KissMeData/068790/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	20240430	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-30	5	-0.47	353560140	55881	46.35	6320	6420	6290	8260	4460	6360	6327.02	4.73	-18128	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1555	7.68	0.48	12	0.23	824.00	13119.00	7380	20240326	-14.23	4980	20230727	27.11	7380	-14.23	20240326	5770	9.71	20240419	7380	-14.23	20240326	4980	27.11	20230727	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
3	20240430	150643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	20	2	0.31	333608700	52730	43.74	6320	6420	6290	8260	4460	6360	6326.73	4.73	-16958	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1568	7.74	0.49	12	0.21	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	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
4	20240430	140643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-30	5	-0.47	198160150	31283	25.95	6320	6400	6300	8260	4460	6360	6334.44	4.73	-15236	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1555	7.68	0.48	12	0.13	824.00	13119.00	7380	20240326	-14.23	4980	20230727	27.11	7380	-14.23	20240326	5770	9.71	20240419	7380	-14.23	20240326	4980	27.11	20230727	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
5	20240430	130642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	176237340	27819	23.07	6320	6400	6300	8260	4460	6360	6335.14	4.73	-13019	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1553	7.67	0.48	12	0.11	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	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
6	20240430	120643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	158876190	25071	20.79	6320	6400	6300	8260	4460	6360	6337.05	4.73	-10951	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1553	7.67	0.48	12	0.10	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	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
7	20240430	110641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	122174200	19263	15.98	6320	6400	6300	8260	4460	6360	6342.43	4.73	-8382	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1553	7.67	0.48	12	0.08	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	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
8	20240430	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	-20	5	-0.31	63827620	10036	8.32	6320	6400	6300	8260	4460	6360	6359.87	4.73	-3937	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1558	7.69	0.48	12	0.04	824.00	13119.00	7380	20240326	-14.09	4980	20230727	27.31	7380	-14.09	20240326	5770	9.88	20240419	7380	-14.09	20240326	4980	27.31	20230727	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
9	20240430	090650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	-50	5	-0.79	13406420	2120	1.76	6320	6340	6300	8260	4460	6360	6323.78	4.73	-1603	6533	6446	6293	6206	6053	6490	6250	123	1900	500	4450	10	1	24573061	1551	7.66	0.48	12	0.01	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	1.80	N	068790	500	122 억	1161474	N	N	0	N	N
10	20240429	160630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	250	2	4.09	757758700	120389	248.81	6160	6380	6140	7940	4280	6110	6294.23	4.67	14885	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1563	7.72	0.48	12	0.49	824.00	13119.00	7380	20240326	-13.82	4980	20230727	27.71	7380	-13.82	20240326	5770	10.23	20240419	7380	-13.82	20240326	4980	27.71	20230727	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
11	20240429	150640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	260	2	4.26	732089760	116351	240.47	6160	6380	6140	7940	4280	6110	6292.08	4.67	15316	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1565	7.73	0.49	12	0.47	824.00	13119.00	7380	20240326	-13.69	4980	20230727	27.91	7380	-13.69	20240326	5770	10.40	20240419	7380	-13.69	20240326	4980	27.91	20230727	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
12	20240429	140618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	240	2	3.93	598394780	95249	196.86	6160	6380	6140	7940	4280	6110	6282.43	4.67	17761	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1560	7.71	0.48	12	0.39	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	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
13	20240429	130641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	240	2	3.93	560427960	89274	184.51	6160	6380	6140	7940	4280	6110	6277.62	4.67	17705	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1560	7.71	0.48	12	0.36	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	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
14	20240429	120640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	220	2	3.60	419166360	67032	138.54	6160	6360	6140	7940	4280	6110	6253.23	4.67	12518	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1555	7.68	0.48	12	0.27	824.00	13119.00	7380	20240326	-14.23	4980	20230727	27.11	7380	-14.23	20240326	5770	9.71	20240419	7380	-14.23	20240326	4980	27.11	20230727	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
15	20240429	110622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	180	2	2.95	306018300	49163	101.61	6160	6310	6140	7940	4280	6110	6224.57	4.67	6683	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1546	7.63	0.48	12	0.20	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	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
16	20240429	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6170	60	2	0.98	173241460	27880	57.62	6160	6260	6150	7940	4280	6110	6213.83	4.67	-1294	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	10	1	24573061	1516	7.49	0.47	12	0.11	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	1146415	N	N	0	N	N
17	20240429	090640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	110	2	1.80	55810930	8979	18.56	6160	6250	6150	7940	4280	6110	6215.73	4.67	273	6310	6210	6130	6030	5950	6260	6080	123	1830	500	4270	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	1.79	N	068790	500	122 억	1146415	N	N	0	N	N
18	20240426	160638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	120	2	2.00	296444800	48382	150.20	6050	6230	6050	7780	4200	5990	6127.30	4.72	-12146	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1501	7.42	0.47	12	0.20	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
19	20240426	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	120	2	2.00	268109780	43733	135.77	6050	6230	6050	7780	4200	5990	6130.61	4.72	-11413	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1501	7.42	0.47	12	0.18	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
20	20240426	140636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	130	2	2.17	255291820	41635	129.26	6050	6230	6050	7780	4200	5990	6131.66	4.72	-10517	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1504	7.43	0.47	12	0.17	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
21	20240426	130636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	100	2	1.67	240182240	39160	121.57	6050	6230	6050	7780	4200	5990	6133.36	4.72	-9287	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
22	20240426	120636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	90	2	1.50	233824640	38115	118.33	6050	6230	6050	7780	4200	5990	6134.71	4.72	-8692	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1494	7.38	0.46	12	0.16	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
23	20240426	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	110	2	1.84	221475130	36080	112.01	6050	6230	6050	7780	4200	5990	6138.45	4.72	-8454	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1499	7.40	0.46	12	0.15	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
24	20240426	100635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	110	2	1.84	186703970	30368	94.28	6050	6230	6050	7780	4200	5990	6148.05	4.72	-6285	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1499	7.40	0.46	12	0.12	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
25	20240426	090639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	100	2	1.67	17744530	2928	9.09	6050	6100	6050	7780	4200	5990	6060.29	4.72	-1290	6183	6086	6033	5936	5883	6060	5910	123	1790	500	4190	10	1	24573061	1496	7.39	0.46	12	0.01	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	1.80	N	068790	500	122 억	1158800	N	N	0	N	N
