914	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1388	6.86	0.43	12	0.16	824.00	13119.00	7380	20240326	-23.44	4980	20230727	13.45	7380	-23.44	20240326	5560	1.62	20240725	7380	-23.44	20240326	4980	13.45	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
36	20240725	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	-110	5	-1.91	202606760	36104	52.11	5760	5760	5560	7500	4040	5770	5611.73	3.80	-11123	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1391	6.87	0.43	12	0.15	824.00	13119.00	7380	20240326	-23.31	4980	20230727	13.65	7380	-23.31	20240326	5560	1.80	20240725	7380	-23.31	20240326	4980	13.65	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
37	20240725	130620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	-130	5	-2.25	199274540	35514	51.26	5760	5760	5560	7500	4040	5770	5611.13	3.80	-10998	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1386	6.84	0.43	12	0.14	824.00	13119.00	7380	20240326	-23.58	4980	20230727	13.25	7380	-23.58	20240326	5560	1.44	20240725	7380	-23.58	20240326	4980	13.25	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
38	20240725	120623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5630	-140	5	-2.43	195896310	34914	50.39	5760	5760	5560	7500	4040	5770	5610.80	3.80	-11103	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1383	6.83	0.43	12	0.14	824.00	13119.00	7380	20240326	-23.71	4980	20230727	13.05	7380	-23.71	20240326	5560	1.26	20240725	7380	-23.71	20240326	4980	13.05	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
39	20240725	110619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	-170	5	-2.95	188776040	33645	48.56	5760	5760	5560	7500	4040	5770	5610.80	3.80	-11154	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1376	6.80	0.43	12	0.14	824.00	13119.00	7380	20240326	-24.12	4980	20230727	12.45	7380	-24.12	20240326	5560	0.72	20240725	7380	-24.12	20240326	4980	12.45	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
40	20240725	100619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5630	-140	5	-2.43	179337530	31962	46.13	5760	5760	5560	7500	4040	5770	5610.94	3.80	-10923	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1383	6.83	0.43	12	0.13	824.00	13119.00	7380	20240326	-23.71	4980	20230727	13.05	7380	-23.71	20240326	5560	1.26	20240725	7380	-23.71	20240326	4980	13.05	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
41	20240725	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-120	5	-2.08	20148250	3539	5.11	5760	5760	5650	7500	4040	5770	5693.10	3.80	-2526	5936	5852	5776	5692	5616	5895	5735	123	1730	500	4150	10	1	24573061	1388	6.86	0.43	12	0.01	824.00	13119.00	7380	20240326	-23.44	4980	20230727	13.45	7380	-23.44	20240326	5650	0.00	20240725	7380	-23.44	20240326	4980	13.45	20230727	1.73	N	068790	500	122 억	934471	N	N	0	N	N
42	20240724	160613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	40	2	0.70	401321340	69286	119.68	5730	5860	5700	7440	4020	5730	5792.24	3.72	21668	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1418	7.00	0.44	12	0.28	824.00	13119.00	7380	20240326	-21.82	4980	20230727	15.86	7380	-21.82	20240326	5700	1.23	20240724	7380	-21.82	20240326	4980	15.86	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
43	20240724	150623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	40	2	0.70	392575390	67770	117.06	5730	5860	5700	7440	4020	5730	5792.76	3.72	21957	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1418	7.00	0.44	12	0.28	824.00	13119.00	7380	20240326	-21.82	4980	20230727	15.86	7380	-21.82	20240326	5700	1.23	20240724	7380	-21.82	20240326	4980	15.86	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
44	20240724	140619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	50	2	0.87	281450850	48498	83.77	5730	5860	5700	7440	4020	5730	5803.35	3.72	14628	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1420	7.01	0.44	12	0.20	824.00	13119.00	7380	20240326	-21.68	4980	20230727	16.06	7380	-21.68	20240326	5700	1.40	20240724	7380	-21.68	20240326	4980	16.06	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
45	20240724	130625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5810	80	2	1.40	219621670	37827	65.34	5730	5860	5700	7440	4020	5730	5805.95	3.72	15733	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1428	7.05	0.44	12	0.15	824.00	13119.00	7380	20240326	-21.27	4980	20230727	16.67	7380	-21.27	20240326	5700	1.93	20240724	7380	-21.27	20240326	4980	16.67	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
46	20240724	120625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	90	2	1.57	204441430	35214	60.82	5730	5860	5700	7440	4020	5730	5805.69	3.72	17410	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1430	7.06	0.44	12	0.14	824.00	13119.00	7380	20240326	-21.14	4980	20230727	16.87	7380	-21.14	20240326	5700	2.11	20240724	7380	-21.14	20240326	4980	16.87	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
47	20240724	110622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5810	80	2	1.40	185644760	31988	55.25	5730	5860	5700	7440	4020	5730	5803.58	3.72	17825	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1428	7.05	0.44	12	0.13	824.00	13119.00	7380	20240326	-21.27	4980	20230727	16.67	7380	-21.27	20240326	5700	1.93	20240724	7380	-21.27	20240326	4980	16.67	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
48	20240724	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	110	2	1.92	161068040	27770	47.97	5730	5850	5700	7440	4020	5730	5800.07	3.72	17250	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1435	7.09	0.45	12	0.11	824.00	13119.00	7380	20240326	-20.87	4980	20230727	17.27	7380	-20.87	20240326	5700	2.46	20240724	7380	-20.87	20240326	4980	17.27	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
49	20240724	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5700	-30	5	-0.52	4640940	812	1.40	5730	5730	5700	7440	4020	5730	5715.44	3.72	227	5976	5852	5776	5652	5576	5815	5615	123	1710	500	4120	10	1	24573061	1401	6.92	0.43	12	0.00	824.00	13119.00	7380	20240326	-22.76	4980	20230727	14.46	7380	-22.76	20240326	5700	0.00	20240724	7380	-22.76	20240326	4980	14.46	20230727	1.76	N	068790	500	122 억	913268	N	N	0	N	N
50	20240723	160611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	-120	5	-2.05	332267100	57557	140.10	5860	5900	5700	7600	4100	5850	5772.99	3.76	-11288	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1408	6.95	0.44	12	0.23	824.00	13119.00	7380	20240326	-22.36	4980	20230727	15.06	7380	-22.36	20240326	5700	0.53	20240723	7380	-22.36	20240326	4980	15.06	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
51	20240723	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5720	-130	5	-2.22	324187370	56147	136.67	5860	5900	5700	7600	4100	5850	5773.90	3.76	-10501	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1406	6.94	0.44	12	0.23	824.00	13119.00	7380	20240326	-22.49	4980	20230727	14.86	7380	-22.49	20240326	5700	0.35	20240723	7380	-22.49	20240326	4980	14.86	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
52	20240723	140613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	-100	5	-1.71	253292570	43767	106.54	5860	5900	5700	7600	4100	5850	5787.30	3.76	-11033	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1413	6.98	0.44	12	0.18	824.00	13119.00	7380	20240326	-22.09	4980	20230727	15.46	7380	-22.09	20240326	5700	0.88	20240723	7380	-22.09	20240326	4980	15.46	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
