KissMeData/068790/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	20	2	0.33	394941200	64746	56.66	6080	6130	6070	7900	4260	6080	6099.85	3.49	658	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1499	7.40	0.46	12	0.26	824.00	13119.00	7380	20240326	-17.34	4700	20240805	29.79	7380	-17.34	20240326	4700	29.79	20240805	7380	-17.34	20240326	4700	29.79	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
3	20240830	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	20	2	0.33	387358980	63502	55.57	6080	6130	6070	7900	4260	6080	6099.95	3.49	787	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1499	7.40	0.46	12	0.26	824.00	13119.00	7380	20240326	-17.34	4700	20240805	29.79	7380	-17.34	20240326	4700	29.79	20240805	7380	-17.34	20240326	4700	29.79	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
4	20240830	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	10	2	0.16	141132260	23148	20.26	6080	6130	6070	7900	4260	6080	6096.95	3.49	-2926	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1496	7.39	0.46	12	0.09	824.00	13119.00	7380	20240326	-17.48	4700	20240805	29.57	7380	-17.48	20240326	4700	29.57	20240805	7380	-17.48	20240326	4700	29.57	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
5	20240830	130619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	10	2	0.16	77146030	12663	11.08	6080	6130	6070	7900	4260	6080	6092.24	3.49	-1606	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1496	7.39	0.46	12	0.05	824.00	13119.00	7380	20240326	-17.48	4700	20240805	29.57	7380	-17.48	20240326	4700	29.57	20240805	7380	-17.48	20240326	4700	29.57	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
6	20240830	120624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	40	2	0.66	33951290	5566	4.87	6080	6130	6070	7900	4260	6080	6099.76	3.49	-986	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1504	7.43	0.47	12	0.02	824.00	13119.00	7380	20240326	-17.07	4700	20240805	30.21	7380	-17.07	20240326	4700	30.21	20240805	7380	-17.07	20240326	4700	30.21	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
7	20240830	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	0	3	0.00	19020590	3123	2.73	6080	6130	6070	7900	4260	6080	6090.49	3.49	-637	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1494	7.38	0.46	12	0.01	824.00	13119.00	7380	20240326	-17.62	4700	20240805	29.36	7380	-17.62	20240326	4700	29.36	20240805	7380	-17.62	20240326	4700	29.36	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
8	20240830	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	0	3	0.00	10631050	1745	1.53	6080	6130	6070	7900	4260	6080	6092.29	3.49	-608	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1494	7.38	0.46	12	0.01	824.00	13119.00	7380	20240326	-17.62	4700	20240805	29.36	7380	-17.62	20240326	4700	29.36	20240805	7380	-17.62	20240326	4700	29.36	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
9	20240830	090626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	40	2	0.66	543560	89	0.08	6080	6130	6080	7900	4260	6080	6107.42	3.49	-52	6246	6162	6106	6022	5966	6135	5995	123	1820	500	4370	10	1	24573061	1504	7.43	0.47	12	0.00	824.00	13119.00	7380	20240326	-17.07	4700	20240805	30.21	7380	-17.07	20240326	4700	30.21	20240805	7380	-17.07	20240326	4700	30.21	20240805	1.46	N	068790	500	122 억	857930	N	N	0	N	N
10	20240829	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-130	5	-2.09	697561930	114268	137.58	6170	6190	6050	8070	4350	6210	6104.61	3.53	-6121	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1494	7.38	0.46	12	0.47	824.00	13119.00	7380	20240326	-17.62	4700	20240805	29.36	7380	-17.62	20240326	4700	29.36	20240805	7380	-17.62	20240326	4700	29.36	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
11	20240829	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-140	5	-2.25	690867000	113166	136.25	6170	6190	6050	8070	4350	6210	6104.90	3.53	-6057	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1492	7.37	0.46	12	0.46	824.00	13119.00	7380	20240326	-17.75	4700	20240805	29.15	7380	-17.75	20240326	4700	29.15	20240805	7380	-17.75	20240326	4700	29.15	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
12	20240829	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	-90	5	-1.45	273225100	44613	53.71	6170	6190	6070	8070	4350	6210	6124.34	3.53	-1928	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1504	7.43	0.47	12	0.18	824.00	13119.00	7380	20240326	-17.07	4700	20240805	30.21	7380	-17.07	20240326	4700	30.21	20240805	7380	-17.07	20240326	4700	30.21	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
13	20240829	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-60	5	-0.97	199853140	32653	39.31	6170	6190	6070	8070	4350	6210	6120.51	3.53	-1153	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1511	7.46	0.47	12	0.13	824.00	13119.00	7380	20240326	-16.67	4700	20240805	30.85	7380	-16.67	20240326	4700	30.85	20240805	7380	-16.67	20240326	4700	30.85	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
14	20240829	120632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-70	5	-1.13	190290350	31094	37.44	6170	6190	6070	8070	4350	6210	6119.84	3.53	-1018	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1509	7.45	0.47	12	0.13	824.00	13119.00	7380	20240326	-16.80	4700	20240805	30.64	7380	-16.80	20240326	4700	30.64	20240805	7380	-16.80	20240326	4700	30.64	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
15	20240829	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	-90	5	-1.45	128846350	21016	25.30	6170	6190	6100	8070	4350	6210	6130.87	3.53	-866	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1504	7.43	0.47	12	0.09	824.00	13119.00	7380	20240326	-17.07	4700	20240805	30.21	7380	-17.07	20240326	4700	30.21	20240805	7380	-17.07	20240326	4700	30.21	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
16	20240829	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-40	5	-0.64	52705580	8581	10.33	6170	6190	6100	8070	4350	6210	6142.13	3.53	-1307	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1516	7.49	0.47	12	0.03	824.00	13119.00	7380	20240326	-16.40	4700	20240805	31.28	7380	-16.40	20240326	4700	31.28	20240805	7380	-16.40	20240326	4700	31.28	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
17	20240829	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-60	5	-0.97	13520950	2195	2.64	6170	6170	6130	8070	4350	6210	6159.89	3.53	-1149	6316	6262	6236	6182	6156	6250	6170	123	1860	500	4470	10	1	24573061	1511	7.46	0.47	12	0.01	824.00	13119.00	7380	20240326	-16.67	4700	20240805	30.85	7380	-16.67	20240326	4700	30.85	20240805	7380	-16.67	20240326	4700	30.85	20240805	1.47	N	068790	500	122 억	867081	N	N	1	N	N
18	20240828	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	-80	5	-1.27	518838940	83056	153.90	6240	6290	6210	8170	4410	6290	6246.86	3.56	-7494	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1526	7.54	0.47	12	0.34	824.00	13119.00	7380	20240326	-15.85	4700	20240805	32.13	7380	-15.85	20240326	4700	32.13	20240805	7380	-15.85	20240326	4700	32.13	20240805	1.46	N	068790	500	122 억	874575	N	N	1	N	N
19	20240828	150617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-50	5	-0.79	507914010	81297	150.64	6240	6290	6210	8170	4410	6290	6247.64	3.56	-7000	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1533	7.57	0.48	12	0.33	824.00	13119.00	7380	20240326	-15.45	4700	20240805	32.77	7380	-15.45	20240326	4700	32.77	20240805	7380	-15.45	20240326	4700	32.77	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
20	20240828	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	-40	5	-0.64	156506940	25096	46.50	6240	6290	6210	8170	4410	6290	6236.33	3.56	-1791	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1536	7.58	0.48	12	0.10	824.00	13119.00	7380	20240326	-15.31	4700	20240805	32.98	7380	-15.31	20240326	4700	32.98	20240805	7380	-15.31	20240326	4700	32.98	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
21	20240828	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-50	5	-0.79	106964810	17160	31.80	6240	6290	6210	8170	4410	6290	6233.38	3.56	-1031	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1533	7.57	0.48	12	0.07	824.00	13119.00	7380	20240326	-15.45	4700	20240805	32.77	7380	-15.45	20240326	4700	32.77	20240805	7380	-15.45	20240326	4700	32.77	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
22	20240828	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-60	5	-0.95	88512610	14196	26.30	6240	6290	6220	8170	4410	6290	6235.04	3.56	-503	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1531	7.56	0.47	12	0.06	824.00	13119.00	7380	20240326	-15.58	4700	20240805	32.55	7380	-15.58	20240326	4700	32.55	20240805	7380	-15.58	20240326	4700	32.55	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