26	20240425	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	-80	5	-1.32	194696330	32181	106.55	6000	6130	5980	7890	4250	6070	6050.01	4.74	-6393	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1472	7.27	0.46	12	0.13	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
27	20240425	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	-80	5	-1.32	173615190	28661	94.90	6000	6130	5990	7890	4250	6070	6057.52	4.74	-5145	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1472	7.27	0.46	12	0.12	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
28	20240425	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	-70	5	-1.15	158990480	26227	86.84	6000	6130	6000	7890	4250	6070	6062.08	4.74	-5248	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1474	7.28	0.46	12	0.11	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
29	20240425	130636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-10	5	-0.16	124180030	20447	67.70	6000	6130	6000	7890	4250	6070	6073.27	4.74	-4745	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1489	7.35	0.46	12	0.08	824.00	13119.00	7380	20240326	-17.89	4980	20230727	21.69	7380	-17.89	20240326	5770	5.03	20240419	7380	-17.89	20240326	4980	21.69	20230727	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
30	20240425	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	20	2	0.33	99307490	16341	54.11	6000	6130	6000	7890	4250	6070	6077.22	4.74	-3996	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1496	7.39	0.46	12	0.07	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
31	20240425	110634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	0	3	0.00	90963950	14971	49.57	6000	6130	6000	7890	4250	6070	6076.03	4.74	-3540	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1492	7.37	0.46	12	0.06	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
32	20240425	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	20	2	0.33	72382990	11911	39.44	6000	6130	6000	7890	4250	6070	6077.01	4.74	-1385	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1496	7.39	0.46	12	0.05	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
33	20240425	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-30	5	-0.49	7389650	1230	4.07	6000	6040	6000	7890	4250	6070	6005.76	4.74	90	6163	6116	6033	5986	5903	6140	6010	123	1820	500	4240	10	1	24573061	1484	7.33	0.46	12	0.01	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	1.82	N	068790	500	122 억	1165145	N	N	0	N	N
34	20240424	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	140	2	2.36	182303700	30202	95.41	5960	6080	5950	7700	4160	5930	6035.82	4.74	1757	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	10	1	24573061	1492	7.37	0.46	12	0.12	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	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
35	20240424	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	120	2	2.02	158481370	26272	83.00	5960	6080	5950	7700	4160	5930	6032.33	4.74	2630	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	10	1	24573061	1487	7.34	0.46	12	0.11	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	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
36	20240424	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	150	2	2.53	131402650	21810	68.90	5960	6080	5950	7700	4160	5930	6024.88	4.74	2392	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	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	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
37	20240424	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	140	2	2.36	123120450	20446	64.59	5960	6070	5950	7700	4160	5930	6021.74	4.74	2664	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	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	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
38	20240424	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	130	2	2.19	107740350	17906	56.57	5960	6070	5950	7700	4160	5930	6017.00	4.74	1414	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	10	1	24573061	1489	7.35	0.46	12	0.07	824.00	13119.00	7380	20240326	-17.89	4980	20230727	21.69	7380	-17.89	20240326	5770	5.03	20240419	7380	-17.89	20240326	4980	21.69	20230727	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
39	20240424	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	90	2	1.52	76836090	12789	40.40	5960	6050	5950	7700	4160	5930	6007.98	4.74	1625	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	10	1	24573061	1479	7.31	0.46	12	0.05	824.00	13119.00	7380	20240326	-18.43	4980	20230727	20.88	7380	-18.43	20240326	5770	4.33	20240419	7380	-18.43	20240326	4980	20.88	20230727	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
40	20240424	100629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	110	2	1.85	61751710	10277	32.47	5960	6050	5950	7700	4160	5930	6008.73	4.74	2423	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	10	1	24573061	1484	7.33	0.46	12	0.04	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	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
41	20240424	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	40	2	0.67	2754490	462	1.46	5960	5970	5950	7700	4160	5930	5962.10	4.74	111	6050	5990	5930	5870	5810	5960	5840	123	1770	500	4150	10	1	24573061	1467	7.25	0.46	12	0.00	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	1.78	N	068790	500	122 억	1165194	N	N	0	N	N
42	20240423	160608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5930	20	2	0.34	186797830	31598	71.39	5990	5990	5870	7680	4140	5910	5911.70	4.79	-10315	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	10	1	24573061	1457	7.20	0.45	12	0.13	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	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
43	20240423	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	0	3	0.00	175680580	29719	67.15	5990	5990	5870	7680	4140	5910	5911.39	4.79	-10961	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	10	1	24573061	1452	7.17	0.45	12	0.12	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	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
44	20240423	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-30	5	-0.51	124260430	21013	47.48	5990	5990	5870	7680	4140	5910	5913.50	4.79	-10287	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	10	1	24573061	1445	7.14	0.45	12	0.09	824.00	13119.00	7380	20240326	-20.33	4980	20230727	18.07	7380	-20.33	20240326	5770	1.91	20240419	7380	-20.33	20240326	4980	18.07	20230727	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
45	20240423	130627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	-20	5	-0.34	95088840	16062	36.29	5990	5990	5870	7680	4140	5910	5920.11	4.79	-8097	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	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	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
46	20240423	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-10	5	-0.17	82781160	13973	31.57	5990	5990	5880	7680	4140	5910	5924.37	4.79	-7777	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	10	1	24573061	1450	7.16	0.45	12	0.06	824.00	13119.00	7380	20240326	-20.05	4980	20230727	18.47	7380	-20.05	20240326	5770	2.25	20240419	7380	-20.05	20240326	4980	18.47	20230727	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
47	20240423	110629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	10	2	0.17	70279870	11856	26.79	5990	5990	5880	7680	4140	5910	5927.79	4.79	-6115	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	10	1	24573061	1455	7.18	0.45	12	0.05	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	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
48	20240423	100627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	40	2	0.68	42578000	7170	16.20	5990	5990	5900	7680	4140	5910	5938.35	4.79	-2836	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	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	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
49	20240423	090628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	50	2	0.85	4872310	816	1.84	5990	5990	5960	7680	4140	5910	5970.97	4.79	-29	6036	5972	5916	5852	5796	5945	5825	123	1770	500	4130	10	1	24573061	1465	7.23	0.45	12	0.00	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	1.87	N	068790	500	122 억	1178093	N	N	0	N	N