53	20240723	130611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	-100	5	-1.71	236004700	40766	99.23	5860	5900	5700	7600	4100	5850	5789.25	3.76	-12949	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1413	6.98	0.44	12	0.17	824.00	13119.00	7380	20240326	-22.09	4980	20230727	15.46	7380	-22.09	20240326	5700	0.88	20240723	7380	-22.09	20240326	4980	15.46	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
54	20240723	120615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	-80	5	-1.37	232798350	40208	97.87	5860	5900	5700	7600	4100	5850	5789.85	3.76	-12803	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1418	7.00	0.44	12	0.16	824.00	13119.00	7380	20240326	-21.82	4980	20230727	15.86	7380	-21.82	20240326	5700	1.23	20240723	7380	-21.82	20240326	4980	15.86	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
55	20240723	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	-90	5	-1.54	207256950	35765	87.06	5860	5900	5700	7600	4100	5850	5794.97	3.76	-12153	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1415	6.99	0.44	12	0.15	824.00	13119.00	7380	20240326	-21.95	4980	20230727	15.66	7380	-21.95	20240326	5700	1.05	20240723	7380	-21.95	20240326	4980	15.66	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
56	20240723	100615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	10	2	0.17	59464140	10128	24.65	5860	5900	5850	7600	4100	5850	5871.26	3.76	-2675	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1440	7.11	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.60	4980	20230727	17.67	7380	-20.60	20240326	5770	1.56	20240419	7380	-20.60	20240326	4980	17.67	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
57	20240723	090618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	20	2	0.34	11255000	1919	4.67	5860	5890	5860	7600	4100	5850	5865.03	3.76	454	6043	5946	5883	5786	5723	5915	5755	123	1750	500	4210	10	1	24573061	1442	7.12	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.46	4980	20230727	17.87	7380	-20.46	20240326	5770	1.73	20240419	7380	-20.46	20240326	4980	17.87	20230727	1.76	N	068790	500	122 억	924758	N	N	0	N	N
58	20240722	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-130	5	-2.17	241367080	41056	100.04	5980	5980	5820	7770	4190	5980	5879.05	3.85	-20245	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1438	7.10	0.45	12	0.17	824.00	13119.00	7380	20240326	-20.73	4980	20230727	17.47	7380	-20.73	20240326	5770	1.39	20240419	7380	-20.73	20240326	4980	17.47	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
59	20240722	150614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	-140	5	-2.34	218739770	37177	90.59	5980	5980	5820	7770	4190	5980	5883.74	3.85	-19975	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1435	7.09	0.45	12	0.15	824.00	13119.00	7380	20240326	-20.87	4980	20230727	17.27	7380	-20.87	20240326	5770	1.21	20240419	7380	-20.87	20240326	4980	17.27	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
60	20240722	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5830	-150	5	-2.51	202549410	34401	83.82	5980	5980	5820	7770	4190	5980	5887.89	3.85	-20047	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1433	7.08	0.44	12	0.14	824.00	13119.00	7380	20240326	-21.00	4980	20230727	17.07	7380	-21.00	20240326	5770	1.04	20240419	7380	-21.00	20240326	4980	17.07	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
61	20240722	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-130	5	-2.17	159774400	27078	65.98	5980	5980	5850	7770	4190	5980	5900.52	3.85	-19061	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1438	7.10	0.45	12	0.11	824.00	13119.00	7380	20240326	-20.73	4980	20230727	17.47	7380	-20.73	20240326	5770	1.39	20240419	7380	-20.73	20240326	4980	17.47	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
62	20240722	120613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-110	5	-1.84	141177190	23902	58.24	5980	5980	5850	7770	4190	5980	5906.50	3.85	-16156	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1442	7.12	0.45	12	0.10	824.00	13119.00	7380	20240326	-20.46	4980	20230727	17.87	7380	-20.46	20240326	5770	1.73	20240419	7380	-20.46	20240326	4980	17.87	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
63	20240722	110611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-130	5	-2.17	129749480	21950	53.48	5980	5980	5850	7770	4190	5980	5911.14	3.85	-15476	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1438	7.10	0.45	12	0.09	824.00	13119.00	7380	20240326	-20.73	4980	20230727	17.47	7380	-20.73	20240326	5770	1.39	20240419	7380	-20.73	20240326	4980	17.47	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
64	20240722	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	-90	5	-1.51	107747350	18200	44.35	5980	5980	5860	7770	4190	5980	5920.18	3.85	-12940	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1447	7.15	0.45	12	0.07	824.00	13119.00	7380	20240326	-20.19	4980	20230727	18.27	7380	-20.19	20240326	5770	2.08	20240419	7380	-20.19	20240326	4980	18.27	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
65	20240722	090612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	-30	5	-0.50	19735020	3313	8.07	5980	5980	5940	7770	4190	5980	5956.84	3.85	252	6066	6022	5956	5912	5846	6045	5935	123	1790	500	4300	10	1	24573061	1462	7.22	0.45	12	0.01	824.00	13119.00	7380	20240326	-19.38	4980	20230727	19.48	7380	-19.38	20240326	5770	3.12	20240419	7380	-19.38	20240326	4980	19.48	20230727	1.74	N	068790	500	122 억	944990	N	N	0	N	N
66	20240719	160559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5980	40	2	0.67	234103510	39364	69.04	5940	6000	5890	7720	4160	5940	5947.15	3.81	8613	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1469	7.26	0.46	12	0.16	824.00	13119.00	7380	20240326	-18.97	4980	20230727	20.08	7380	-18.97	20240326	5770	3.64	20240419	7380	-18.97	20240326	4980	20.08	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
67	20240719	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	10	2	0.17	204789520	34459	60.43	5940	6000	5890	7720	4160	5940	5942.99	3.81	8475	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1462	7.22	0.45	12	0.14	824.00	13119.00	7380	20240326	-19.38	4980	20230727	19.48	7380	-19.38	20240326	5770	3.12	20240419	7380	-19.38	20240326	4980	19.48	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
68	20240719	140609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	10	2	0.17	115571060	19450	34.11	5940	6000	5890	7720	4160	5940	5941.96	3.81	-170	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1462	7.22	0.45	12	0.08	824.00	13119.00	7380	20240326	-19.38	4980	20230727	19.48	7380	-19.38	20240326	5770	3.12	20240419	7380	-19.38	20240326	4980	19.48	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
69	20240719	130600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	0	3	0.00	97641900	16433	28.82	5940	6000	5890	7720	4160	5940	5941.82	3.81	548	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1460	7.21	0.45	12	0.07	824.00	13119.00	7380	20240326	-19.51	4980	20230727	19.28	7380	-19.51	20240326	5770	2.95	20240419	7380	-19.51	20240326	4980	19.28	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