23	20240828	110615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-60	5	-0.95	29378150	4702	8.71	6240	6290	6230	8170	4410	6290	6248.01	3.56	-613	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1531	7.56	0.47	12	0.02	824.00	13119.00	7380	20240326	-15.58	4700	20240805	32.55	7380	-15.58	20240326	4700	32.55	20240805	7380	-15.58	20240326	4700	32.55	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
24	20240828	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-20	5	-0.32	8931970	1425	2.64	6240	6290	6240	8170	4410	6290	6268.05	3.56	-286	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1541	7.61	0.48	12	0.01	824.00	13119.00	7380	20240326	-15.04	4700	20240805	33.40	7380	-15.04	20240326	4700	33.40	20240805	7380	-15.04	20240326	4700	33.40	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
25	20240828	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-30	5	-0.48	718480	115	0.21	6240	6270	6240	8170	4410	6290	6247.65	3.56	12	6390	6340	6260	6210	6130	6365	6235	123	1880	500	4520	10	1	24573061	1538	7.60	0.48	12	0.00	824.00	13119.00	7380	20240326	-15.18	4700	20240805	33.19	7380	-15.18	20240326	4700	33.19	20240805	7380	-15.18	20240326	4700	33.19	20240805	1.46	N	068790	500	122 억	874575	N	N	0	N	N
26	20240827	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	0	3	0.00	337243590	53818	83.04	6250	6310	6180	8170	4410	6290	6266.37	3.57	-1492	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1546	7.63	0.48	12	0.22	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
27	20240827	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	0	3	0.00	333775270	53265	82.19	6250	6310	6180	8170	4410	6290	6266.32	3.57	-1326	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1546	7.63	0.48	12	0.22	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
28	20240827	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-10	5	-0.16	158891000	25461	39.29	6250	6290	6180	8170	4410	6290	6240.56	3.57	-623	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1543	7.62	0.48	12	0.10	824.00	13119.00	7380	20240326	-14.91	4700	20240805	33.62	7380	-14.91	20240326	4700	33.62	20240805	7380	-14.91	20240326	4700	33.62	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
29	20240827	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-60	5	-0.95	123227360	19758	30.49	6250	6290	6180	8170	4410	6290	6236.83	3.57	-350	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1531	7.56	0.47	12	0.08	824.00	13119.00	7380	20240326	-15.58	4700	20240805	32.55	7380	-15.58	20240326	4700	32.55	20240805	7380	-15.58	20240326	4700	32.55	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
30	20240827	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-70	5	-1.11	102523070	16430	25.35	6250	6290	6180	8170	4410	6290	6239.99	3.57	2331	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1528	7.55	0.47	12	0.07	824.00	13119.00	7380	20240326	-15.72	4700	20240805	32.34	7380	-15.72	20240326	4700	32.34	20240805	7380	-15.72	20240326	4700	32.34	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
31	20240827	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	-80	5	-1.27	94948500	15214	23.48	6250	6290	6180	8170	4410	6290	6240.86	3.57	2381	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1526	7.54	0.47	12	0.06	824.00	13119.00	7380	20240326	-15.85	4700	20240805	32.13	7380	-15.85	20240326	4700	32.13	20240805	7380	-15.85	20240326	4700	32.13	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
32	20240827	100616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-10	5	-0.16	41288030	6615	10.21	6250	6290	6180	8170	4410	6290	6241.58	3.57	886	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1543	7.62	0.48	12	0.03	824.00	13119.00	7380	20240326	-14.91	4700	20240805	33.62	7380	-14.91	20240326	4700	33.62	20240805	7380	-14.91	20240326	4700	33.62	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
33	20240827	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-60	5	-0.95	7635800	1222	1.89	6250	6250	6230	8170	4410	6290	6248.61	3.57	557	6390	6340	6300	6250	6210	6320	6230	123	1880	500	4520	10	1	24573061	1531	7.56	0.47	12	0.00	824.00	13119.00	7380	20240326	-15.58	4700	20240805	32.55	7380	-15.58	20240326	4700	32.55	20240805	7380	-15.58	20240326	4700	32.55	20240805	1.49	N	068790	500	122 억	876064	N	N	0	N	N
34	20240826	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-30	5	-0.47	408569430	64807	60.56	6350	6350	6260	8210	4430	6320	6304.40	3.64	-17545	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1546	7.63	0.48	12	0.26	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
35	20240826	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-30	5	-0.47	401452470	63674	59.50	6350	6350	6260	8210	4430	6320	6304.81	3.64	-17387	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1546	7.63	0.48	12	0.26	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
36	20240826	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-10	5	-0.16	196936100	31208	29.16	6350	6350	6260	8210	4430	6320	6310.44	3.64	-14622	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1551	7.66	0.48	12	0.13	824.00	13119.00	7380	20240326	-14.50	4700	20240805	34.26	7380	-14.50	20240326	4700	34.26	20240805	7380	-14.50	20240326	4700	34.26	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
37	20240826	130618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	162186130	25689	24.01	6350	6350	6260	8210	4430	6320	6313.45	3.64	-12149	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1548	7.65	0.48	12	0.10	824.00	13119.00	7380	20240326	-14.63	4700	20240805	34.04	7380	-14.63	20240326	4700	34.04	20240805	7380	-14.63	20240326	4700	34.04	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
38	20240826	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-30	5	-0.47	140982880	22314	20.85	6350	6350	6280	8210	4430	6320	6318.14	3.64	-8925	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1546	7.63	0.48	12	0.09	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
39	20240826	110612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	120840410	19115	17.86	6350	6350	6280	8210	4430	6320	6321.76	3.64	-7168	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1548	7.65	0.48	12	0.08	824.00	13119.00	7380	20240326	-14.63	4700	20240805	34.04	7380	-14.63	20240326	4700	34.04	20240805	7380	-14.63	20240326	4700	34.04	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
40	20240826	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	0	3	0.00	95703410	15135	14.14	6350	6350	6280	8210	4430	6320	6323.32	3.64	-4992	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1553	7.67	0.48	12	0.06	824.00	13119.00	7380	20240326	-14.36	4700	20240805	34.47	7380	-14.36	20240326	4700	34.47	20240805	7380	-14.36	20240326	4700	34.47	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
41	20240826	090613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-20	5	-0.32	42505680	6713	6.27	6350	6350	6300	8210	4430	6320	6331.85	3.64	-936	6386	6352	6296	6262	6206	6365	6275	123	1890	500	4550	10	1	24573061	1548	7.65	0.48	12	0.03	824.00	13119.00	7380	20240326	-14.63	4700	20240805	34.04	7380	-14.63	20240326	4700	34.04	20240805	7380	-14.63	20240326	4700	34.04	20240805	1.51	N	068790	500	122 억	893326	N	N	0	N	N
42	20240823	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	0	3	0.00	673641120	107012	127.02	6320	6330	6240	8210	4430	6320	6295.00	3.68	-11258	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1553	7.67	0.48	12	0.44	824.00	13119.00	7380	20240326	-14.36	4700	20240805	34.47	7380	-14.36	20240326	4700	34.47	20240805	7380	-14.36	20240326	4700	34.47	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
43	20240823	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-30	5	-0.47	646718390	102738	121.95	6320	6330	6240	8210	4430	6320	6294.83	3.68	-10468	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1546	7.63	0.48	12	0.42	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
44	20240823	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-40	5	-0.63	156254900	24926	29.59	6320	6320	6240	8210	4430	6320	6268.75	3.68	-9547	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1543	7.62	0.48	12	0.10	824.00	13119.00	7380	20240326	-14.91	4700	20240805	33.62	7380	-14.91	20240326	4700	33.62	20240805	7380	-14.91	20240326	4700	33.62	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