50	20240422	160626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-10	5	-0.17	261114230	44259	35.10	5920	5980	5860	7690	4150	5920	5899.69	4.91	-24780	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1452	7.17	0.45	12	0.18	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	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
51	20240422	150625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	0	3	0.00	249858450	42352	33.58	5920	5980	5860	7690	4150	5920	5899.57	4.91	-25331	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1455	7.18	0.45	12	0.17	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	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
52	20240422	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5930	10	2	0.17	221835050	37603	29.82	5920	5980	5860	7690	4150	5920	5899.40	4.91	-23923	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1457	7.20	0.45	12	0.15	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	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
53	20240422	130623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	-30	5	-0.51	210156460	35627	28.25	5920	5980	5860	7690	4150	5920	5898.80	4.91	-22540	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1447	7.15	0.45	12	0.14	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	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
54	20240422	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-10	5	-0.17	206753980	35050	27.79	5920	5980	5860	7690	4150	5920	5898.83	4.91	-22392	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1452	7.17	0.45	12	0.14	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	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
55	20240422	110623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-20	5	-0.34	114760670	19416	15.40	5920	5980	5870	7690	4150	5920	5910.62	4.91	-12684	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1450	7.16	0.45	12	0.08	824.00	13119.00	7380	20240326	-20.05	4980	20230727	18.47	7380	-20.05	20240326	5770	2.25	20240419	7380	-20.05	20240326	4980	18.47	20230727	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
56	20240422	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-20	5	-0.34	56525810	9542	7.57	5920	5980	5870	7690	4150	5920	5923.90	4.91	-5781	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1450	7.16	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.05	4980	20230727	18.47	7380	-20.05	20240326	5770	2.25	20240419	7380	-20.05	20240326	4980	18.47	20230727	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
57	20240422	090624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-10	5	-0.17	16374220	2773	2.20	5920	5920	5870	7690	4150	5920	5904.88	4.91	-2584	6286	6102	5936	5752	5586	6020	5670	123	1770	500	4140	10	1	24573061	1452	7.17	0.45	12	0.01	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	1.85	N	068790	500	122 억	1206595	N	N	0	N	N
58	20240419	160556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	-210	5	-3.43	741968590	125772	449.04	6120	6120	5770	7960	4300	6130	5899.23	4.98	-15323	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1455	7.18	0.45	12	0.51	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	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
59	20240419	150602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5930	-200	5	-3.26	683095860	115797	413.43	6120	6120	5770	7960	4300	6130	5899.08	4.98	-12566	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1457	7.20	0.45	12	0.47	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	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
60	20240419	140556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	-240	5	-3.92	623175670	105683	377.32	6120	6120	5770	7960	4300	6130	5896.65	4.98	-10703	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1447	7.15	0.45	12	0.43	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	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
61	20240419	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-250	5	-4.08	582587640	98823	352.83	6120	6120	5770	7960	4300	6130	5895.26	4.98	-10562	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1445	7.14	0.45	12	0.40	824.00	13119.00	7380	20240326	-20.33	4980	20230727	18.07	7380	-20.33	20240326	5770	1.91	20240419	7380	-20.33	20240326	4980	18.07	20230727	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
62	20240419	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-280	5	-4.57	539558080	91507	326.71	6120	6120	5770	7960	4300	6130	5896.36	4.98	-10083	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1438	7.10	0.45	12	0.37	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	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
63	20240419	110601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-260	5	-4.24	303094850	50941	181.87	6120	6120	5870	7960	4300	6130	5949.92	4.98	-13845	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1442	7.12	0.45	12	0.21	824.00	13119.00	7380	20240326	-20.46	4980	20230727	17.87	7380	-20.46	20240326	5820	0.86	20240416	7380	-20.46	20240326	4980	17.87	20230727	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
64	20240419	100600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	-140	5	-2.28	102419690	17065	60.93	6120	6120	5960	7960	4300	6130	6001.74	4.98	-11418	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1472	7.27	0.46	12	0.07	824.00	13119.00	7380	20240326	-18.83	4980	20230727	20.28	7380	-18.83	20240326	5820	2.92	20240416	7380	-18.83	20240326	4980	20.28	20230727	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
65	20240419	090555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	-50	5	-0.82	1170180	192	0.69	6120	6120	6080	7960	4300	6130	6094.69	4.98	-154	6210	6170	6090	6050	5970	6190	6070	123	1830	500	4290	10	1	24573061	1494	7.38	0.46	12	0.00	824.00	13119.00	7380	20240326	-17.62	4980	20230727	22.09	7380	-17.62	20240326	5820	4.47	20240416	7380	-17.62	20240326	4980	22.09	20230727	1.88	N	068790	500	122 억	1222964	N	N	4	N	N
66	20240418	160555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6130	50	2	0.82	170384440	28008	33.92	6070	6130	6010	7900	4260	6080	6083.42	5.01	-6955	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	10	1	24573061	1506	7.44	0.47	12	0.11	824.00	13119.00	7380	20240326	-16.94	4980	20230727	23.09	7380	-16.94	20240326	5820	5.33	20240416	7380	-16.94	20240326	4980	23.09	20230727	1.98	N	068790	500	122 억	1229919	N	N	4	N	N
67	20240418	150554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	40	2	0.66	160250420	26346	31.91	6070	6130	6010	7900	4260	6080	6082.53	5.01	-6344	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	10	1	24573061	1504	7.43	0.47	12	0.11	824.00	13119.00	7380	20240326	-17.07	4980	20230727	22.89	7380	-17.07	20240326	5820	5.15	20240416	7380	-17.07	20240326	4980	22.89	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
68	20240418	140559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	10	2	0.16	143876820	23660	28.66	6070	6130	6010	7900	4260	6080	6081.02	5.01	-5183	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	10	1	24573061	1496	7.39	0.46	12	0.10	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5820	4.64	20240416	7380	-17.48	20240326	4980	22.29	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
69	20240418	130555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	-10	5	-0.16	123216030	20252	24.53	6070	6130	6010	7900	4260	6080	6084.14	5.01	-4456	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	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	5820	4.30	20240416	7380	-17.75	20240326	4980	21.89	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
70	20240418	120554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6130	50	2	0.82	99612370	16372	19.83	6070	6130	6010	7900	4260	6080	6084.31	5.01	-3180	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	10	1	24573061	1506	7.44	0.47	12	0.07	824.00	13119.00	7380	20240326	-16.94	4980	20230727	23.09	7380	-16.94	20240326	5820	5.33	20240416	7380	-16.94	20240326	4980	23.09	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