70	20240719	120600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	20	2	0.34	55896250	9388	16.46	5940	6000	5890	7720	4160	5940	5954.01	3.81	-1609	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1465	7.23	0.45	12	0.04	824.00	13119.00	7380	20240326	-19.24	4980	20230727	19.68	7380	-19.24	20240326	5770	3.29	20240419	7380	-19.24	20240326	4980	19.68	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
71	20240719	110604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	10	2	0.17	47976510	8057	14.13	5940	6000	5890	7720	4160	5940	5954.64	3.81	-1549	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1462	7.22	0.45	12	0.03	824.00	13119.00	7380	20240326	-19.38	4980	20230727	19.48	7380	-19.38	20240326	5770	3.12	20240419	7380	-19.38	20240326	4980	19.48	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
72	20240719	100514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	50	2	0.84	39492920	6636	11.64	5940	6000	5890	7720	4160	5940	5951.31	3.81	-1171	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1472	7.27	0.46	12	0.03	824.00	13119.00	7380	20240326	-18.83	4980	20230727	20.28	7380	-18.83	20240326	5770	3.81	20240419	7380	-18.83	20240326	4980	20.28	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
73	20240719	090613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	-20	5	-0.34	2506950	423	0.74	5940	5940	5920	7720	4160	5940	5926.60	3.81	-286	6113	6026	5963	5876	5813	5995	5845	123	1780	500	4270	10	1	24573061	1455	7.18	0.45	12	0.00	824.00	13119.00	7380	20240326	-19.78	4980	20230727	18.88	7380	-19.78	20240326	5770	2.60	20240419	7380	-19.78	20240326	4980	18.88	20230727	1.71	N	068790	500	122 억	936391	N	N	0	N	N
74	20240718	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-70	5	-1.16	336879060	56719	103.87	5950	6050	5900	7810	4210	6010	5939.44	3.84	-8154	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1460	7.21	0.45	12	0.23	824.00	13119.00	7380	20240326	-19.51	4980	20230727	19.28	7380	-19.51	20240326	5770	2.95	20240419	7380	-19.51	20240326	4980	19.28	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
75	20240718	150601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5930	-80	5	-1.33	289243410	48670	89.13	5950	6050	5900	7810	4210	6010	5942.95	3.84	-9891	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1457	7.20	0.45	12	0.20	824.00	13119.00	7380	20240326	-19.65	4980	20230727	19.08	7380	-19.65	20240326	5770	2.77	20240419	7380	-19.65	20240326	4980	19.08	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
76	20240718	140556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-70	5	-1.16	271667610	45710	83.71	5950	6050	5900	7810	4210	6010	5943.29	3.84	-9428	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1460	7.21	0.45	12	0.19	824.00	13119.00	7380	20240326	-19.51	4980	20230727	19.28	7380	-19.51	20240326	5770	2.95	20240419	7380	-19.51	20240326	4980	19.28	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
77	20240718	130557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	-40	5	-0.67	222928830	37500	68.67	5950	6050	5900	7810	4210	6010	5944.77	3.84	-9046	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1467	7.25	0.46	12	0.15	824.00	13119.00	7380	20240326	-19.11	4980	20230727	19.88	7380	-19.11	20240326	5770	3.47	20240419	7380	-19.11	20240326	4980	19.88	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
78	20240718	120557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-70	5	-1.16	153481520	25814	47.27	5950	6050	5900	7810	4210	6010	5945.67	3.84	-8550	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1460	7.21	0.45	12	0.11	824.00	13119.00	7380	20240326	-19.51	4980	20230727	19.28	7380	-19.51	20240326	5770	2.95	20240419	7380	-19.51	20240326	4980	19.28	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
79	20240718	110600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	-50	5	-0.83	113870350	19149	35.07	5950	6050	5900	7810	4210	6010	5946.54	3.84	-7143	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1465	7.23	0.45	12	0.08	824.00	13119.00	7380	20240326	-19.24	4980	20230727	19.68	7380	-19.24	20240326	5770	3.29	20240419	7380	-19.24	20240326	4980	19.68	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
80	20240718	100603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	-50	5	-0.83	95295930	16031	29.36	5950	6050	5900	7810	4210	6010	5944.48	3.84	-6605	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1465	7.23	0.45	12	0.07	824.00	13119.00	7380	20240326	-19.24	4980	20230727	19.68	7380	-19.24	20240326	5770	3.29	20240419	7380	-19.24	20240326	4980	19.68	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
81	20240718	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-100	5	-1.66	38327720	6462	11.83	5950	5970	5910	7810	4210	6010	5931.25	3.84	-3109	6163	6086	6033	5956	5903	6060	5930	123	1800	500	4320	10	1	24573061	1452	7.17	0.45	12	0.03	824.00	13119.00	7380	20240326	-19.92	4980	20230727	18.67	7380	-19.92	20240326	5770	2.43	20240419	7380	-19.92	20240326	4980	18.67	20230727	1.74	N	068790	500	122 억	943817	N	N	0	N	N
82	20240717	160626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6010	-80	5	-1.31	313455150	51940	128.42	6110	6110	5980	7910	4270	6090	6034.94	3.93	-20868	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1477	7.29	0.46	12	0.21	824.00	13119.00	7380	20240326	-18.56	4980	20230727	20.68	7380	-18.56	20240326	5770	4.16	20240419	7380	-18.56	20240326	4980	20.68	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
83	20240717	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	-90	5	-1.48	285673820	47305	116.96	6110	6110	5980	7910	4270	6090	6038.97	3.93	-18947	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1474	7.28	0.46	12	0.19	824.00	13119.00	7380	20240326	-18.70	4980	20230727	20.48	7380	-18.70	20240326	5770	3.99	20240419	7380	-18.70	20240326	4980	20.48	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
84	20240717	140627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-40	5	-0.66	179631240	29674	73.37	6110	6110	6030	7910	4270	6090	6053.48	3.93	-12368	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1487	7.34	0.46	12	0.12	824.00	13119.00	7380	20240326	-18.02	4980	20230727	21.49	7380	-18.02	20240326	5770	4.85	20240419	7380	-18.02	20240326	4980	21.49	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
85	20240717	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-50	5	-0.82	167884210	27730	68.56	6110	6110	6030	7910	4270	6090	6054.24	3.93	-10804	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1484	7.33	0.46	12	0.11	824.00	13119.00	7380	20240326	-18.16	4980	20230727	21.29	7380	-18.16	20240326	5770	4.68	20240419	7380	-18.16	20240326	4980	21.29	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
86	20240717	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-40	5	-0.66	140476170	23192	57.34	6110	6110	6050	7910	4270	6090	6057.09	3.93	-8042	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1487	7.34	0.46	12	0.09	824.00	13119.00	7380	20240326	-18.02	4980	20230727	21.49	7380	-18.02	20240326	5770	4.85	20240419	7380	-18.02	20240326	4980	21.49	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