45	20240823	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6270	-50	5	-0.79	106900970	17059	20.25	6320	6320	6240	8210	4430	6320	6266.54	3.68	-6450	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1541	7.61	0.48	12	0.07	824.00	13119.00	7380	20240326	-15.04	4700	20240805	33.40	7380	-15.04	20240326	4700	33.40	20240805	7380	-15.04	20240326	4700	33.40	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
46	20240823	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-60	5	-0.95	79718940	12710	15.09	6320	6320	6260	8210	4430	6320	6272.14	3.68	-4043	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1538	7.60	0.48	12	0.05	824.00	13119.00	7380	20240326	-15.18	4700	20240805	33.19	7380	-15.18	20240326	4700	33.19	20240805	7380	-15.18	20240326	4700	33.19	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
47	20240823	110612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-40	5	-0.63	74569550	11888	14.11	6320	6320	6260	8210	4430	6320	6272.67	3.68	-3862	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1543	7.62	0.48	12	0.05	824.00	13119.00	7380	20240326	-14.91	4700	20240805	33.62	7380	-14.91	20240326	4700	33.62	20240805	7380	-14.91	20240326	4700	33.62	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
48	20240823	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-10	5	-0.16	32578840	5194	6.17	6320	6320	6260	8210	4430	6320	6272.40	3.68	-1951	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1551	7.66	0.48	12	0.02	824.00	13119.00	7380	20240326	-14.50	4700	20240805	34.26	7380	-14.50	20240326	4700	34.26	20240805	7380	-14.50	20240326	4700	34.26	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
49	20240823	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-60	5	-0.95	1378960	220	0.26	6320	6320	6260	8210	4430	6320	6268.00	3.68	90	6466	6392	6316	6242	6166	6430	6280	123	1890	500	4550	10	1	24573061	1538	7.60	0.48	12	0.00	824.00	13119.00	7380	20240326	-15.18	4700	20240805	33.19	7380	-15.18	20240326	4700	33.19	20240805	7380	-15.18	20240326	4700	33.19	20240805	1.51	N	068790	500	122 억	904861	N	N	0	N	N
50	20240822	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	10	2	0.16	532906170	84245	89.92	6310	6390	6240	8200	4420	6310	6325.67	3.74	-13779	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1553	7.67	0.48	12	0.34	824.00	13119.00	7380	20240326	-14.36	4700	20240805	34.47	7380	-14.36	20240326	4700	34.47	20240805	7380	-14.36	20240326	4700	34.47	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
51	20240822	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-20	5	-0.32	503501580	79582	84.94	6310	6390	6240	8200	4420	6310	6326.83	3.74	-11867	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1546	7.63	0.48	12	0.32	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
52	20240822	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	70	2	1.11	283404870	44913	47.94	6310	6390	6240	8200	4420	6310	6310.09	3.74	-2880	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1568	7.74	0.49	12	0.18	824.00	13119.00	7380	20240326	-13.55	4700	20240805	35.74	7380	-13.55	20240326	4700	35.74	20240805	7380	-13.55	20240326	4700	35.74	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
53	20240822	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	10	2	0.16	186464580	29645	31.64	6310	6350	6240	8200	4420	6310	6289.92	3.74	-1354	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1553	7.67	0.48	12	0.12	824.00	13119.00	7380	20240326	-14.36	4700	20240805	34.47	7380	-14.36	20240326	4700	34.47	20240805	7380	-14.36	20240326	4700	34.47	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
54	20240822	120617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-30	5	-0.48	119464220	19005	20.29	6310	6350	6240	8200	4420	6310	6285.94	3.74	-1622	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1543	7.62	0.48	12	0.08	824.00	13119.00	7380	20240326	-14.91	4700	20240805	33.62	7380	-14.91	20240326	4700	33.62	20240805	7380	-14.91	20240326	4700	33.62	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
55	20240822	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	10	2	0.16	97779150	15554	16.60	6310	6350	6240	8200	4420	6310	6286.43	3.74	346	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1553	7.67	0.48	12	0.06	824.00	13119.00	7380	20240326	-14.36	4700	20240805	34.47	7380	-14.36	20240326	4700	34.47	20240805	7380	-14.36	20240326	4700	34.47	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
56	20240822	100610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-20	5	-0.32	72082080	11459	12.23	6310	6350	6240	8200	4420	6310	6290.43	3.74	-684	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1546	7.63	0.48	12	0.05	824.00	13119.00	7380	20240326	-14.77	4700	20240805	33.83	7380	-14.77	20240326	4700	33.83	20240805	7380	-14.77	20240326	4700	33.83	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
57	20240822	090613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6350	40	2	0.63	4261100	674	0.72	6310	6350	6310	8200	4420	6310	6322.11	3.74	268	6463	6386	6253	6176	6043	6425	6215	123	1890	500	4540	10	1	24573061	1560	7.71	0.48	12	0.00	824.00	13119.00	7380	20240326	-13.96	4700	20240805	35.11	7380	-13.96	20240326	4700	35.11	20240805	7380	-13.96	20240326	4700	35.11	20240805	1.51	N	068790	500	122 억	918432	N	N	8	N	N
58	20240821	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	170	2	2.77	585567230	93635	97.83	6150	6330	6120	7980	4300	6140	6253.19	3.68	14217	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1551	7.66	0.48	12	0.38	824.00	13119.00	7380	20240326	-14.50	4700	20240805	34.26	7380	-14.50	20240326	4700	34.26	20240805	7380	-14.50	20240326	4700	34.26	20240805	1.55	N	068790	500	122 억	904405	N	N	8	N	N
59	20240821	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	180	2	2.93	561939390	89887	93.92	6150	6330	6120	7980	4300	6140	6251.62	3.68	13777	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1553	7.67	0.48	12	0.37	824.00	13119.00	7380	20240326	-14.36	4700	20240805	34.47	7380	-14.36	20240326	4700	34.47	20240805	7380	-14.36	20240326	4700	34.47	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
60	20240821	140611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	100	2	1.63	258928370	41745	43.62	6150	6260	6120	7980	4300	6140	6202.62	3.68	3854	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1533	7.57	0.48	12	0.17	824.00	13119.00	7380	20240326	-15.45	4700	20240805	32.77	7380	-15.45	20240326	4700	32.77	20240805	7380	-15.45	20240326	4700	32.77	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
61	20240821	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	110	2	1.79	215139850	34722	36.28	6150	6260	6120	7980	4300	6140	6196.07	3.68	3281	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1536	7.58	0.48	12	0.14	824.00	13119.00	7380	20240326	-15.31	4700	20240805	32.98	7380	-15.31	20240326	4700	32.98	20240805	7380	-15.31	20240326	4700	32.98	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
62	20240821	120617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	70	2	1.14	139798970	22634	23.65	6150	6220	6120	7980	4300	6140	6176.50	3.68	1075	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1526	7.54	0.47	12	0.09	824.00	13119.00	7380	20240326	-15.85	4700	20240805	32.13	7380	-15.85	20240326	4700	32.13	20240805	7380	-15.85	20240326	4700	32.13	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
63	20240821	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	20	2	0.33	66354580	10775	11.26	6150	6200	6120	7980	4300	6140	6158.20	3.68	-757	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1514	7.48	0.47	12	0.04	824.00	13119.00	7380	20240326	-16.53	4700	20240805	31.06	7380	-16.53	20240326	4700	31.06	20240805	7380	-16.53	20240326	4700	31.06	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
64	20240821	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	10	2	0.16	64742050	10513	10.98	6150	6200	6120	7980	4300	6140	6158.28	3.68	-756	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1511	7.46	0.47	12	0.04	824.00	13119.00	7380	20240326	-16.67	4700	20240805	30.85	7380	-16.67	20240326	4700	30.85	20240805	7380	-16.67	20240326	4700	30.85	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
65	20240821	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-10	5	-0.16	8688610	1417	1.48	6150	6150	6130	7980	4300	6140	6131.69	3.68	-754	6280	6210	6160	6090	6040	6185	6065	123	1840	500	4420	10	1	24573061	1506	7.44	0.47	12	0.01	824.00	13119.00	7380	20240326	-16.94	4700	20240805	30.43	7380	-16.94	20240326	4700	30.43	20240805	7380	-16.94	20240326	4700	30.43	20240805	1.55	N	068790	500	122 억	904405	N	N	5	N	N
