KissMeData/068790/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	20240628	160634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	160	2	2.54	367647340	57477	56.81	6300	6500	6280	8170	4410	6290	6396.42	4.22	15218	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1585	7.83	0.49	12	0.23	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.63	N	068790	500	122 억	1036001	N	N	8	N	N
3	20240628	150646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	130	2	2.07	359379970	56194	55.54	6300	6500	6280	8170	4410	6290	6395.34	4.22	15519	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1578	7.79	0.49	12	0.23	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
4	20240628	140645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	160	2	2.54	330745920	51751	51.15	6300	6500	6280	8170	4410	6290	6391.10	4.22	14895	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1585	7.83	0.49	12	0.21	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
5	20240628	130645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	140	2	2.23	304627700	47693	47.14	6300	6500	6280	8170	4410	6290	6387.26	4.22	13267	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1580	7.80	0.49	12	0.19	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
6	20240628	120644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	140	2	2.23	268945130	42159	41.67	6300	6500	6280	8170	4410	6290	6379.31	4.22	8948	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1580	7.80	0.49	12	0.17	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
7	20240628	110634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6390	100	2	1.59	156048980	24713	24.43	6300	6410	6280	8170	4410	6290	6314.45	4.22	4088	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1570	7.75	0.49	12	0.10	824.00	13119.00	7380	20240326	-13.41	4980	20230727	28.31	7380	-13.41	20240326	5770	10.75	20240419	7380	-13.41	20240326	4980	28.31	20230727	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
8	20240628	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	0	3	0.00	76717920	12180	12.04	6300	6330	6280	8170	4410	6290	6298.68	4.22	630	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1546	7.63	0.48	12	0.05	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	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
9	20240628	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	10	2	0.16	4515510	717	0.71	6300	6300	6280	8170	4410	6290	6297.78	4.22	-159	6523	6406	6333	6216	6143	6370	6180	123	1880	500	4400	10	1	24573061	1548	7.65	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.63	N	068790	500	122 억	1036001	N	N	11	N	N
10	20240627	160627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-140	5	-2.18	637696820	100876	179.70	6430	6450	6260	8350	4510	6430	6321.65	4.31	-22879	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1546	7.63	0.48	12	0.41	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	1.66	N	068790	500	122 억	1058799	N	N	11	N	N
11	20240627	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-140	5	-2.18	620921150	98210	174.95	6430	6450	6260	8350	4510	6430	6322.38	4.31	-22691	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1546	7.63	0.48	12	0.40	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	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
12	20240627	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-130	5	-2.02	483601050	76360	136.03	6430	6450	6300	8350	4510	6430	6333.17	4.31	-23277	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1548	7.65	0.48	12	0.31	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
13	20240627	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-110	5	-1.71	324381650	51188	91.19	6430	6450	6300	8350	4510	6430	6337.06	4.31	-12616	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1553	7.67	0.48	12	0.21	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	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
14	20240627	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-100	5	-1.56	217771660	34349	61.19	6430	6450	6300	8350	4510	6430	6339.97	4.31	-5349	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1555	7.68	0.48	12	0.14	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	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
15	20240627	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-100	5	-1.56	126663780	19946	35.53	6430	6450	6300	8350	4510	6430	6350.33	4.31	-5205	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1555	7.68	0.48	12	0.08	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	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
16	20240627	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	-20	5	-0.31	21311310	3330	5.93	6430	6450	6370	8350	4510	6430	6399.79	4.31	-895	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1575	7.78	0.49	12	0.01	824.00	13119.00	7380	20240326	-13.14	4980	20230727	28.71	7380	-13.14	20240326	5770	11.09	20240419	7380	-13.14	20240326	4980	28.71	20230727	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
17	20240627	090631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	-60	5	-0.93	2006810	313	0.56	6430	6430	6370	8350	4510	6430	6411.53	4.31	-178	6530	6480	6420	6370	6310	6505	6395	123	1920	500	4500	10	1	24573061	1565	7.73	0.49	12	0.00	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	1.66	N	068790	500	122 억	1058799	N	N	17	N	N
18	20240626	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	20	2	0.31	359190020	56106	91.83	6400	6470	6360	8330	4490	6410	6401.99	4.24	14780	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1580	7.80	0.49	12	0.23	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.69	N	068790	500	122 억	1041054	N	N	17	N	N
19	20240626	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	10	2	0.16	324556140	50698	82.98	6400	6470	6360	8330	4490	6410	6401.75	4.24	17990	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1578	7.79	0.49	12	0.21	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
20	20240626	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	0	3	0.00	170035790	26497	43.37	6400	6470	6390	8330	4490	6410	6417.17	4.24	5003	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1575	7.78	0.49	12	0.11	824.00	13119.00	7380	20240326	-13.14	4980	20230727	28.71	7380	-13.14	20240326	5770	11.09	20240419	7380	-13.14	20240326	4980	28.71	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