87	20240717	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	-20	5	-0.33	118179070	19509	48.24	6110	6110	6050	7910	4270	6090	6057.66	3.93	-7555	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1492	7.37	0.46	12	0.08	824.00	13119.00	7380	20240326	-17.75	4980	20230727	21.89	7380	-17.75	20240326	5770	5.20	20240419	7380	-17.75	20240326	4980	21.89	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
88	20240717	100626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	0	3	0.00	41741450	6880	17.01	6110	6110	6050	7910	4270	6090	6067.05	3.93	-1077	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1496	7.39	0.46	12	0.03	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5770	5.55	20240419	7380	-17.48	20240326	4980	22.29	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
89	20240717	090515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	0	3	0.00	1743160	286	0.71	6110	6110	6090	7910	4270	6090	6095.05	3.93	-210	6203	6146	6103	6046	6003	6125	6025	123	1820	500	4380	10	1	24573061	1496	7.39	0.46	12	0.00	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5770	5.55	20240419	7380	-17.48	20240326	4980	22.29	20230727	1.75	N	068790	500	122 억	964577	N	N	0	N	N
90	20240716	160627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-50	5	-0.81	246373340	40444	85.41	6160	6160	6060	7980	4300	6140	6091.72	3.94	-4297	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1496	7.39	0.46	12	0.16	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5770	5.55	20240419	7380	-17.48	20240326	4980	22.29	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
91	20240716	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-50	5	-0.81	199301290	32685	69.03	6160	6160	6070	7980	4300	6140	6097.64	3.94	-5506	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1496	7.39	0.46	12	0.13	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5770	5.55	20240419	7380	-17.48	20240326	4980	22.29	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
92	20240716	140632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	-60	5	-0.98	168775170	27662	58.42	6160	6160	6070	7980	4300	6140	6101.34	3.94	-5664	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1494	7.38	0.46	12	0.11	824.00	13119.00	7380	20240326	-17.62	4980	20230727	22.09	7380	-17.62	20240326	5770	5.37	20240419	7380	-17.62	20240326	4980	22.09	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
93	20240716	130632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	-40	5	-0.65	149426160	24479	51.70	6160	6160	6070	7980	4300	6140	6104.26	3.94	-5690	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1499	7.40	0.46	12	0.10	824.00	13119.00	7380	20240326	-17.34	4980	20230727	22.49	7380	-17.34	20240326	5770	5.72	20240419	7380	-17.34	20240326	4980	22.49	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
94	20240716	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	-60	5	-0.98	129463210	21198	44.77	6160	6160	6080	7980	4300	6140	6107.33	3.94	-5026	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1494	7.38	0.46	12	0.09	824.00	13119.00	7380	20240326	-17.62	4980	20230727	22.09	7380	-17.62	20240326	5770	5.37	20240419	7380	-17.62	20240326	4980	22.09	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
95	20240716	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	-30	5	-0.49	107480050	17587	37.14	6160	6160	6090	7980	4300	6140	6111.34	3.94	-5026	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1501	7.42	0.47	12	0.07	824.00	13119.00	7380	20240326	-17.21	4980	20230727	22.69	7380	-17.21	20240326	5770	5.89	20240419	7380	-17.21	20240326	4980	22.69	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
96	20240716	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-50	5	-0.81	57273200	9372	19.79	6160	6160	6090	7980	4300	6140	6111.10	3.94	-4135	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1496	7.39	0.46	12	0.04	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5770	5.55	20240419	7380	-17.48	20240326	4980	22.29	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
97	20240716	090628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	0	3	0.00	1616220	263	0.56	6160	6160	6140	7980	4300	6140	6145.32	3.94	-203	6253	6196	6143	6086	6033	6170	6060	123	1840	500	4420	10	1	24573061	1509	7.45	0.47	12	0.00	824.00	13119.00	7380	20240326	-16.80	4980	20230727	23.29	7380	-16.80	20240326	5770	6.41	20240419	7380	-16.80	20240326	4980	23.29	20230727	1.75	N	068790	500	122 억	968785	N	N	0	N	N
98	20240715	160620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	-10	5	-0.16	289886160	47328	99.39	6200	6200	6090	7990	4310	6150	6125.01	3.95	-1521	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1509	7.45	0.47	12	0.19	824.00	13119.00	7380	20240326	-16.80	4980	20230727	23.29	7380	-16.80	20240326	5770	6.41	20240419	7380	-16.80	20240326	4980	23.29	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
99	20240715	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	-30	5	-0.49	279809990	45684	95.94	6200	6200	6090	7990	4310	6150	6124.90	3.95	-1270	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1504	7.43	0.47	12	0.19	824.00	13119.00	7380	20240326	-17.07	4980	20230727	22.89	7380	-17.07	20240326	5770	6.07	20240419	7380	-17.07	20240326	4980	22.89	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
100	20240715	140623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6130	-20	5	-0.33	209082560	34140	71.70	6200	6200	6090	7990	4310	6150	6124.27	3.95	-3557	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1506	7.44	0.47	12	0.14	824.00	13119.00	7380	20240326	-16.94	4980	20230727	23.09	7380	-16.94	20240326	5770	6.24	20240419	7380	-16.94	20240326	4980	23.09	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
101	20240715	130623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	-10	5	-0.16	189471330	30940	64.98	6200	6200	6090	7990	4310	6150	6123.83	3.95	-3662	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1509	7.45	0.47	12	0.13	824.00	13119.00	7380	20240326	-16.80	4980	20230727	23.29	7380	-16.80	20240326	5770	6.41	20240419	7380	-16.80	20240326	4980	23.29	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
102	20240715	120623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	-10	5	-0.16	126037610	20553	43.16	6200	6200	6110	7990	4310	6150	6132.32	3.95	-3576	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1509	7.45	0.47	12	0.08	824.00	13119.00	7380	20240326	-16.80	4980	20230727	23.29	7380	-16.80	20240326	5770	6.41	20240419	7380	-16.80	20240326	4980	23.29	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
103	20240715	110623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	-30	5	-0.49	115373010	18815	39.51	6200	6200	6110	7990	4310	6150	6131.97	3.95	-3698	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1504	7.43	0.47	12	0.08	824.00	13119.00	7380	20240326	-17.07	4980	20230727	22.89	7380	-17.07	20240326	5770	6.07	20240419	7380	-17.07	20240326	4980	22.89	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
104	20240715	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	-10	5	-0.16	43635100	7110	14.93	6200	6200	6120	7990	4310	6150	6137.14	3.95	-3639	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1509	7.45	0.47	12	0.03	824.00	13119.00	7380	20240326	-16.80	4980	20230727	23.29	7380	-16.80	20240326	5770	6.41	20240419	7380	-16.80	20240326	4980	23.29	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