66	20240820	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-20	5	-0.32	591103590	95637	83.83	6170	6230	6110	8000	4320	6160	6180.82	3.66	3758	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1509	7.45	0.47	12	0.39	824.00	13119.00	7380	20240326	-16.80	4700	20240805	30.64	7380	-16.80	20240326	4700	30.64	20240805	7380	-16.80	20240326	4700	30.64	20240805	1.55	N	068790	500	122 억	900596	N	N	5	N	N
67	20240820	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	20	2	0.32	559200980	90442	79.28	6170	6230	6140	8000	4320	6160	6182.98	3.66	2684	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1519	7.50	0.47	12	0.37	824.00	13119.00	7380	20240326	-16.26	4700	20240805	31.49	7380	-16.26	20240326	4700	31.49	20240805	7380	-16.26	20240326	4700	31.49	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
68	20240820	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	30	2	0.49	320936230	51921	45.51	6170	6230	6140	8000	4320	6160	6181.24	3.66	4121	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1521	7.51	0.47	12	0.21	824.00	13119.00	7380	20240326	-16.12	4700	20240805	31.70	7380	-16.12	20240326	4700	31.70	20240805	7380	-16.12	20240326	4700	31.70	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
69	20240820	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	60	2	0.97	220131760	35598	31.20	6170	6230	6140	8000	4320	6160	6183.82	3.66	3775	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1528	7.55	0.47	12	0.14	824.00	13119.00	7380	20240326	-15.72	4700	20240805	32.34	7380	-15.72	20240326	4700	32.34	20240805	7380	-15.72	20240326	4700	32.34	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
70	20240820	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	20	2	0.32	169739330	27480	24.09	6170	6230	6140	8000	4320	6160	6176.83	3.66	1239	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1519	7.50	0.47	12	0.11	824.00	13119.00	7380	20240326	-16.26	4700	20240805	31.49	7380	-16.26	20240326	4700	31.49	20240805	7380	-16.26	20240326	4700	31.49	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
71	20240820	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	0	3	0.00	152383230	24671	21.63	6170	6230	6140	8000	4320	6160	6176.61	3.66	140	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1514	7.48	0.47	12	0.10	824.00	13119.00	7380	20240326	-16.53	4700	20240805	31.06	7380	-16.53	20240326	4700	31.06	20240805	7380	-16.53	20240326	4700	31.06	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
72	20240820	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	10	2	0.16	133100200	21540	18.88	6170	6230	6150	8000	4320	6160	6179.21	3.66	861	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1516	7.49	0.47	12	0.09	824.00	13119.00	7380	20240326	-16.40	4700	20240805	31.28	7380	-16.40	20240326	4700	31.28	20240805	7380	-16.40	20240326	4700	31.28	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
73	20240820	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	40	2	0.65	41531850	6729	5.90	6170	6230	6160	8000	4320	6160	6172.07	3.66	664	6300	6230	6120	6050	5940	6265	6085	123	1840	500	4430	10	1	24573061	1524	7.52	0.47	12	0.03	824.00	13119.00	7380	20240326	-15.99	4700	20240805	31.91	7380	-15.99	20240326	4700	31.91	20240805	7380	-15.99	20240326	4700	31.91	20240805	1.55	N	068790	500	122 억	900596	N	N	8	N	N
74	20240819	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	140	2	2.33	697744680	113910	110.37	6040	6190	6010	7820	4220	6020	6125.40	3.72	-13852	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1514	7.48	0.47	12	0.46	824.00	13119.00	7380	20240326	-16.53	4700	20240805	31.06	7380	-16.53	20240326	4700	31.06	20240805	7380	-16.53	20240326	4700	31.06	20240805	1.65	N	068790	500	122 억	913796	N	N	8	N	N
75	20240819	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	110	2	1.83	634176010	103584	100.36	6040	6190	6010	7820	4220	6020	6122.34	3.72	-15256	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1506	7.44	0.47	12	0.42	824.00	13119.00	7380	20240326	-16.94	4700	20240805	30.43	7380	-16.94	20240326	4700	30.43	20240805	7380	-16.94	20240326	4700	30.43	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
76	20240819	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	150	2	2.49	322753130	53008	51.36	6040	6170	6010	7820	4220	6020	6088.76	3.72	-5577	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1516	7.49	0.47	12	0.22	824.00	13119.00	7380	20240326	-16.40	4700	20240805	31.28	7380	-16.40	20240326	4700	31.28	20240805	7380	-16.40	20240326	4700	31.28	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
77	20240819	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	30	2	0.50	116240610	19267	18.67	6040	6080	6010	7820	4220	6020	6033.15	3.72	-5000	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1487	7.34	0.46	12	0.08	824.00	13119.00	7380	20240326	-18.02	4700	20240805	28.72	7380	-18.02	20240326	4700	28.72	20240805	7380	-18.02	20240326	4700	28.72	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
78	20240819	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	40	2	0.66	110131430	18257	17.69	6040	6080	6010	7820	4220	6020	6032.29	3.72	-4498	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1489	7.35	0.46	12	0.07	824.00	13119.00	7380	20240326	-17.89	4700	20240805	28.94	7380	-17.89	20240326	4700	28.94	20240805	7380	-17.89	20240326	4700	28.94	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
79	20240819	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	0	3	0.00	96806870	16053	15.55	6040	6080	6010	7820	4220	6020	6030.45	3.72	-4501	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1479	7.31	0.46	12	0.07	824.00	13119.00	7380	20240326	-18.43	4700	20240805	28.09	7380	-18.43	20240326	4700	28.09	20240805	7380	-18.43	20240326	4700	28.09	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
80	20240819	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	0	3	0.00	71134580	11787	11.42	6040	6080	6010	7820	4220	6020	6035.00	3.72	-3069	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1479	7.31	0.46	12	0.05	824.00	13119.00	7380	20240326	-18.43	4700	20240805	28.09	7380	-18.43	20240326	4700	28.09	20240805	7380	-18.43	20240326	4700	28.09	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
81	20240819	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	30	2	0.50	7892980	1306	1.27	6040	6050	6020	7820	4220	6020	6043.63	3.72	-838	6220	6120	5990	5890	5760	6170	5940	123	1800	500	4330	10	1	24573061	1487	7.34	0.46	12	0.01	824.00	13119.00	7380	20240326	-18.02	4700	20240805	28.72	7380	-18.02	20240326	4700	28.72	20240805	7380	-18.02	20240326	4700	28.72	20240805	1.65	N	068790	500	122 억	913796	N	N	12	N	N
82	20240816	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	160	2	2.73	615454500	103207	69.60	5910	6090	5860	7610	4110	5860	5963.24	3.69	6450	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1479	7.31	0.46	12	0.42	824.00	13119.00	7380	20240326	-18.43	4700	20240805	28.09	7380	-18.43	20240326	4700	28.09	20240805	7380	-18.43	20240326	4700	28.09	20240805	1.64	N	068790	500	122 억	907222	N	N	12	N	N
83	20240816	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	140	2	2.39	589068780	98819	66.64	5910	6090	5860	7610	4110	5860	5961.09	3.69	5950	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1474	7.28	0.46	12	0.40	824.00	13119.00	7380	20240326	-18.70	4700	20240805	27.66	7380	-18.70	20240326	4700	27.66	20240805	7380	-18.70	20240326	4700	27.66	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
84	20240816	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	70	2	1.19	298843410	50525	34.07	5910	5990	5860	7610	4110	5860	5914.76	3.69	4478	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1457	7.20	0.45	12	0.21	824.00	13119.00	7380	20240326	-19.65	4700	20240805	26.17	7380	-19.65	20240326	4700	26.17	20240805	7380	-19.65	20240326	4700	26.17	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
85	20240816	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	70	2	1.19	239622420	40503	27.32	5910	5990	5860	7610	4110	5860	5916.16	3.69	4598	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1457	7.20	0.45	12	0.16	824.00	13119.00	7380	20240326	-19.65	4700	20240805	26.17	7380	-19.65	20240326	4700	26.17	20240805	7380	-19.65	20240326	4700	26.17	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
86	20240816	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	60	2	1.02	148979410	25253	17.03	5910	5990	5860	7610	4110	5860	5899.47	3.69	992	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1455	7.18	0.45	12	0.10	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