71	20240418	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	10	2	0.16	50895240	8379	10.15	6070	6120	6010	7900	4260	6080	6074.14	5.01	-2361	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	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	5820	4.64	20240416	7380	-17.48	20240326	4980	22.29	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
72	20240418	100556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	0	3	0.00	40754560	6712	8.13	6070	6120	6010	7900	4260	6080	6071.90	5.01	-1639	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	10	1	24573061	1494	7.38	0.46	12	0.03	824.00	13119.00	7380	20240326	-17.62	4980	20230727	22.09	7380	-17.62	20240326	5820	4.47	20240416	7380	-17.62	20240326	4980	22.09	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
73	20240418	090555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-40	5	-0.66	4163060	689	0.83	6070	6080	6010	7900	4260	6080	6042.18	5.01	114	6286	6182	6026	5922	5766	6235	5975	123	1820	500	4250	10	1	24573061	1484	7.33	0.46	12	0.00	824.00	13119.00	7380	20240326	-18.16	4980	20230727	21.29	7380	-18.16	20240326	5820	3.78	20240416	7380	-18.16	20240326	4980	21.29	20230727	1.98	N	068790	500	122 억	1229919	N	N	3	N	N
74	20240417	160550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	230	2	3.93	494417680	82032	60.91	5960	6130	5870	7600	4100	5850	6027.05	4.94	16548	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1494	7.38	0.46	12	0.33	824.00	13119.00	7380	20240326	-17.62	4980	20230727	22.09	7380	-17.62	20240326	5820	4.47	20240416	7380	-17.62	20240326	4980	22.09	20230727	1.99	N	068790	500	122 억	1213286	N	N	3	N	N
75	20240417	150600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6030	180	2	3.08	464936000	77170	57.30	5960	6130	5870	7600	4100	5850	6024.83	4.94	14919	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1482	7.32	0.46	12	0.31	824.00	13119.00	7380	20240326	-18.29	4980	20230727	21.08	7380	-18.29	20240326	5820	3.61	20240416	7380	-18.29	20240326	4980	21.08	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
76	20240417	140554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	250	2	4.27	404059470	67142	49.85	5960	6130	5870	7600	4100	5850	6017.98	4.94	13201	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1499	7.40	0.46	12	0.27	824.00	13119.00	7380	20240326	-17.34	4980	20230727	22.49	7380	-17.34	20240326	5820	4.81	20240416	7380	-17.34	20240326	4980	22.49	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
77	20240417	130557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	250	2	4.27	346180240	57634	42.79	5960	6130	5870	7600	4100	5850	6006.53	4.94	11055	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1499	7.40	0.46	12	0.23	824.00	13119.00	7380	20240326	-17.34	4980	20230727	22.49	7380	-17.34	20240326	5820	4.81	20240416	7380	-17.34	20240326	4980	22.49	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
78	20240417	120558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	220	2	3.76	267556180	44721	33.20	5960	6080	5870	7600	4100	5850	5982.79	4.94	11692	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1492	7.37	0.46	12	0.18	824.00	13119.00	7380	20240326	-17.75	4980	20230727	21.89	7380	-17.75	20240326	5820	4.30	20240416	7380	-17.75	20240326	4980	21.89	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
79	20240417	110558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6010	160	2	2.74	223425610	37399	27.77	5960	6020	5870	7600	4100	5850	5974.11	4.94	6438	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1477	7.29	0.46	12	0.15	824.00	13119.00	7380	20240326	-18.56	4980	20230727	20.68	7380	-18.56	20240326	5820	3.26	20240416	7380	-18.56	20240326	4980	20.68	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
80	20240417	100554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	100	2	1.71	97178620	16316	12.11	5960	6020	5870	7600	4100	5850	5956.03	4.94	2831	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1462	7.22	0.45	12	0.07	824.00	13119.00	7380	20240326	-19.38	4980	20230727	19.48	7380	-19.38	20240326	5820	2.23	20240416	7380	-19.38	20240326	4980	19.48	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
81	20240417	090552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	90	2	1.54	2958900	497	0.37	5960	5960	5940	7600	4100	5850	5953.52	4.94	0	6176	6012	5916	5752	5656	5965	5705	123	1750	500	4090	10	1	24573061	1460	7.21	0.45	12	0.00	824.00	13119.00	7380	20240326	-19.51	4980	20230727	19.28	7380	-19.51	20240326	5820	2.06	20240416	7380	-19.51	20240326	4980	19.28	20230727	1.99	N	068790	500	122 억	1213286	N	N	4	N	N
82	20240416	160556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-200	5	-3.31	791674750	134257	84.86	5980	6080	5820	7860	4240	6050	5896.71	4.93	182	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1438	7.10	0.45	12	0.55	824.00	13119.00	7380	20240326	-20.73	4980	20230727	17.47	7380	-20.73	20240326	5820	0.52	20240416	7380	-20.73	20240326	4980	17.47	20230727	2.03	N	068790	500	122 억	1211297	N	N	4	N	N
83	20240416	150553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-180	5	-2.98	771354860	130784	82.67	5980	6080	5820	7860	4240	6050	5897.93	4.93	1476	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1442	7.12	0.45	12	0.53	824.00	13119.00	7380	20240326	-20.46	4980	20230727	17.87	7380	-20.46	20240326	5820	0.86	20240416	7380	-20.46	20240326	4980	17.87	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
84	20240416	140553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	-190	5	-3.14	597324730	101013	63.85	5980	6080	5820	7860	4240	6050	5913.35	4.93	-12861	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1440	7.11	0.45	12	0.41	824.00	13119.00	7380	20240326	-20.60	4980	20230727	17.67	7380	-20.60	20240326	5820	0.69	20240416	7380	-20.60	20240326	4980	17.67	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
85	20240416	130554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-200	5	-3.31	565619770	95618	60.44	5980	6080	5820	7860	4240	6050	5915.41	4.93	-11539	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1438	7.10	0.45	12	0.39	824.00	13119.00	7380	20240326	-20.73	4980	20230727	17.47	7380	-20.73	20240326	5820	0.52	20240416	7380	-20.73	20240326	4980	17.47	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
86	20240416	120556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-200	5	-3.31	519114270	87678	55.42	5980	6080	5820	7860	4240	6050	5920.69	4.93	-9612	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1438	7.10	0.45	12	0.36	824.00	13119.00	7380	20240326	-20.73	4980	20230727	17.47	7380	-20.73	20240326	5820	0.52	20240416	7380	-20.73	20240326	4980	17.47	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
87	20240416	110553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	-160	5	-2.64	363285940	61081	38.61	5980	6080	5880	7860	4240	6050	5947.61	4.93	-16532	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1447	7.15	0.45	12	0.25	824.00	13119.00	7380	20240326	-20.19	4980	20230727	18.27	7380	-20.19	20240326	5880	0.17	20240416	7380	-20.19	20240326	4980	18.27	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
88	20240416	100547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	-80	5	-1.32	105298380	17561	11.10	5980	6080	5970	7860	4240	6050	5996.15	4.93	-4532	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1467	7.25	0.46	12	0.07	824.00	13119.00	7380	20240326	-19.11	4980	20230727	19.88	7380	-19.11	20240326	5970	0.00	20240416	7380	-19.11	20240326	4980	19.88	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
89	20240416	090547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	-50	5	-0.83	5777740	966	0.61	5980	6020	5980	7860	4240	6050	5981.10	4.93	361	6356	6202	6086	5932	5816	6145	5875	123	1810	500	4230	10	1	24573061	1474	7.28	0.46	12	0.00	824.00	13119.00	7380	20240326	-18.70	4980	20230727	20.48	7380	-18.70	20240326	5970	0.50	20240415	7380	-18.70	20240326	4980	20.48	20230727	2.03	N	068790	500	122 억	1211297	N	N	3	N	N
90	20240415	160545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-200	5	-3.20	958456880	158203	231.25	6150	6240	5970	8120	4380	6250	6058.40	4.96	-6753	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1487	7.34	0.46	12	0.64	824.00	13119.00	7380	20240326	-18.02	4980	20230727	21.49	7380	-18.02	20240326	5970	1.34	20240415	7380	-18.02	20240326	4980	21.49	20230727	2.01	N	068790	500	122 억	1217787	N	N	3	N	N