105	20240715	090624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	0	3	0.00	5417520	880	1.85	6200	6200	6150	7990	4310	6150	6156.27	3.95	-802	6243	6196	6153	6106	6063	6175	6085	123	1840	500	4420	10	1	24573061	1511	7.46	0.47	12	0.00	824.00	13119.00	7380	20240326	-16.67	4980	20230727	23.49	7380	-16.67	20240326	5770	6.59	20240419	7380	-16.67	20240326	4980	23.49	20230727	1.78	N	068790	500	122 억	970311	N	N	0	N	N
106	20240712	160618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-30	5	-0.49	288724360	47062	132.65	6190	6200	6110	8030	4330	6180	6134.95	4.01	-14516	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1511	7.46	0.47	12	0.19	824.00	13119.00	7380	20240326	-16.67	4980	20230727	23.49	7380	-16.67	20240326	5770	6.59	20240419	7380	-16.67	20240326	4980	23.49	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
107	20240712	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	-60	5	-0.97	273328480	44555	125.59	6190	6200	6110	8030	4330	6180	6134.63	4.01	-14312	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1504	7.43	0.47	12	0.18	824.00	13119.00	7380	20240326	-17.07	4980	20230727	22.89	7380	-17.07	20240326	5770	6.07	20240419	7380	-17.07	20240326	4980	22.89	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
108	20240712	140626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	-40	5	-0.65	124681640	20288	57.19	6190	6200	6120	8030	4330	6180	6145.59	4.01	-7715	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1509	7.45	0.47	12	0.08	824.00	13119.00	7380	20240326	-16.80	4980	20230727	23.29	7380	-16.80	20240326	5770	6.41	20240419	7380	-16.80	20240326	4980	23.29	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
109	20240712	130621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-30	5	-0.49	99743960	16226	45.74	6190	6200	6120	8030	4330	6180	6147.17	4.01	-7178	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1511	7.46	0.47	12	0.07	824.00	13119.00	7380	20240326	-16.67	4980	20230727	23.49	7380	-16.67	20240326	5770	6.59	20240419	7380	-16.67	20240326	4980	23.49	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
110	20240712	120622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6170	-10	5	-0.16	89941270	14636	41.25	6190	6200	6120	8030	4330	6180	6145.21	4.01	-6441	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1516	7.49	0.47	12	0.06	824.00	13119.00	7380	20240326	-16.40	4980	20230727	23.90	7380	-16.40	20240326	5770	6.93	20240419	7380	-16.40	20240326	4980	23.90	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
111	20240712	110619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6160	-20	5	-0.32	63191470	10279	28.97	6190	6200	6120	8030	4330	6180	6147.63	4.01	-5028	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1514	7.48	0.47	12	0.04	824.00	13119.00	7380	20240326	-16.53	4980	20230727	23.69	7380	-16.53	20240326	5770	6.76	20240419	7380	-16.53	20240326	4980	23.69	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
112	20240712	100621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-30	5	-0.49	44803260	7283	20.53	6190	6200	6120	8030	4330	6180	6151.76	4.01	-4309	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1511	7.46	0.47	12	0.03	824.00	13119.00	7380	20240326	-16.67	4980	20230727	23.49	7380	-16.67	20240326	5770	6.59	20240419	7380	-16.67	20240326	4980	23.49	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
113	20240712	090618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	-60	5	-0.97	11508050	1873	5.28	6190	6190	6120	8030	4330	6180	6144.18	4.01	-1595	6313	6246	6213	6146	6113	6230	6130	123	1850	500	4440	10	1	24573061	1504	7.43	0.47	12	0.01	824.00	13119.00	7380	20240326	-17.07	4980	20230727	22.89	7380	-17.07	20240326	5770	6.07	20240419	7380	-17.07	20240326	4980	22.89	20230727	1.79	N	068790	500	122 억	984841	N	N	6	N	N
114	20240711	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6180	-40	5	-0.64	220228660	35477	143.28	6280	6280	6180	8080	4360	6220	6207.65	4.04	-8202	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1519	7.50	0.47	12	0.14	824.00	13119.00	7380	20240326	-16.26	4980	20230727	24.10	7380	-16.26	20240326	5770	7.11	20240419	7380	-16.26	20240326	4980	24.10	20230727	1.78	N	068790	500	122 억	993019	N	N	6	N	N
115	20240711	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6190	-30	5	-0.48	218219080	35152	141.97	6280	6280	6180	8080	4360	6220	6207.87	4.04	-7986	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1521	7.51	0.47	12	0.14	824.00	13119.00	7380	20240326	-16.12	4980	20230727	24.30	7380	-16.12	20240326	5770	7.28	20240419	7380	-16.12	20240326	4980	24.30	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
116	20240711	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-10	5	-0.16	161962290	26064	105.27	6280	6280	6190	8080	4360	6220	6214.02	4.04	-6851	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1526	7.54	0.47	12	0.11	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
117	20240711	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	93399400	15018	60.65	6280	6280	6210	8080	4360	6220	6219.16	4.04	-2301	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.06	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
118	20240711	120619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	87633440	14091	56.91	6280	6280	6210	8080	4360	6220	6219.11	4.04	-2216	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.06	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
119	20240711	110617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	10	2	0.16	80076140	12876	52.00	6280	6280	6210	8080	4360	6220	6219.02	4.04	-1511	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1531	7.56	0.47	12	0.05	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	5770	7.97	20240419	7380	-15.58	20240326	4980	25.10	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
120	20240711	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	22342490	3591	14.50	6280	6280	6210	8080	4360	6220	6221.80	4.04	-1274	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.01	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
121	20240711	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-10	5	-0.16	1352480	217	0.88	6280	6280	6210	8080	4360	6220	6232.63	4.04	-70	6386	6302	6256	6172	6126	6280	6150	123	1860	500	4470	10	1	24573061	1526	7.54	0.47	12	0.00	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.78	N	068790	500	122 억	993019	N	N	4	N	N
122	20240710	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-60	5	-0.96	154103240	24760	85.90	6340	6340	6210	8160	4400	6280	6223.94	4.10	-13449	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1528	7.55	0.47	12	0.10	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1006466	N	N	4	N	N
123	20240710	150618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-70	5	-1.11	128099970	20579	71.40	6340	6340	6210	8160	4400	6280	6224.79	4.10	-12974	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1526	7.54	0.47	12	0.08	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
124	20240710	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-60	5	-0.96	114471340	18387	63.79	6340	6340	6210	8160	4400	6280	6225.67	4.10	-11945	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1528	7.55	0.47	12	0.07	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