87	20240816	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	30	2	0.51	124551990	21109	14.24	5910	5990	5860	7610	4110	5860	5900.42	3.69	-1318	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1447	7.15	0.45	12	0.09	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
88	20240816	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	30	2	0.51	92170130	15594	10.52	5910	5990	5870	7610	4110	5860	5910.61	3.69	-1098	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1447	7.15	0.45	12	0.06	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
89	20240816	090602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	100	2	1.71	39284690	6610	4.46	5910	5990	5890	7610	4110	5860	5943.22	3.69	-757	6213	6036	5723	5546	5233	6125	5635	123	1750	500	4210	10	1	24573061	1465	7.23	0.45	12	0.03	824.00	13119.00	7380	20240326	-19.24	4700	20240805	26.81	7380	-19.24	20240326	4700	26.81	20240805	7380	-19.24	20240326	4700	26.81	20240805	1.64	N	068790	500	122 억	907222	N	N	0	N	N
90	20240814	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	500	2	9.33	830406890	145830	529.52	5420	5900	5410	6960	3760	5360	5694.22	3.63	17725	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1440	7.11	0.45	12	0.59	824.00	13119.00	7380	20240326	-20.60	4700	20240805	24.68	7380	-20.60	20240326	4700	24.68	20240805	7380	-20.60	20240326	4700	24.68	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
91	20240814	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	490	2	9.14	753361800	132695	481.83	5420	5870	5410	6960	3760	5360	5677.39	3.63	18553	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1438	7.10	0.45	12	0.54	824.00	13119.00	7380	20240326	-20.73	4700	20240805	24.47	7380	-20.73	20240326	4700	24.47	20240805	7380	-20.73	20240326	4700	24.47	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
92	20240814	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	420	2	7.84	683760590	120728	438.37	5420	5830	5410	6960	3760	5360	5663.65	3.63	18384	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1420	7.01	0.44	12	0.49	824.00	13119.00	7380	20240326	-21.68	4700	20240805	22.98	7380	-21.68	20240326	4700	22.98	20240805	7380	-21.68	20240326	4700	22.98	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
93	20240814	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	370	2	6.90	638287810	112853	409.78	5420	5830	5410	6960	3760	5360	5655.92	3.63	17727	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1408	6.95	0.44	12	0.46	824.00	13119.00	7380	20240326	-22.36	4700	20240805	21.91	7380	-22.36	20240326	4700	21.91	20240805	7380	-22.36	20240326	4700	21.91	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
94	20240814	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	300	2	5.60	309674920	55637	202.02	5420	5720	5410	6960	3760	5360	5565.99	3.63	10013	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1391	6.87	0.43	12	0.23	824.00	13119.00	7380	20240326	-23.31	4700	20240805	20.43	7380	-23.31	20240326	4700	20.43	20240805	7380	-23.31	20240326	4700	20.43	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
95	20240814	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	140	2	2.61	114014130	20794	75.50	5420	5560	5410	6960	3760	5360	5483.03	3.63	1250	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1352	6.67	0.42	12	0.08	824.00	13119.00	7380	20240326	-25.47	4700	20240805	17.02	7380	-25.47	20240326	4700	17.02	20240805	7380	-25.47	20240326	4700	17.02	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
96	20240814	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	80	2	1.49	34376370	6323	22.96	5420	5460	5410	6960	3760	5360	5436.72	3.63	895	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1337	6.60	0.41	12	0.03	824.00	13119.00	7380	20240326	-26.29	4700	20240805	15.74	7380	-26.29	20240326	4700	15.74	20240805	7380	-26.29	20240326	4700	15.74	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
97	20240814	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	60	2	1.12	4086500	754	2.74	5420	5420	5410	6960	3760	5360	5419.76	3.63	-428	5460	5410	5360	5310	5260	5385	5285	123	1600	500	3850	10	1	24573061	1332	6.58	0.41	12	0.00	824.00	13119.00	7380	20240326	-26.56	4700	20240805	15.32	7380	-26.56	20240326	4700	15.32	20240805	7380	-26.56	20240326	4700	15.32	20240805	1.62	N	068790	500	122 억	890916	N	N	0	N	N
98	20240813	160552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	0	3	0.00	146440890	27421	107.11	5410	5410	5310	6960	3760	5360	5340.46	3.62	2304	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1317	6.50	0.41	12	0.11	824.00	13119.00	7380	20240326	-27.37	4700	20240805	14.04	7380	-27.37	20240326	4700	14.04	20240805	7380	-27.37	20240326	4700	14.04	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
99	20240813	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-20	5	-0.37	135966900	25464	99.47	5410	5410	5310	6960	3760	5360	5339.57	3.62	1599	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1312	6.48	0.41	12	0.10	824.00	13119.00	7380	20240326	-27.64	4700	20240805	13.62	7380	-27.64	20240326	4700	13.62	20240805	7380	-27.64	20240326	4700	13.62	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
100	20240813	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-20	5	-0.37	114122330	21371	83.48	5410	5410	5310	6960	3760	5360	5340.06	3.62	-356	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1312	6.48	0.41	12	0.09	824.00	13119.00	7380	20240326	-27.64	4700	20240805	13.62	7380	-27.64	20240326	4700	13.62	20240805	7380	-27.64	20240326	4700	13.62	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
101	20240813	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	0	3	0.00	95164130	17825	69.63	5410	5410	5310	6960	3760	5360	5338.80	3.62	-763	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1317	6.50	0.41	12	0.07	824.00	13119.00	7380	20240326	-27.37	4700	20240805	14.04	7380	-27.37	20240326	4700	14.04	20240805	7380	-27.37	20240326	4700	14.04	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
102	20240813	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	-30	5	-0.56	72249040	13536	52.88	5410	5410	5310	6960	3760	5360	5337.55	3.62	-1305	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1310	6.47	0.41	12	0.06	824.00	13119.00	7380	20240326	-27.78	4700	20240805	13.40	7380	-27.78	20240326	4700	13.40	20240805	7380	-27.78	20240326	4700	13.40	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
103	20240813	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	-40	5	-0.75	43824420	8188	31.98	5410	5410	5320	6960	3760	5360	5352.27	3.62	-1416	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1307	6.46	0.41	12	0.03	824.00	13119.00	7380	20240326	-27.91	4700	20240805	13.19	7380	-27.91	20240326	4700	13.19	20240805	7380	-27.91	20240326	4700	13.19	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
104	20240813	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	0	3	0.00	20477660	3815	14.90	5410	5410	5340	6960	3760	5360	5367.67	3.62	-1222	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1317	6.50	0.41	12	0.02	824.00	13119.00	7380	20240326	-27.37	4700	20240805	14.04	7380	-27.37	20240326	4700	14.04	20240805	7380	-27.37	20240326	4700	14.04	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
105	20240813	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	50	2	0.93	2977410	551	2.15	5410	5410	5400	6960	3760	5360	5403.65	3.62	282	5453	5406	5363	5316	5273	5385	5295	123	1600	500	3850	10	1	24573061	1329	6.57	0.41	12	0.00	824.00	13119.00	7380	20240326	-26.69	4700	20240805	15.11	7380	-26.69	20240326	4700	15.11	20240805	7380	-26.69	20240326	4700	15.11	20240805	1.63	N	068790	500	122 억	888612	N	N	0	N	N
106	20240812	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	40	2	0.75	137074010	25599	157.09	5370	5410	5320	6910	3730	5320	5354.66	3.60	3206	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1317	6.50	0.41	12	0.10	824.00	13119.00	7380	20240326	-27.37	4700	20240805	14.04	7380	-27.37	20240326	4700	14.04	20240805	7380	-27.37	20240326	4700	14.04	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
107	20240812	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	30	2	0.56	131919060	24635	151.17	5370	5410	5320	6910	3730	5320	5354.94	3.60	3217	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1315	6.49	0.41	12	0.10	824.00	13119.00	7380	20240326	-27.51	4700	20240805	13.83	7380	-27.51	20240326	4700	13.83	20240805	7380	-27.51	20240326	4700	13.83	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