91	20240415	150549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-160	5	-2.56	894752990	147698	215.90	6150	6240	5970	8120	4380	6250	6057.99	4.96	-10204	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1496	7.39	0.46	12	0.60	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	5970	2.01	20240415	7380	-17.48	20240326	4980	22.29	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
92	20240415	140544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	-180	5	-2.88	760090200	125545	183.52	6150	6240	5970	8120	4380	6250	6054.32	4.96	-14176	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1492	7.37	0.46	12	0.51	824.00	13119.00	7380	20240326	-17.75	4980	20230727	21.89	7380	-17.75	20240326	5970	1.68	20240415	7380	-17.75	20240326	4980	21.89	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
93	20240415	130539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	-170	5	-2.72	668510160	110429	161.42	6150	6240	5970	8120	4380	6250	6053.76	4.96	-16894	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1494	7.38	0.46	12	0.45	824.00	13119.00	7380	20240326	-17.62	4980	20230727	22.09	7380	-17.62	20240326	5970	1.84	20240415	7380	-17.62	20240326	4980	22.09	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
94	20240415	120547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-200	5	-3.20	638381630	105456	154.15	6150	6240	5970	8120	4380	6250	6053.54	4.96	-17753	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1487	7.34	0.46	12	0.43	824.00	13119.00	7380	20240326	-18.02	4980	20230727	21.49	7380	-18.02	20240326	5970	1.34	20240415	7380	-18.02	20240326	4980	21.49	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
95	20240415	110547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	-230	5	-3.68	472814680	77887	113.85	6150	6240	5970	8120	4380	6250	6070.52	4.96	-20042	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1479	7.31	0.46	12	0.32	824.00	13119.00	7380	20240326	-18.43	4980	20230727	20.88	7380	-18.43	20240326	5970	0.84	20240415	7380	-18.43	20240326	4980	20.88	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
96	20240415	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	-140	5	-2.24	120624590	19763	28.89	6150	6240	6050	8120	4380	6250	6103.56	4.96	-6401	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1501	7.42	0.47	12	0.08	824.00	13119.00	7380	20240326	-17.21	4980	20230727	22.69	7380	-17.21	20240326	6050	0.99	20240415	7380	-17.21	20240326	4980	22.69	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
97	20240415	090548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-160	5	-2.56	31515390	5141	7.51	6150	6240	6090	8120	4380	6250	6130.21	4.96	-3865	6383	6316	6263	6196	6143	6290	6170	123	1870	500	4370	10	1	24573061	1496	7.39	0.46	12	0.02	824.00	13119.00	7380	20240326	-17.48	4980	20230727	22.29	7380	-17.48	20240326	6090	0.00	20240415	7380	-17.48	20240326	4980	22.29	20230727	2.01	N	068790	500	122 억	1217787	N	N	1	N	N
98	20240412	160544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-20	5	-0.32	427703360	68408	80.78	6330	6330	6210	8150	4390	6270	6252.24	5.01	-13429	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1536	7.58	0.48	12	0.28	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6170	1.30	20240411	7380	-15.31	20240326	4980	25.50	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
99	20240412	150546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-60	5	-0.96	403034950	64458	76.11	6330	6330	6210	8150	4390	6270	6252.68	5.01	-10712	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1526	7.54	0.47	12	0.26	824.00	13119.00	7380	20240326	-15.85	4980	20230727	24.70	7380	-15.85	20240326	6170	0.65	20240411	7380	-15.85	20240326	4980	24.70	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
100	20240412	140544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-40	5	-0.64	315239630	50341	59.44	6330	6330	6220	8150	4390	6270	6262.09	5.01	-4219	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1531	7.56	0.47	12	0.20	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	6170	0.97	20240411	7380	-15.58	20240326	4980	25.10	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
101	20240412	130540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-20	5	-0.32	208356590	33191	39.19	6330	6330	6250	8150	4390	6270	6277.50	5.01	2069	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1536	7.58	0.48	12	0.14	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6170	1.30	20240411	7380	-15.31	20240326	4980	25.50	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
102	20240412	120544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	-10	5	-0.16	141835650	22563	26.64	6330	6330	6250	8150	4390	6270	6286.21	5.01	2537	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1538	7.60	0.48	12	0.09	824.00	13119.00	7380	20240326	-15.18	4980	20230727	25.70	7380	-15.18	20240326	6170	1.46	20240411	7380	-15.18	20240326	4980	25.70	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
103	20240412	110540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	0	3	0.00	123872340	19697	23.26	6330	6330	6250	8150	4390	6270	6288.89	5.01	2494	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1541	7.61	0.48	12	0.08	824.00	13119.00	7380	20240326	-15.04	4980	20230727	25.90	7380	-15.04	20240326	6170	1.62	20240411	7380	-15.04	20240326	4980	25.90	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
104	20240412	100542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	30	2	0.48	52924060	8400	9.92	6330	6330	6270	8150	4390	6270	6300.48	5.01	144	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1548	7.65	0.48	12	0.03	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	6170	2.11	20240411	7380	-14.63	20240326	4980	26.51	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
105	20240412	090542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	20	2	0.32	3995790	632	0.75	6330	6330	6290	8150	4390	6270	6322.45	5.01	-55	6430	6350	6260	6180	6090	6305	6135	123	1880	500	4380	10	1	24573061	1546	7.63	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.77	4980	20230727	26.31	7380	-14.77	20240326	6170	1.94	20240411	7380	-14.77	20240326	4980	26.31	20230727	2.06	N	068790	500	122 억	1231216	N	N	1	N	N
106	20240411	160536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	-30	5	-0.48	527890230	84685	128.93	6290	6340	6170	8190	4410	6300	6233.20	5.12	-26242	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1541	7.61	0.48	12	0.34	824.00	13119.00	7380	20240326	-15.04	4980	20230727	25.90	7380	-15.04	20240326	6170	1.62	20240411	7380	-15.04	20240326	4980	25.90	20230727	1.98	N	068790	500	122 억	1257466	N	N	1	N	N
107	20240411	150544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-50	5	-0.79	416848450	66987	101.98	6290	6290	6170	8190	4410	6300	6222.27	5.12	-17996	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1536	7.58	0.48	12	0.27	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6170	1.30	20240411	7380	-15.31	20240326	4980	25.50	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
108	20240411	140541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	315728840	50726	77.23	6290	6290	6170	8190	4410	6300	6223.48	5.12	-11042	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1531	7.56	0.47	12	0.21	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	6170	0.97	20240411	7380	-15.58	20240326	4980	25.10	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
109	20240411	130534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	269226010	43276	65.89	6290	6290	6170	8190	4410	6300	6220.25	5.12	-8839	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1531	7.56	0.47	12	0.18	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	6170	0.97	20240411	7380	-15.58	20240326	4980	25.10	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
110	20240411	120541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	225273840	36219	55.14	6290	6290	6170	8190	4410	6300	6218.69	5.12	-8631	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1531	7.56	0.47	12	0.15	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	6170	0.97	20240411	7380	-15.58	20240326	4980	25.10	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