125	20240710	130616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-60	5	-0.96	75302900	12083	41.92	6340	6340	6210	8160	4400	6280	6232.14	4.10	-8542	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1528	7.55	0.47	12	0.05	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
126	20240710	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-50	5	-0.80	68610550	11006	38.18	6340	6340	6220	8160	4400	6280	6233.92	4.10	-8288	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1531	7.56	0.47	12	0.04	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	5770	7.97	20240419	7380	-15.58	20240326	4980	25.10	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
127	20240710	110617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-60	5	-0.96	58230780	9339	32.40	6340	6340	6220	8160	4400	6280	6235.23	4.10	-7025	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1528	7.55	0.47	12	0.04	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
128	20240710	100612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	-40	5	-0.64	26116790	4181	14.51	6340	6340	6220	8160	4400	6280	6246.54	4.10	-3019	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1533	7.57	0.48	12	0.02	824.00	13119.00	7380	20240326	-15.45	4980	20230727	25.30	7380	-15.45	20240326	5770	8.15	20240419	7380	-15.45	20240326	4980	25.30	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
129	20240710	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	30	2	0.48	1033100	164	0.57	6340	6340	6260	8160	4400	6280	6299.39	4.10	-84	6440	6360	6280	6200	6120	6400	6240	123	1880	500	4520	10	1	24573061	1551	7.66	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.50	4980	20230727	26.71	7380	-14.50	20240326	5770	9.36	20240419	7380	-14.50	20240326	4980	26.71	20230727	1.76	N	068790	500	122 억	1006466	N	N	6	N	N
130	20240709	160614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	70	2	1.13	180101520	28823	75.22	6200	6360	6200	8070	4350	6210	6248.47	4.10	-2348	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1543	7.62	0.48	12	0.12	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	5770	8.84	20240419	7380	-14.91	20240326	4980	26.10	20230727	1.75	N	068790	500	122 억	1007798	N	N	6	N	N
131	20240709	150615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	80	2	1.29	173371650	27751	72.42	6200	6360	6200	8070	4350	6210	6247.40	4.10	-2473	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1546	7.63	0.48	12	0.11	824.00	13119.00	7380	20240326	-14.77	4980	20230727	26.31	7380	-14.77	20240326	5770	9.01	20240419	7380	-14.77	20240326	4980	26.31	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
132	20240709	140616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	20	2	0.32	130908110	20980	54.75	6200	6360	6200	8070	4350	6210	6239.66	4.10	-1402	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1531	7.56	0.47	12	0.09	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	5770	7.97	20240419	7380	-15.58	20240326	4980	25.10	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
133	20240709	130618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	40	2	0.64	113693860	18222	47.55	6200	6360	6200	8070	4350	6210	6239.37	4.10	46	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1536	7.58	0.48	12	0.07	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	5770	8.32	20240419	7380	-15.31	20240326	4980	25.50	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
134	20240709	120619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	40	2	0.64	79726130	12817	33.45	6200	6260	6200	8070	4350	6210	6220.34	4.10	727	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1536	7.58	0.48	12	0.05	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	5770	8.32	20240419	7380	-15.31	20240326	4980	25.50	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
135	20240709	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	10	2	0.16	64938170	10449	27.27	6200	6230	6200	8070	4350	6210	6214.77	4.10	-344	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.04	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
136	20240709	100616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	20	2	0.32	36874440	5942	15.51	6200	6230	6200	8070	4350	6210	6205.73	4.10	136	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1531	7.56	0.47	12	0.02	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	5770	7.97	20240419	7380	-15.58	20240326	4980	25.10	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
137	20240709	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	10	2	0.16	7465800	1204	3.14	6200	6220	6200	8070	4350	6210	6200.83	4.10	37	6323	6266	6233	6176	6143	6250	6160	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.00	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.75	N	068790	500	122 억	1007798	N	N	9	N	N
138	20240708	160611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-10	5	-0.16	237926840	38310	46.88	6290	6290	6200	8080	4360	6220	6210.57	4.11	-2575	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1526	7.54	0.47	12	0.16	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.76	N	068790	500	122 억	1010373	N	N	9	N	N
139	20240708	150613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	198043070	31883	39.01	6290	6290	6200	8080	4360	6220	6211.56	4.11	-4142	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.13	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
140	20240708	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-10	5	-0.16	193710990	31186	38.16	6290	6290	6200	8080	4360	6220	6211.47	4.11	-4174	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1526	7.54	0.47	12	0.13	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
141	20240708	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	164586740	26508	32.43	6290	6290	6200	8080	4360	6220	6208.95	4.11	-3722	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.11	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
142	20240708	120612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	10	2	0.16	143638710	23140	28.31	6290	6290	6200	8080	4360	6220	6207.38	4.11	-3528	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1531	7.56	0.47	12	0.09	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	5770	7.97	20240419	7380	-15.58	20240326	4980	25.10	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
143	20240708	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-10	5	-0.16	59857730	9633	11.79	6290	6290	6200	8080	4360	6220	6213.82	4.11	-1764	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1526	7.54	0.47	12	0.04	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
144	20240708	100611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	44632260	7180	8.79	6290	6290	6200	8080	4360	6220	6216.19	4.11	-744	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.03	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
145	20240708	090611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	0	3	0.00	2402050	385	0.47	6290	6290	6220	8080	4360	6220	6239.09	4.11	-200	6353	6286	6243	6176	6133	6275	6165	123	1860	500	4470	10	1	24573061	1528	7.55	0.47	12	0.00	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.76	N	068790	500	122 억	1010373	N	N	7	N	N
146	20240705	160608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-40	5	-0.64	508358220	81727	311.12	6220	6310	6200	8130	4390	6260	6220.20	4.14	-8149	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1528	7.55	0.47	12	0.33	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.71	N	068790	500	122 억	1018479	N	N	7	N	N