108	20240812	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	30	2	0.56	107968890	20147	123.63	5370	5410	5320	6910	3730	5320	5359.06	3.60	2603	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1315	6.49	0.41	12	0.08	824.00	13119.00	7380	20240326	-27.51	4700	20240805	13.83	7380	-27.51	20240326	4700	13.83	20240805	7380	-27.51	20240326	4700	13.83	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
109	20240812	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	30	2	0.56	86360360	16113	98.88	5370	5410	5320	6910	3730	5320	5359.67	3.60	1806	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1315	6.49	0.41	12	0.07	824.00	13119.00	7380	20240326	-27.51	4700	20240805	13.83	7380	-27.51	20240326	4700	13.83	20240805	7380	-27.51	20240326	4700	13.83	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
110	20240812	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	30	2	0.56	80185310	14959	91.80	5370	5410	5320	6910	3730	5320	5360.34	3.60	1729	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1315	6.49	0.41	12	0.06	824.00	13119.00	7380	20240326	-27.51	4700	20240805	13.83	7380	-27.51	20240326	4700	13.83	20240805	7380	-27.51	20240326	4700	13.83	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
111	20240812	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	10	2	0.19	61727930	11506	70.61	5370	5410	5330	6910	3730	5320	5364.85	3.60	1750	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1310	6.47	0.41	12	0.05	824.00	13119.00	7380	20240326	-27.78	4700	20240805	13.40	7380	-27.78	20240326	4700	13.40	20240805	7380	-27.78	20240326	4700	13.40	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
112	20240812	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	70	2	1.32	29543430	5497	33.73	5370	5410	5350	6910	3730	5320	5374.46	3.60	1690	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1324	6.54	0.41	12	0.02	824.00	13119.00	7380	20240326	-26.96	4700	20240805	14.68	7380	-26.96	20240326	4700	14.68	20240805	7380	-26.96	20240326	4700	14.68	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
113	20240812	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	50	2	0.94	3121860	581	3.57	5370	5380	5370	6910	3730	5320	5373.25	3.60	-6	5386	5352	5296	5262	5206	5370	5280	123	1590	500	3830	10	1	24573061	1320	6.52	0.41	12	0.00	824.00	13119.00	7380	20240326	-27.24	4700	20240805	14.26	7380	-27.24	20240326	4700	14.26	20240805	7380	-27.24	20240326	4700	14.26	20240805	1.62	N	068790	500	122 억	884691	N	N	0	N	N
114	20240809	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	140	2	2.70	86373850	16296	63.59	5240	5330	5240	6730	3630	5180	5300.30	3.60	288	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1307	6.46	0.41	12	0.07	824.00	13119.00	7380	20240326	-27.91	4700	20240805	13.19	7380	-27.91	20240326	4700	13.19	20240805	7380	-27.91	20240326	4700	13.19	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
115	20240809	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	110	2	2.12	76118270	14365	56.05	5240	5330	5240	6730	3630	5180	5298.87	3.60	758	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1300	6.42	0.40	12	0.06	824.00	13119.00	7380	20240326	-28.32	4700	20240805	12.55	7380	-28.32	20240326	4700	12.55	20240805	7380	-28.32	20240326	4700	12.55	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
116	20240809	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	110	2	2.12	73667440	13901	54.24	5240	5330	5240	6730	3630	5180	5299.43	3.60	715	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1300	6.42	0.40	12	0.06	824.00	13119.00	7380	20240326	-28.32	4700	20240805	12.55	7380	-28.32	20240326	4700	12.55	20240805	7380	-28.32	20240326	4700	12.55	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
117	20240809	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	130	2	2.51	70974610	13393	52.26	5240	5330	5240	6730	3630	5180	5299.38	3.60	1041	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1305	6.44	0.40	12	0.05	824.00	13119.00	7380	20240326	-28.05	4700	20240805	12.98	7380	-28.05	20240326	4700	12.98	20240805	7380	-28.05	20240326	4700	12.98	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
118	20240809	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	100	2	1.93	40952970	7739	30.20	5240	5330	5240	6730	3630	5180	5291.77	3.60	1158	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1297	6.41	0.40	12	0.03	824.00	13119.00	7380	20240326	-28.46	4700	20240805	12.34	7380	-28.46	20240326	4700	12.34	20240805	7380	-28.46	20240326	4700	12.34	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
119	20240809	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	100	2	1.93	36754010	6944	27.10	5240	5330	5240	6730	3630	5180	5292.92	3.60	1046	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1297	6.41	0.40	12	0.03	824.00	13119.00	7380	20240326	-28.46	4700	20240805	12.34	7380	-28.46	20240326	4700	12.34	20240805	7380	-28.46	20240326	4700	12.34	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
120	20240809	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	110	2	2.12	31849070	6016	23.47	5240	5330	5240	6730	3630	5180	5294.06	3.60	1550	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1300	6.42	0.40	12	0.02	824.00	13119.00	7380	20240326	-28.32	4700	20240805	12.55	7380	-28.32	20240326	4700	12.55	20240805	7380	-28.32	20240326	4700	12.55	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
121	20240809	090547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	80	2	1.54	2782670	530	2.07	5240	5280	5240	6730	3630	5180	5250.32	3.60	256	5320	5250	5170	5100	5020	5285	5135	123	1550	500	3720	10	1	24573061	1293	6.38	0.40	12	0.00	824.00	13119.00	7380	20240326	-28.73	4700	20240805	11.91	7380	-28.73	20240326	4700	11.91	20240805	7380	-28.73	20240326	4700	11.91	20240805	1.56	N	068790	500	122 억	884386	N	N	0	N	N
122	20240808	160539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-10	5	-0.19	131968110	25628	34.10	5140	5240	5090	6740	3640	5190	5149.36	3.61	-3186	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1273	6.29	0.39	12	0.10	824.00	13119.00	7380	20240326	-29.81	4700	20240805	10.21	7380	-29.81	20240326	4700	10.21	20240805	7380	-29.81	20240326	4700	10.21	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
123	20240808	150544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-10	5	-0.19	74069190	14367	19.12	5140	5240	5090	6740	3640	5190	5155.51	3.61	-3487	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1273	6.29	0.39	12	0.06	824.00	13119.00	7380	20240326	-29.81	4700	20240805	10.21	7380	-29.81	20240326	4700	10.21	20240805	7380	-29.81	20240326	4700	10.21	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
124	20240808	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	10	2	0.19	67216990	13049	17.36	5140	5240	5090	6740	3640	5190	5151.12	3.61	-3384	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1278	6.31	0.40	12	0.05	824.00	13119.00	7380	20240326	-29.54	4700	20240805	10.64	7380	-29.54	20240326	4700	10.64	20240805	7380	-29.54	20240326	4700	10.64	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
125	20240808	130547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-20	5	-0.39	47767490	9304	12.38	5140	5170	5090	6740	3640	5190	5134.08	3.61	-2753	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1270	6.27	0.39	12	0.04	824.00	13119.00	7380	20240326	-29.95	4700	20240805	10.00	7380	-29.95	20240326	4700	10.00	20240805	7380	-29.95	20240326	4700	10.00	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
126	20240808	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-30	5	-0.58	43969500	8569	11.40	5140	5170	5090	6740	3640	5190	5131.23	3.61	-2652	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1268	6.26	0.39	12	0.03	824.00	13119.00	7380	20240326	-30.08	4700	20240805	9.79	7380	-30.08	20240326	4700	9.79	20240805	7380	-30.08	20240326	4700	9.79	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
127	20240808	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-60	5	-1.16	40753820	7945	10.57	5140	5170	5090	6740	3640	5190	5129.49	3.61	-2648	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1261	6.23	0.39	12	0.03	824.00	13119.00	7380	20240326	-30.49	4700	20240805	9.15	7380	-30.49	20240326	4700	9.15	20240805	7380	-30.49	20240326	4700	9.15	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
128	20240808	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-80	5	-1.54	22509900	4395	5.85	5140	5150	5090	6740	3640	5190	5121.71	3.61	-2956	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1256	6.20	0.39	12	0.02	824.00	13119.00	7380	20240326	-30.76	4700	20240805	8.72	7380	-30.76	20240326	4700	8.72	20240805	7380	-30.76	20240326	4700	8.72	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