111	20240411	110537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	204636040	32905	50.10	6290	6290	6170	8190	4410	6300	6217.80	5.12	-5689	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1531	7.56	0.47	12	0.13	824.00	13119.00	7380	20240326	-15.58	4980	20230727	25.10	7380	-15.58	20240326	6170	0.97	20240411	7380	-15.58	20240326	4980	25.10	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
112	20240411	100543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-90	5	-1.43	164921420	26539	40.40	6290	6290	6170	8190	4410	6300	6212.73	5.12	-5493	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	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	6170	0.65	20240411	7380	-15.85	20240326	4980	24.70	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
113	20240411	090539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	-20	5	-0.32	20723700	3298	5.02	6290	6290	6240	8190	4410	6300	6280.94	5.12	-1590	6433	6366	6293	6226	6153	6370	6230	123	1890	500	4410	10	1	24573061	1543	7.62	0.48	12	0.01	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	6200	1.29	20240201	7380	-14.91	20240326	4980	26.10	20230727	1.98	N	068790	500	122 억	1257466	N	N	0	N	N
114	20240409	160531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	40	2	0.64	412126130	65684	40.04	6300	6360	6220	8130	4390	6260	6273.76	5.15	-10308	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1548	7.65	0.48	12	0.27	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	6200	1.61	20240201	7380	-14.63	20240326	4980	26.51	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
115	20240409	150533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	20	2	0.32	353869800	56430	34.40	6300	6360	6220	8130	4390	6260	6270.95	5.15	-9181	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1543	7.62	0.48	12	0.23	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	6200	1.29	20240201	7380	-14.91	20240326	4980	26.10	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
116	20240409	140537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	30	2	0.48	305896080	48784	29.74	6300	6360	6220	8130	4390	6260	6270.42	5.15	-7555	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1546	7.63	0.48	12	0.20	824.00	13119.00	7380	20240326	-14.77	4980	20230727	26.31	7380	-14.77	20240326	6200	1.45	20240201	7380	-14.77	20240326	4980	26.31	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
117	20240409	130532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-10	5	-0.16	265778740	42382	25.84	6300	6360	6220	8130	4390	6260	6271.03	5.15	-8398	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1536	7.58	0.48	12	0.17	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6200	0.81	20240201	7380	-15.31	20240326	4980	25.50	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
118	20240409	120535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-10	5	-0.16	214444280	34138	20.81	6300	6360	6240	8130	4390	6260	6281.69	5.15	-8403	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1536	7.58	0.48	12	0.14	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6200	0.81	20240201	7380	-15.31	20240326	4980	25.50	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
119	20240409	110533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-10	5	-0.16	196157710	31212	19.03	6300	6360	6250	8130	4390	6260	6284.69	5.15	-8368	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1536	7.58	0.48	12	0.13	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6200	0.81	20240201	7380	-15.31	20240326	4980	25.50	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
120	20240409	100531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	20	2	0.32	66506800	10559	6.44	6300	6360	6250	8130	4390	6260	6298.59	5.15	-4804	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	10	1	24573061	1543	7.62	0.48	12	0.04	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	6200	1.29	20240201	7380	-14.91	20240326	4980	26.10	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
121	20240409	090539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	0	3	0.00	5404640	861	0.52	6300	6300	6250	8130	4390	6260	6277.17	5.15	-558	6673	6466	6343	6136	6013	6405	6075	123	1870	500	4380	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	6200	0.97	20240201	7380	-15.18	20240326	4980	25.70	20230727	2.00	N	068790	500	122 억	1266566	N	N	0	N	N
122	20240408	160526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	-250	5	-3.84	1037599750	164027	356.04	6550	6550	6220	8460	4560	6510	6326.85	5.16	-2064	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1538	7.60	0.48	12	0.67	824.00	13119.00	7380	20240326	-15.18	4980	20230727	25.70	7380	-15.18	20240326	6200	0.97	20240201	7380	-15.18	20240326	4980	25.70	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
123	20240408	150533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	-240	5	-3.69	959414490	151548	328.95	6550	6550	6220	8460	4560	6510	6330.76	5.16	-24	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1541	7.61	0.48	12	0.62	824.00	13119.00	7380	20240326	-15.04	4980	20230727	25.90	7380	-15.04	20240326	6200	1.13	20240201	7380	-15.04	20240326	4980	25.90	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
124	20240408	140535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	-260	5	-3.99	889796500	140439	304.84	6550	6550	6220	8460	4560	6510	6335.82	5.16	2994	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1536	7.58	0.48	12	0.57	824.00	13119.00	7380	20240326	-15.31	4980	20230727	25.50	7380	-15.31	20240326	6200	0.81	20240201	7380	-15.31	20240326	4980	25.50	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
125	20240408	130531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-210	5	-3.23	662146620	104072	225.90	6550	6550	6220	8460	4560	6510	6362.39	5.16	-12932	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1548	7.65	0.48	12	0.42	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	6200	1.61	20240201	7380	-14.63	20240326	4980	26.51	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
126	20240408	120533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-220	5	-3.38	586263920	92043	199.79	6550	6550	6220	8460	4560	6510	6369.46	5.16	-10863	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1546	7.63	0.48	12	0.37	824.00	13119.00	7380	20240326	-14.77	4980	20230727	26.31	7380	-14.77	20240326	6200	1.45	20240201	7380	-14.77	20240326	4980	26.31	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
127	20240408	110535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-150	5	-2.30	380609290	59383	128.90	6550	6550	6350	8460	4560	6510	6409.40	5.16	-12294	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1563	7.72	0.48	12	0.24	824.00	13119.00	7380	20240326	-13.82	4980	20230727	27.71	7380	-13.82	20240326	6200	2.58	20240201	7380	-13.82	20240326	4980	27.71	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
128	20240408	100528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	-110	5	-1.69	259262770	40335	87.55	6550	6550	6390	8460	4560	6510	6427.74	5.16	-1786	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1573	7.77	0.49	12	0.16	824.00	13119.00	7380	20240326	-13.28	4980	20230727	28.51	7380	-13.28	20240326	6200	3.23	20240201	7380	-13.28	20240326	4980	28.51	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
129	20240408	090533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	-70	5	-1.08	110785790	17188	37.31	6550	6550	6430	8460	4560	6510	6445.53	5.16	5277	6596	6552	6486	6442	6376	6575	6465	123	1950	500	4550	10	1	24573061	1583	7.82	0.49	12	0.07	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	6200	3.87	20240201	7380	-12.74	20240326	4980	29.32	20230727	1.98	N	068790	500	122 억	1267747	N	N	2	N	N
130	20240405	160534	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6510	-10	5	-0.15	298364220	46050	46.87	6460	6530	6420	8470	4570	6520	6479.10	5.17	-2316	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1600	7.90	0.50	12	0.19	824.00	13119.00	7380	20240326	-11.79	4980	20230727	30.72	7380	-11.79	20240326	6200	5.00	20240201	7380	-11.79	20240326	4980	30.72	20230727	1.89	N	068790	500	122 억	1270063	N	N	2	N	N