147	20240705	150611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	-20	5	-0.32	413224620	66433	252.90	6220	6310	6200	8130	4390	6260	6220.17	4.14	107	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1533	7.57	0.48	12	0.27	824.00	13119.00	7380	20240326	-15.45	4980	20230727	25.30	7380	-15.45	20240326	5770	8.15	20240419	7380	-15.45	20240326	4980	25.30	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
148	20240705	140611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-40	5	-0.64	354127830	56930	216.72	6220	6310	6200	8130	4390	6260	6220.41	4.14	2062	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1528	7.55	0.47	12	0.23	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
149	20240705	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-40	5	-0.64	272382160	43791	166.70	6220	6310	6200	8130	4390	6260	6220.05	4.14	3484	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1528	7.55	0.47	12	0.18	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
150	20240705	120610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	-20	5	-0.32	253002980	40679	154.86	6220	6310	6200	8130	4390	6260	6219.50	4.14	4189	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1533	7.57	0.48	12	0.17	824.00	13119.00	7380	20240326	-15.45	4980	20230727	25.30	7380	-15.45	20240326	5770	8.15	20240419	7380	-15.45	20240326	4980	25.30	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
151	20240705	110608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	-20	5	-0.32	212510350	34162	130.05	6220	6310	6200	8130	4390	6260	6220.66	4.14	4071	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1533	7.57	0.48	12	0.14	824.00	13119.00	7380	20240326	-15.45	4980	20230727	25.30	7380	-15.45	20240326	5770	8.15	20240419	7380	-15.45	20240326	4980	25.30	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
152	20240705	100609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-50	5	-0.80	195152150	31368	119.41	6220	6310	6200	8130	4390	6260	6221.38	4.14	4074	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1526	7.54	0.47	12	0.13	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
153	20240705	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	40	2	0.64	33441870	5341	20.33	6220	6310	6220	8130	4390	6260	6261.35	4.14	4359	6326	6292	6266	6232	6206	6280	6220	123	1870	500	4500	10	1	24573061	1548	7.65	0.48	12	0.02	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.71	N	068790	500	122 억	1018479	N	N	2	N	N
154	20240704	160606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	30	2	0.48	163755080	26161	41.85	6270	6300	6240	8090	4370	6230	6259.50	4.16	-2597	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1538	7.60	0.48	12	0.11	824.00	13119.00	7380	20240326	-15.18	4980	20230727	25.70	7380	-15.18	20240326	5770	8.49	20240419	7380	-15.18	20240326	4980	25.70	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
155	20240704	150609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	40	2	0.64	154632240	24703	39.52	6270	6300	6240	8090	4370	6230	6259.65	4.16	-2527	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1541	7.61	0.48	12	0.10	824.00	13119.00	7380	20240326	-15.04	4980	20230727	25.90	7380	-15.04	20240326	5770	8.67	20240419	7380	-15.04	20240326	4980	25.90	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
156	20240704	140608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	40	2	0.64	152254650	24324	38.91	6270	6300	6240	8090	4370	6230	6259.44	4.16	-2392	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1541	7.61	0.48	12	0.10	824.00	13119.00	7380	20240326	-15.04	4980	20230727	25.90	7380	-15.04	20240326	5770	8.67	20240419	7380	-15.04	20240326	4980	25.90	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
157	20240704	130609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	50	2	0.80	84817930	13544	21.67	6270	6300	6240	8090	4370	6230	6262.40	4.16	-2180	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1543	7.62	0.48	12	0.06	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	5770	8.84	20240419	7380	-14.91	20240326	4980	26.10	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
158	20240704	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	70	2	1.12	68282160	10901	17.44	6270	6300	6240	8090	4370	6230	6263.84	4.16	-1767	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1548	7.65	0.48	12	0.04	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
159	20240704	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	50	2	0.80	48491240	7748	12.39	6270	6280	6240	8090	4370	6230	6258.55	4.16	-2405	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1543	7.62	0.48	12	0.03	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	5770	8.84	20240419	7380	-14.91	20240326	4980	26.10	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
160	20240704	100607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	30	2	0.48	26829300	4291	6.86	6270	6270	6240	8090	4370	6230	6252.46	4.16	-2430	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1538	7.60	0.48	12	0.02	824.00	13119.00	7380	20240326	-15.18	4980	20230727	25.70	7380	-15.18	20240326	5770	8.49	20240419	7380	-15.18	20240326	4980	25.70	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
161	20240704	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	30	2	0.48	1628910	260	0.42	6270	6270	6240	8090	4370	6230	6265.04	4.16	-32	6483	6356	6263	6136	6043	6310	6090	123	1860	500	4480	10	1	24573061	1538	7.60	0.48	12	0.00	824.00	13119.00	7380	20240326	-15.18	4980	20230727	25.70	7380	-15.18	20240326	5770	8.49	20240419	7380	-15.18	20240326	4980	25.70	20230727	1.70	N	068790	500	122 억	1021017	N	N	2	N	N
162	20240703	160605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-90	5	-1.42	388720610	62445	84.18	6390	6390	6170	8210	4430	6320	6225.01	4.24	-21985	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1531	7.56	0.47	12	0.25	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	5770	7.97	20240419	7380	-15.58	20240326	4980	25.10	20230727	1.69	N	068790	500	122 억	1043003	N	N	2	N	N
163	20240703	150606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-70	5	-1.11	342888410	55091	74.27	6390	6390	6170	8210	4430	6320	6224.04	4.24	-20990	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1536	7.58	0.48	12	0.22	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	5770	8.32	20240419	7380	-15.31	20240326	4980	25.50	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
164	20240703	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-110	5	-1.74	237819130	38225	51.53	6390	6390	6170	8210	4430	6320	6221.56	4.24	-16608	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1526	7.54	0.47	12	0.16	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
165	20240703	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-100	5	-1.58	211474940	33983	45.81	6390	6390	6170	8210	4430	6320	6222.96	4.24	-15456	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1528	7.55	0.47	12	0.14	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