129	20240808	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-60	5	-1.16	3554650	692	0.92	5140	5150	5130	6740	3640	5190	5136.78	3.61	-198	5323	5256	5173	5106	5023	5290	5140	123	1550	500	3730	10	1	24573061	1261	6.23	0.39	12	0.00	824.00	13119.00	7380	20240326	-30.49	4700	20240805	9.15	7380	-30.49	20240326	4700	9.15	20240805	7380	-30.49	20240326	4700	9.15	20240805	1.59	N	068790	500	122 억	887572	N	N	0	N	N
130	20240807	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	30	2	0.58	378721060	73151	75.67	5160	5240	5090	6700	3620	5160	5177.16	3.58	6999	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1275	6.30	0.40	12	0.30	824.00	13119.00	7380	20240326	-29.67	4700	20240805	10.43	7380	-29.67	20240326	4700	10.43	20240805	7380	-29.67	20240326	4700	10.43	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
131	20240807	150541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	10	2	0.19	364512890	70403	72.83	5160	5240	5090	6700	3620	5160	5177.52	3.58	7126	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1270	6.27	0.39	12	0.29	824.00	13119.00	7380	20240326	-29.95	4700	20240805	10.00	7380	-29.95	20240326	4700	10.00	20240805	7380	-29.95	20240326	4700	10.00	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
132	20240807	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	40	2	0.78	305369480	58994	61.03	5160	5240	5090	6700	3620	5160	5176.28	3.58	7229	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1278	6.31	0.40	12	0.24	824.00	13119.00	7380	20240326	-29.54	4700	20240805	10.64	7380	-29.54	20240326	4700	10.64	20240805	7380	-29.54	20240326	4700	10.64	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
133	20240807	130540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	40	2	0.78	269904080	52173	53.97	5160	5240	5090	6700	3620	5160	5173.25	3.58	6582	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1278	6.31	0.40	12	0.21	824.00	13119.00	7380	20240326	-29.54	4700	20240805	10.64	7380	-29.54	20240326	4700	10.64	20240805	7380	-29.54	20240326	4700	10.64	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
134	20240807	120543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	40	2	0.78	196794530	38108	39.42	5160	5210	5090	6700	3620	5160	5164.13	3.58	1293	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1278	6.31	0.40	12	0.16	824.00	13119.00	7380	20240326	-29.54	4700	20240805	10.64	7380	-29.54	20240326	4700	10.64	20240805	7380	-29.54	20240326	4700	10.64	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
135	20240807	110542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	30	2	0.58	148346560	28775	29.77	5160	5210	5090	6700	3620	5160	5155.40	3.58	-3757	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1275	6.30	0.40	12	0.12	824.00	13119.00	7380	20240326	-29.67	4700	20240805	10.43	7380	-29.67	20240326	4700	10.43	20240805	7380	-29.67	20240326	4700	10.43	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
136	20240807	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	0	3	0.00	81063130	15750	16.29	5160	5200	5090	6700	3620	5160	5146.87	3.58	-5121	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1268	6.26	0.39	12	0.06	824.00	13119.00	7380	20240326	-30.08	4700	20240805	9.79	7380	-30.08	20240326	4700	9.79	20240805	7380	-30.08	20240326	4700	9.79	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
137	20240807	090537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-30	5	-0.58	1334550	259	0.27	5160	5160	5130	6700	3620	5160	5152.70	3.58	-11	5403	5281	5038	4916	4673	5342	4977	123	1540	500	3710	10	1	24573061	1261	6.23	0.39	12	0.00	824.00	13119.00	7380	20240326	-30.49	4700	20240805	9.15	7380	-30.49	20240326	4700	9.15	20240805	7380	-30.49	20240326	4700	9.15	20240805	1.73	N	068790	500	122 억	880156	N	N	10	N	N
138	20240806	160531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	410	2	8.63	480275835	96077	59.60	4795	5160	4795	6170	3325	4750	4998.73	3.52	14378	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1268	6.26	0.39	12	0.39	824.00	13119.00	7380	20240326	-30.08	4700	20240805	9.79	7380	-30.08	20240326	4700	9.79	20240805	7380	-30.08	20240326	4700	9.79	20240805	1.71	N	068790	500	122 억	866192	N	N	10	N	N
139	20240806	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	300	2	6.32	463360605	92772	57.55	4795	5150	4795	6170	3325	4750	4994.62	3.52	15699	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1241	6.13	0.38	12	0.38	824.00	13119.00	7380	20240326	-31.57	4700	20240805	7.45	7380	-31.57	20240326	4700	7.45	20240805	7380	-31.57	20240326	4700	7.45	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
140	20240806	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	320	2	6.74	396403945	79448	49.29	4795	5150	4795	6170	3325	4750	4989.48	3.52	10048	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1246	6.15	0.39	12	0.32	824.00	13119.00	7380	20240326	-31.30	4700	20240805	7.87	7380	-31.30	20240326	4700	7.87	20240805	7380	-31.30	20240326	4700	7.87	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
141	20240806	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	360	2	7.58	343754085	69137	42.89	4795	5140	4795	6170	3325	4750	4972.07	3.52	6958	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1256	6.20	0.39	12	0.28	824.00	13119.00	7380	20240326	-30.76	4700	20240805	8.72	7380	-30.76	20240326	4700	8.72	20240805	7380	-30.76	20240326	4700	8.72	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
142	20240806	120539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	330	2	6.95	311821165	62871	39.00	4795	5080	4795	6170	3325	4750	4959.70	3.52	2810	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1248	6.17	0.39	12	0.26	824.00	13119.00	7380	20240326	-31.17	4700	20240805	8.09	7380	-31.17	20240326	4700	8.09	20240805	7380	-31.17	20240326	4700	8.09	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
143	20240806	110533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	290	2	6.11	272334405	55038	34.14	4795	5060	4795	6170	3325	4750	4948.12	3.52	599	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1238	6.12	0.38	12	0.22	824.00	13119.00	7380	20240326	-31.71	4700	20240805	7.23	7380	-31.71	20240326	4700	7.23	20240805	7380	-31.71	20240326	4700	7.23	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
144	20240806	100533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	300	2	6.32	141231955	28631	17.76	4795	5060	4795	6170	3325	4750	4932.83	3.52	3873	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	10	1	24573061	1241	6.13	0.38	12	0.12	824.00	13119.00	7380	20240326	-31.57	4700	20240805	7.45	7380	-31.57	20240326	4700	7.45	20240805	7380	-31.57	20240326	4700	7.45	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
145	20240806	090534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	210	2	4.42	64194375	13267	8.23	4795	4960	4795	6170	3325	4750	4838.65	3.52	2872	5596	5172	4936	4512	4276	5055	4395	123	1420	500	3420	5	1	24573061	1219	6.02	0.38	12	0.05	824.00	13119.00	7380	20240326	-32.79	4700	20240805	5.53	7380	-32.79	20240326	4700	5.53	20240805	7380	-32.79	20240326	4700	5.53	20240805	1.71	N	068790	500	122 억	866192	N	N	0	N	N
146	20240805	160524	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4750	-670	5	-12.36	806185860	160786	226.22	5350	5360	4700	7040	3800	5420	5017.05	3.63	-26555	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	5	1	24573061	1167	5.76	0.36	12	0.65	824.00	13119.00	7380	20240326	-35.64	4700	20240805	1.06	7380	-35.64	20240326	4700	1.06	20240805	7380	-35.64	20240326	4700	1.06	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
147	20240805	150533	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4730	-690	5	-12.73	741252095	147135	207.01	5350	5360	4700	7040	3800	5420	5037.90	3.63	-27325	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	5	1	24573061	1162	5.74	0.36	12	0.60	824.00	13119.00	7380	20240326	-35.91	4700	20240805	0.64	7380	-35.91	20240326	4700	0.64	20240805	7380	-35.91	20240326	4700	0.64	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
148	20240805	140535	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4965	-455	5	-8.39	548421245	107350	151.04	5350	5360	4965	7040	3800	5420	5108.72	3.63	-24972	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	5	1	24573061	1220	6.03	0.38	12	0.44	824.00	13119.00	7380	20240326	-32.72	4965	20240805	0.00	7380	-32.72	20240326	4965	0.00	20240805	7380	-32.72	20240326	4965	0.00	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