131	20240405	150530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6500	-20	5	-0.31	257108040	39704	40.41	6460	6530	6420	8470	4570	6520	6475.62	5.17	-522	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1597	7.89	0.50	12	0.16	824.00	13119.00	7380	20240326	-11.92	4980	20230727	30.52	7380	-11.92	20240326	6200	4.84	20240201	7380	-11.92	20240326	4980	30.52	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
132	20240405	140530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	-30	5	-0.46	232808890	35960	36.60	6460	6530	6420	8470	4570	6520	6474.11	5.17	27	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1595	7.88	0.49	12	0.15	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	6200	4.68	20240201	7380	-12.06	20240326	4980	30.32	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
133	20240405	130529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	-30	5	-0.46	215373030	33268	33.86	6460	6530	6420	8470	4570	6520	6473.88	5.17	162	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1595	7.88	0.49	12	0.14	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	6200	4.68	20240201	7380	-12.06	20240326	4980	30.32	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
134	20240405	120530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6480	-40	5	-0.61	205206750	31699	32.26	6460	6530	6420	8470	4570	6520	6473.60	5.17	650	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1592	7.86	0.49	12	0.13	824.00	13119.00	7380	20240326	-12.20	4980	20230727	30.12	7380	-12.20	20240326	6200	4.52	20240201	7380	-12.20	20240326	4980	30.12	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
135	20240405	110533	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6470	-50	5	-0.77	193356350	29868	30.40	6460	6530	6420	8470	4570	6520	6473.70	5.17	338	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1590	7.85	0.49	12	0.12	824.00	13119.00	7380	20240326	-12.33	4980	20230727	29.92	7380	-12.33	20240326	6200	4.35	20240201	7380	-12.33	20240326	4980	29.92	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
136	20240405	100449	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6500	-20	5	-0.31	150345650	23241	23.66	6460	6530	6420	8470	4570	6520	6468.98	5.17	1535	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1597	7.89	0.50	12	0.09	824.00	13119.00	7380	20240326	-11.92	4980	20230727	30.52	7380	-11.92	20240326	6200	4.84	20240201	7380	-11.92	20240326	4980	30.52	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
137	20240405	090524	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6480	-40	5	-0.61	8049530	1246	1.27	6460	6480	6450	8470	4570	6520	6460.30	5.17	65	6706	6612	6546	6452	6386	6580	6420	123	1950	500	4560	10	1	24573061	1592	7.86	0.49	12	0.01	824.00	13119.00	7380	20240326	-12.20	4980	20230727	30.12	7380	-12.20	20240326	6200	4.52	20240201	7380	-12.20	20240326	4980	30.12	20230727	1.89	N	068790	500	122 억	1270063	N	N	0	N	N
138	20240404	160523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6520	-50	5	-0.76	640692640	98245	70.26	6600	6640	6480	8540	4600	6570	6521.38	5.16	3040	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1602	7.91	0.50	12	0.40	824.00	13119.00	7380	20240326	-11.65	4980	20230727	30.92	7380	-11.65	20240326	6200	5.16	20240201	7380	-11.65	20240326	4980	30.92	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
139	20240404	150523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	-80	5	-1.22	630219600	96637	69.11	6600	6640	6480	8540	4600	6570	6521.51	5.16	3525	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1595	7.88	0.49	12	0.39	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	6200	4.68	20240201	7380	-12.06	20240326	4980	30.32	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
140	20240404	140523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	-80	5	-1.22	550310050	84355	60.32	6600	6640	6480	8540	4600	6570	6523.74	5.16	-1306	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1595	7.88	0.49	12	0.34	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	6200	4.68	20240201	7380	-12.06	20240326	4980	30.32	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
141	20240404	130518	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	-80	5	-1.22	455167260	69696	49.84	6600	6640	6490	8540	4600	6570	6530.75	5.16	-7414	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1595	7.88	0.49	12	0.28	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	6200	4.68	20240201	7380	-12.06	20240326	4980	30.32	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
142	20240404	120521	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6560	-10	5	-0.15	354786750	54251	38.80	6600	6640	6490	8540	4600	6570	6539.73	5.16	-6922	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1612	7.96	0.50	12	0.22	824.00	13119.00	7380	20240326	-11.11	4980	20230727	31.73	7380	-11.11	20240326	6200	5.81	20240201	7380	-11.11	20240326	4980	31.73	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
143	20240404	110523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6530	-40	5	-0.61	220330560	33619	24.04	6600	6640	6490	8540	4600	6570	6553.75	5.16	-2335	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1605	7.92	0.50	12	0.14	824.00	13119.00	7380	20240326	-11.52	4980	20230727	31.12	7380	-11.52	20240326	6200	5.32	20240201	7380	-11.52	20240326	4980	31.12	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
144	20240404	100523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6560	-10	5	-0.15	91185840	13861	9.91	6600	6640	6530	8540	4600	6570	6578.59	5.16	-1367	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1612	7.96	0.50	12	0.06	824.00	13119.00	7380	20240326	-11.11	4980	20230727	31.73	7380	-11.11	20240326	6200	5.81	20240201	7380	-11.11	20240326	4980	31.73	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
145	20240404	090522	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6560	-10	5	-0.15	8953510	1360	0.97	6600	6640	6560	8540	4600	6570	6583.50	5.16	-680	6976	6772	6666	6462	6356	6720	6410	123	1970	500	4590	10	1	24573061	1612	7.96	0.50	12	0.01	824.00	13119.00	7380	20240326	-11.11	4980	20230727	31.73	7380	-11.11	20240326	6200	5.81	20240201	7380	-11.11	20240326	4980	31.73	20230727	1.89	N	068790	500	122 억	1267042	N	N	0	N	N
146	20240403	160522	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6570	-330	5	-4.78	930972270	139830	137.51	6810	6870	6560	8970	4830	6900	6658.84	5.40	-58958	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1614	7.97	0.50	12	0.57	824.00	13119.00	7380	20240326	-10.98	4980	20230727	31.93	7380	-10.98	20240326	6200	5.97	20240201	7380	-10.98	20240326	4980	31.93	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
147	20240403	150520	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6610	-290	5	-4.20	854408320	128185	126.06	6810	6870	6570	8970	4830	6900	6665.43	5.40	-53602	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1624	8.02	0.50	12	0.52	824.00	13119.00	7380	20240326	-10.43	4980	20230727	32.73	7380	-10.43	20240326	6200	6.61	20240201	7380	-10.43	20240326	4980	32.73	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
148	20240403	140515	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6620	-280	5	-4.06	626338280	93623	92.07	6810	6870	6620	8970	4830	6900	6690.00	5.40	-33321	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1627	8.03	0.50	12	0.38	824.00	13119.00	7380	20240326	-10.30	4980	20230727	32.93	7380	-10.30	20240326	6200	6.77	20240201	7380	-10.30	20240326	4980	32.93	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
149	20240403	130517	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-260	5	-3.77	533651740	79656	78.34	6810	6870	6640	8970	4830	6900	6699.45	5.40	-21032	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1632	8.06	0.51	12	0.32	824.00	13119.00	7380	20240326	-10.03	4980	20230727	33.33	7380	-10.03	20240326	6200	7.10	20240201	7380	-10.03	20240326	4980	33.33	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
150	20240403	120517	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6660	-240	5	-3.48	439441120	65499	64.41	6810	6870	6640	8970	4830	6900	6709.13	5.40	-18399	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1637	8.08	0.51	12	0.27	824.00	13119.00	7380	20240326	-9.76	4980	20230727	33.73	7380	-9.76	20240326	6200	7.42	20240201	7380	-9.76	20240326	4980	33.73	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