166	20240703	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-110	5	-1.74	202282270	32506	43.82	6390	6390	6170	8210	4430	6320	6222.92	4.24	-15205	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1526	7.54	0.47	12	0.13	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	5770	7.63	20240419	7380	-15.85	20240326	4980	24.70	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
167	20240703	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6200	-120	5	-1.90	179093080	28767	38.78	6390	6390	6170	8210	4430	6320	6225.64	4.24	-15682	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1524	7.52	0.47	12	0.12	824.00	13119.00	7380	20240326	-15.99	4980	20230727	24.50	7380	-15.99	20240326	5770	7.45	20240419	7380	-15.99	20240326	4980	24.50	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
168	20240703	100607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-100	5	-1.58	92789680	14834	20.00	6390	6390	6210	8210	4430	6320	6255.20	4.24	-9315	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1528	7.55	0.47	12	0.06	824.00	13119.00	7380	20240326	-15.72	4980	20230727	24.90	7380	-15.72	20240326	5770	7.80	20240419	7380	-15.72	20240326	4980	24.90	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
169	20240703	090605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	2785490	438	0.59	6390	6390	6300	8210	4430	6320	6359.57	4.24	-89	6546	6432	6336	6222	6126	6385	6175	123	1890	500	4550	10	1	24573061	1548	7.65	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.69	N	068790	500	122 억	1043003	N	N	3	N	N
170	20240702	160604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-70	5	-1.10	466143430	74091	128.98	6450	6450	6240	8300	4480	6390	6291.50	4.27	-6217	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1553	7.67	0.48	12	0.30	824.00	13119.00	7380	20240326	-14.36	4980	20230727	26.91	7380	-14.36	20240326	5770	9.53	20240419	7380	-14.36	20240326	4980	26.91	20230727	1.72	N	068790	500	122 억	1049009	N	N	3	N	N
171	20240702	150605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-90	5	-1.41	460155880	73140	127.32	6450	6450	6240	8300	4480	6390	6291.44	4.27	-6106	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1548	7.65	0.48	12	0.30	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
172	20240702	140605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	-130	5	-2.03	433347140	68862	119.87	6450	6450	6240	8300	4480	6390	6292.98	4.27	-5819	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1538	7.60	0.48	12	0.28	824.00	13119.00	7380	20240326	-15.18	4980	20230727	25.70	7380	-15.18	20240326	5770	8.49	20240419	7380	-15.18	20240326	4980	25.70	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
173	20240702	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-100	5	-1.56	417336580	66312	115.44	6450	6450	6240	8300	4480	6390	6293.53	4.27	-5643	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1546	7.63	0.48	12	0.27	824.00	13119.00	7380	20240326	-14.77	4980	20230727	26.31	7380	-14.77	20240326	5770	9.01	20240419	7380	-14.77	20240326	4980	26.31	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
174	20240702	120606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	-40	5	-0.63	404837270	64331	111.99	6450	6450	6240	8300	4480	6390	6293.04	4.27	-4502	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1560	7.71	0.48	12	0.26	824.00	13119.00	7380	20240326	-13.96	4980	20230727	27.51	7380	-13.96	20240326	5770	10.05	20240419	7380	-13.96	20240326	4980	27.51	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
175	20240702	110604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	-10	5	-0.16	402901020	64025	111.45	6450	6450	6240	8300	4480	6390	6292.87	4.27	-4515	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1568	7.74	0.49	12	0.26	824.00	13119.00	7380	20240326	-13.55	4980	20230727	28.11	7380	-13.55	20240326	5770	10.57	20240419	7380	-13.55	20240326	4980	28.11	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
176	20240702	100604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-90	5	-1.41	161087790	25505	44.40	6450	6450	6280	8300	4480	6390	6315.93	4.27	-6671	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1548	7.65	0.48	12	0.10	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
177	20240702	090606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	10	2	0.16	1296300	202	0.35	6450	6450	6400	8300	4480	6390	6417.33	4.27	-147	6590	6490	6430	6330	6270	6460	6300	123	1910	500	4600	10	1	24573061	1573	7.77	0.49	12	0.00	824.00	13119.00	7380	20240326	-13.28	4980	20230727	28.51	7380	-13.28	20240326	5770	10.92	20240419	7380	-13.28	20240326	4980	28.51	20230727	1.72	N	068790	500	122 억	1049009	N	N	5	N	N
178	20240701	160602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6390	-60	5	-0.93	369337790	57445	99.94	6440	6530	6370	8380	4520	6450	6429.42	4.28	-4238	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1570	7.75	0.49	12	0.23	824.00	13119.00	7380	20240326	-13.41	4980	20230727	28.31	7380	-13.41	20240326	5770	10.75	20240419	7380	-13.41	20240326	4980	28.31	20230727	1.64	N	068790	500	122 억	1052286	N	N	5	N	N
179	20240701	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	0	3	0.00	313814360	48773	84.86	6440	6530	6370	8380	4520	6450	6434.18	4.28	-6037	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1585	7.83	0.49	12	0.20	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N
180	20240701	140603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	0	3	0.00	296354540	46066	80.15	6440	6530	6370	8380	4520	6450	6433.26	4.28	-6434	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1585	7.83	0.49	12	0.19	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N
181	20240701	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	0	3	0.00	123286010	19180	33.37	6440	6530	6370	8380	4520	6450	6427.84	4.28	-3355	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1585	7.83	0.49	12	0.08	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N
182	20240701	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	-30	5	-0.47	92128300	14332	24.93	6440	6530	6370	8380	4520	6450	6428.15	4.28	-1616	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1578	7.79	0.49	12	0.06	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N
183	20240701	110603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	-50	5	-0.78	71423390	11095	19.30	6440	6530	6390	8380	4520	6450	6437.44	4.28	-1888	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1573	7.77	0.49	12	0.05	824.00	13119.00	7380	20240326	-13.28	4980	20230727	28.51	7380	-13.28	20240326	5770	10.92	20240419	7380	-13.28	20240326	4980	28.51	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N
184	20240701	100602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6510	60	2	0.93	33182340	5139	8.94	6440	6530	6410	8380	4520	6450	6456.96	4.28	-865	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1600	7.90	0.50	12	0.02	824.00	13119.00	7380	20240326	-11.79	4980	20230727	30.72	7380	-11.79	20240326	5770	12.82	20240419	7380	-11.79	20240326	4980	30.72	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N
185	20240701	090601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	0	3	0.00	695610	108	0.19	6440	6450	6440	8380	4520	6450	6440.83	4.28	-28	6630	6540	6410	6320	6190	6585	6365	123	1930	500	4640	10	1	24573061	1585	7.83	0.49	12	0.00	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.64	N	068790	500	122 억	1052286	N	N	8	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History