149	20240805	130533	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5030	-390	5	-7.20	433201240	84264	118.56	5350	5360	5030	7040	3800	5420	5141.00	3.63	-20461	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	10	1	24573061	1236	6.10	0.38	12	0.34	824.00	13119.00	7380	20240326	-31.84	5030	20240805	0.00	7380	-31.84	20240326	5030	0.00	20240805	7380	-31.84	20240326	5030	0.00	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
150	20240805	120529	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5110	-310	5	-5.72	341167640	66087	92.98	5350	5360	5080	7040	3800	5420	5162.40	3.63	-15498	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	10	1	24573061	1256	6.20	0.39	12	0.27	824.00	13119.00	7380	20240326	-30.76	5080	20240805	0.59	7380	-30.76	20240326	5080	0.59	20240805	7380	-30.76	20240326	5080	0.59	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
151	20240805	110532	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5150	-270	5	-4.98	263262730	50869	71.57	5350	5360	5110	7040	3800	5420	5175.31	3.63	-9596	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	10	1	24573061	1266	6.25	0.39	12	0.21	824.00	13119.00	7380	20240326	-30.22	5110	20240805	0.78	7380	-30.22	20240326	5110	0.78	20240805	7380	-30.22	20240326	5110	0.78	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
152	20240805	100528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5130	-290	5	-5.35	210177620	40556	57.06	5350	5360	5110	7040	3800	5420	5182.41	3.63	-5974	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	10	1	24573061	1261	6.23	0.39	12	0.17	824.00	13119.00	7380	20240326	-30.49	5110	20240805	0.39	7380	-30.49	20240326	5110	0.39	20240805	7380	-30.49	20240326	5110	0.39	20240805	1.70	N	068790	500	122 억	892802	N	N	0	N	N
153	20240805	090526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-160	5	-2.95	36928140	7019	9.88	5350	5360	5220	7040	3800	5420	5261.17	3.63	1229	5726	5572	5476	5322	5226	5525	5275	123	1620	500	3900	10	1	24573061	1293	6.38	0.40	12	0.03	824.00	13119.00	7380	20240326	-28.73	5120	20230817	2.73	7380	-28.73	20240326	5220	0.77	20240805	7380	-28.73	20240326	5120	2.73	20230817	1.70	N	068790	500	122 억	892802	N	N	0	N	N
154	20240802	160521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-250	5	-4.41	384083130	70625	208.89	5630	5630	5380	7370	3970	5670	5438.49	3.80	-41447	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1332	6.58	0.41	12	0.29	824.00	13119.00	7380	20240326	-26.56	4980	20230727	8.84	7380	-26.56	20240326	5380	0.74	20240802	7380	-26.56	20240326	5120	5.86	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
155	20240802	150519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-260	5	-4.59	366704550	67418	199.40	5630	5630	5380	7370	3970	5670	5439.27	3.80	-40600	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1329	6.57	0.41	12	0.27	824.00	13119.00	7380	20240326	-26.69	4980	20230727	8.63	7380	-26.69	20240326	5380	0.56	20240802	7380	-26.69	20240326	5120	5.66	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
156	20240802	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-230	5	-4.06	336025360	61751	182.64	5630	5630	5380	7370	3970	5670	5441.62	3.80	-37130	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1337	6.60	0.41	12	0.25	824.00	13119.00	7380	20240326	-26.29	4980	20230727	9.24	7380	-26.29	20240326	5380	1.12	20240802	7380	-26.29	20240326	5120	6.25	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
157	20240802	130523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-240	5	-4.23	303364540	55739	164.86	5630	5630	5380	7370	3970	5670	5442.59	3.80	-34131	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1334	6.59	0.41	12	0.23	824.00	13119.00	7380	20240326	-26.42	4980	20230727	9.04	7380	-26.42	20240326	5380	0.93	20240802	7380	-26.42	20240326	5120	6.05	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
158	20240802	120523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-260	5	-4.59	277924860	51046	150.98	5630	5630	5380	7370	3970	5670	5444.60	3.80	-33009	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1329	6.57	0.41	12	0.21	824.00	13119.00	7380	20240326	-26.69	4980	20230727	8.63	7380	-26.69	20240326	5380	0.56	20240802	7380	-26.69	20240326	5120	5.66	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
159	20240802	110523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-230	5	-4.06	256002330	46994	138.99	5630	5630	5380	7370	3970	5670	5447.55	3.80	-31429	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1337	6.60	0.41	12	0.19	824.00	13119.00	7380	20240326	-26.29	4980	20230727	9.24	7380	-26.29	20240326	5380	1.12	20240802	7380	-26.29	20240326	5120	6.25	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
160	20240802	100518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-230	5	-4.06	138607800	25339	74.95	5630	5630	5410	7370	3970	5670	5470.14	3.80	-18789	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1337	6.60	0.41	12	0.10	824.00	13119.00	7380	20240326	-26.29	4980	20230727	9.24	7380	-26.29	20240326	5410	0.55	20240802	7380	-26.29	20240326	5120	6.25	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
161	20240802	090524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-40	5	-0.71	3055920	543	1.61	5630	5630	5600	7370	3970	5670	5627.85	3.80	-107	5776	5722	5686	5632	5596	5705	5615	123	1700	500	4080	10	1	24573061	1383	6.83	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.71	4980	20230727	13.05	7380	-23.71	20240326	5530	1.81	20240731	7380	-23.71	20240326	5120	9.96	20230817	1.71	N	068790	500	122 억	934265	N	N	0	N	N
162	20240801	160519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	0	3	0.00	191692460	33700	57.69	5740	5740	5650	7370	3970	5670	5688.32	3.81	-2047	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1393	6.88	0.43	12	0.14	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	1.72	N	068790	500	122 억	936057	N	N	0	N	N
163	20240801	150533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	20	2	0.35	183168440	32197	55.12	5740	5740	5650	7370	3970	5670	5688.99	3.81	-1165	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1398	6.91	0.43	12	0.13	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	1.72	N	068790	500	122 억	936057	N	N	0	N	N
164	20240801	140528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	10	2	0.18	178539270	31382	53.72	5740	5740	5650	7370	3970	5670	5689.23	3.81	-984	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1396	6.89	0.43	12	0.13	824.00	13119.00	7380	20240326	-23.04	4980	20230727	14.06	7380	-23.04	20240326	5530	2.71	20240731	7380	-23.04	20240326	5120	10.94	20230817	1.72	N	068790	500	122 억	936057	N	N	0	N	N
165	20240801	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-10	5	-0.18	168937390	29691	50.83	5740	5740	5650	7370	3970	5670	5689.85	3.81	-745	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1391	6.87	0.43	12	0.12	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	1.72	N	068790	500	122 억	936057	N	N	0	N	N
166	20240801	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	20	2	0.35	159657300	28056	48.03	5740	5740	5650	7370	3970	5670	5690.67	3.81	-571	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1398	6.91	0.43	12	0.11	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	1.72	N	068790	500	122 억	936057	N	N	0	N	N
167	20240801	110525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	0	3	0.00	144613850	25404	43.49	5740	5740	5650	7370	3970	5670	5692.56	3.81	647	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1393	6.88	0.43	12	0.10	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	1.72	N	068790	500	122 억	936057	N	N	0	N	N
168	20240801	100522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	40	2	0.71	103126190	18084	30.96	5740	5740	5660	7370	3970	5670	5702.62	3.81	6091	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1403	6.93	0.44	12	0.07	824.00	13119.00	7380	20240326	-22.63	4980	20230727	14.66	7380	-22.63	20240326	5530	3.25	20240731	7380	-22.63	20240326	5120	11.52	20230817	1.72	N	068790	500	122 억	936057	N	N	0	N	N
169	20240801	090513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	60	2	1.06	1953200	342	0.59	5740	5740	5660	7370	3970	5670	5711.11	3.81	119	5830	5750	5640	5560	5450	5790	5600	123	1700	500	4080	10	1	24573061	1408	6.95	0.44	12	0.00	824.00	13119.00	7380	20240326	-22.36	4980	20230727	15.06	7380	-22.36	20240326	5530	3.62	20240731	7380	-22.36	20240326	5120	11.91	20230817	1.72	N	068790	500	122 억	936057	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History