151	20240403	110517	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6680	-220	5	-3.19	399427740	59485	58.50	6810	6870	6640	8970	4830	6900	6714.76	5.40	-16548	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1641	8.11	0.51	12	0.24	824.00	13119.00	7380	20240326	-9.49	4980	20230727	34.14	7380	-9.49	20240326	6200	7.74	20240201	7380	-9.49	20240326	4980	34.14	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
152	20240403	100519	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6690	-210	5	-3.04	246619340	36577	35.97	6810	6870	6690	8970	4830	6900	6742.47	5.40	-4713	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1644	8.12	0.51	12	0.15	824.00	13119.00	7380	20240326	-9.35	4980	20230727	34.34	7380	-9.35	20240326	6200	7.90	20240201	7380	-9.35	20240326	4980	34.34	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
153	20240403	090519	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6840	-60	5	-0.87	29251260	4295	4.22	6810	6870	6780	8970	4830	6900	6810.54	5.40	1276	7033	6966	6873	6806	6713	7000	6840	123	2070	500	4830	10	1	24573061	1681	8.30	0.52	12	0.02	824.00	13119.00	7380	20240326	-7.32	4980	20230727	37.35	7380	-7.32	20240326	6200	10.32	20240201	7380	-7.32	20240326	4980	37.35	20230727	1.92	N	068790	500	122 억	1326011	N	N	7	N	N
154	20240402	160509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6900	50	2	0.73	697446900	101684	53.48	6870	6940	6780	8900	4800	6850	6859.00	5.31	20838	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1696	8.37	0.53	12	0.41	824.00	13119.00	7380	20240326	-6.50	4980	20230727	38.55	7380	-6.50	20240326	6200	11.29	20240201	7380	-6.50	20240326	4980	38.55	20230727	1.96	N	068790	500	122 억	1305019	N	N	7	N	N
155	20240402	150516	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6880	30	2	0.44	683339870	99638	52.40	6870	6940	6780	8900	4800	6850	6858.26	5.31	20570	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1691	8.35	0.52	12	0.41	824.00	13119.00	7380	20240326	-6.78	4980	20230727	38.15	7380	-6.78	20240326	6200	10.97	20240201	7380	-6.78	20240326	4980	38.15	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
156	20240402	140518	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6920	70	2	1.02	564884680	82459	43.37	6870	6940	6780	8900	4800	6850	6850.49	5.31	25282	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1700	8.40	0.53	12	0.34	824.00	13119.00	7380	20240326	-6.23	4980	20230727	38.96	7380	-6.23	20240326	6200	11.61	20240201	7380	-6.23	20240326	4980	38.96	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
157	20240402	130509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6820	-30	5	-0.44	352774090	51725	27.20	6870	6880	6780	8900	4800	6850	6819.95	5.31	10926	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1676	8.28	0.52	12	0.21	824.00	13119.00	7380	20240326	-7.59	4980	20230727	36.95	7380	-7.59	20240326	6200	10.00	20240201	7380	-7.59	20240326	4980	36.95	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
158	20240402	120509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6860	10	2	0.15	320710190	47031	24.74	6870	6880	6780	8900	4800	6850	6818.86	5.31	10613	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1686	8.33	0.52	12	0.19	824.00	13119.00	7380	20240326	-7.05	4980	20230727	37.75	7380	-7.05	20240326	6200	10.65	20240201	7380	-7.05	20240326	4980	37.75	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
159	20240402	110511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6820	-30	5	-0.44	222761810	32742	17.22	6870	6880	6780	8900	4800	6850	6802.97	5.31	3938	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1676	8.28	0.52	12	0.13	824.00	13119.00	7380	20240326	-7.59	4980	20230727	36.95	7380	-7.59	20240326	6200	10.00	20240201	7380	-7.59	20240326	4980	36.95	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
160	20240402	100511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6800	-50	5	-0.73	146002250	21445	11.28	6870	6880	6780	8900	4800	6850	6807.42	5.31	-275	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1671	8.25	0.52	12	0.09	824.00	13119.00	7380	20240326	-7.86	4980	20230727	36.55	7380	-7.86	20240326	6200	9.68	20240201	7380	-7.86	20240326	4980	36.55	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
161	20240402	090511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6870	20	2	0.29	24366470	3558	1.87	6870	6870	6810	8900	4800	6850	6848.15	5.31	-1680	7010	6930	6810	6730	6610	6870	6670	123	2050	500	4790	10	1	24573061	1688	8.34	0.52	12	0.01	824.00	13119.00	7380	20240326	-6.91	4980	20230727	37.95	7380	-6.91	20240326	6200	10.81	20240201	7380	-6.91	20240326	4980	37.95	20230727	1.96	N	068790	500	122 억	1305019	N	N	4	N	N
162	20240401	160509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6850	-30	5	-0.44	1284703830	189161	148.27	6880	6890	6690	8940	4820	6880	6791.42	5.49	-43620	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1683	8.31	0.52	12	0.77	824.00	13119.00	7380	20240326	-7.18	4980	20230727	37.55	7380	-7.18	20240326	6200	10.48	20240201	7380	-7.18	20240326	4980	37.55	20230727	1.95	N	068790	500	122 억	1348638	N	N	4	N	N
163	20240401	150511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6840	-40	5	-0.58	1232925930	181582	142.33	6880	6890	6690	8940	4820	6880	6789.76	5.49	-42923	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1681	8.30	0.52	12	0.74	824.00	13119.00	7380	20240326	-7.32	4980	20230727	37.35	7380	-7.32	20240326	6200	10.32	20240201	7380	-7.32	20240326	4980	37.35	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N
164	20240401	140508	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6810	-70	5	-1.02	928881900	137195	107.54	6880	6880	6690	8940	4820	6880	6770.27	5.49	-41115	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1673	8.26	0.52	12	0.56	824.00	13119.00	7380	20240326	-7.72	4980	20230727	36.75	7380	-7.72	20240326	6200	9.84	20240201	7380	-7.72	20240326	4980	36.75	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N
165	20240401	130508	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6780	-100	5	-1.45	776964310	114821	90.00	6880	6880	6690	8940	4820	6880	6766.44	5.49	-32057	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1666	8.23	0.52	12	0.47	824.00	13119.00	7380	20240326	-8.13	4980	20230727	36.14	7380	-8.13	20240326	6200	9.35	20240201	7380	-8.13	20240326	4980	36.14	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N
166	20240401	120511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6690	-190	5	-2.76	682408520	100796	79.01	6880	6880	6690	8940	4820	6880	6769.85	5.49	-27740	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1644	8.12	0.51	12	0.41	824.00	13119.00	7380	20240326	-9.35	4980	20230727	34.34	7380	-9.35	20240326	6200	7.90	20240201	7380	-9.35	20240326	4980	34.34	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N
167	20240401	110509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6740	-140	5	-2.03	468611640	68970	54.06	6880	6880	6720	8940	4820	6880	6794.04	5.49	-14544	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1656	8.18	0.51	12	0.28	824.00	13119.00	7380	20240326	-8.67	4980	20230727	35.34	7380	-8.67	20240326	6200	8.71	20240201	7380	-8.67	20240326	4980	35.34	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N
168	20240401	100506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6790	-90	5	-1.31	319461630	46851	36.72	6880	6880	6760	8940	4820	6880	6818.26	5.49	-7114	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1669	8.24	0.52	12	0.19	824.00	13119.00	7380	20240326	-7.99	4980	20230727	36.35	7380	-7.99	20240326	6200	9.52	20240201	7380	-7.99	20240326	4980	36.35	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N
169	20240401	090507	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6860	-20	5	-0.29	18996490	2762	2.16	6880	6880	6860	8940	4820	6880	6877.52	5.49	-400	6980	6930	6850	6800	6720	6955	6825	123	2060	500	4810	10	1	24573061	1686	8.33	0.52	12	0.01	824.00	13119.00	7380	20240326	-7.05	4980	20230727	37.75	7380	-7.05	20240326	6200	10.65	20240201	7380	-7.05	20240326	4980	37.75	20230727	1.95	N	068790	500	122 억	1348638	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History