21	20240626	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	0	3	0.00	149419220	23280	38.10	6400	6470	6390	8330	4490	6410	6418.35	4.24	4612	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1575	7.78	0.49	12	0.09	824.00	13119.00	7380	20240326	-13.14	4980	20230727	28.71	7380	-13.14	20240326	5770	11.09	20240419	7380	-13.14	20240326	4980	28.71	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
22	20240626	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	30	2	0.47	131779240	20535	33.61	6400	6470	6390	8330	4490	6410	6417.30	4.24	4916	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1583	7.82	0.49	12	0.08	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	5770	11.61	20240419	7380	-12.74	20240326	4980	29.32	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
23	20240626	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	0	3	0.00	96203320	15014	24.57	6400	6440	6390	8330	4490	6410	6407.57	4.24	1561	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1575	7.78	0.49	12	0.06	824.00	13119.00	7380	20240326	-13.14	4980	20230727	28.71	7380	-13.14	20240326	5770	11.09	20240419	7380	-13.14	20240326	4980	28.71	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
24	20240626	100629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	10	2	0.16	74611960	11649	19.07	6400	6440	6390	8330	4490	6410	6405.01	4.24	1300	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1578	7.79	0.49	12	0.05	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
25	20240626	090630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	10	2	0.16	10313240	1611	2.64	6400	6420	6400	8330	4490	6410	6401.76	4.24	774	6503	6456	6363	6316	6223	6480	6340	123	1920	500	4480	10	1	24573061	1578	7.79	0.49	12	0.01	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.69	N	068790	500	122 억	1041054	N	N	25	N	N
26	20240625	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	60	2	0.94	385203220	61052	93.75	6390	6410	6270	8250	4450	6350	6309.28	4.24	-10094	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1575	7.78	0.49	12	0.25	824.00	13119.00	7380	20240326	-13.14	4980	20230727	28.71	7380	-13.14	20240326	5770	11.09	20240419	7380	-13.14	20240326	4980	28.71	20230727	1.71	N	068790	500	122 억	1042822	N	N	25	N	N
27	20240625	150625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	50	2	0.79	378417980	59992	92.12	6390	6410	6270	8250	4450	6350	6307.81	4.24	-10178	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1573	7.77	0.49	12	0.24	824.00	13119.00	7380	20240326	-13.28	4980	20230727	28.51	7380	-13.28	20240326	5770	10.92	20240419	7380	-13.28	20240326	4980	28.51	20230727	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
28	20240625	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	-10	5	-0.16	351974380	55848	85.76	6390	6400	6270	8250	4450	6350	6302.36	4.24	-12483	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1558	7.69	0.48	12	0.23	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	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
29	20240625	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	-10	5	-0.16	335619110	53268	81.80	6390	6400	6270	8250	4450	6350	6300.58	4.24	-12363	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1558	7.69	0.48	12	0.22	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	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
30	20240625	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	0	3	0.00	316475060	50261	77.18	6390	6400	6270	8250	4450	6350	6296.63	4.24	-13320	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1560	7.71	0.48	12	0.20	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	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
31	20240625	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	-70	5	-1.10	236683800	37639	57.80	6390	6400	6270	8250	4450	6350	6288.26	4.24	-13112	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1543	7.62	0.48	12	0.15	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	5770	8.84	20240419	7380	-14.91	20240326	4980	26.10	20230727	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
32	20240625	100628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	-70	5	-1.10	123939960	19684	30.23	6390	6400	6270	8250	4450	6350	6296.48	4.24	-8867	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1543	7.62	0.48	12	0.08	824.00	13119.00	7380	20240326	-14.91	4980	20230727	26.10	7380	-14.91	20240326	5770	8.84	20240419	7380	-14.91	20240326	4980	26.10	20230727	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
33	20240625	090629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	30	2	0.47	1504440	236	0.36	6390	6400	6340	8250	4450	6350	6374.75	4.24	-38	6490	6420	6350	6280	6210	6385	6245	123	1900	500	4440	10	1	24573061	1568	7.74	0.49	12	0.00	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	1.71	N	068790	500	122 억	1042822	N	N	0	N	N
34	20240624	160626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	0	3	0.00	412585490	65121	175.92	6370	6420	6280	8250	4450	6350	6335.50	4.36	-28143	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1560	7.71	0.48	12	0.27	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
35	20240624	150627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	0	3	0.00	391279680	61761	166.84	6370	6420	6280	8250	4450	6350	6335.37	4.36	-28281	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1560	7.71	0.48	12	0.25	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
36	20240624	140628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-30	5	-0.47	340594870	53798	145.33	6370	6400	6280	8250	4450	6350	6330.98	4.36	-28143	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1553	7.67	0.48	12	0.22	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
37	20240624	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-30	5	-0.47	314626400	49694	134.25	6370	6400	6280	8250	4450	6350	6331.25	4.36	-27680	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1553	7.67	0.48	12	0.20	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
38	20240624	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-60	5	-0.94	311224930	49155	132.79	6370	6400	6280	8250	4450	6350	6331.48	4.36	-27810	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
39	20240624	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	-40	5	-0.63	278809540	44009	118.89	6370	6400	6280	8250	4450	6350	6335.27	4.36	-27936	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1551	7.66	0.48	12	0.18	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
40	20240624	100627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	10	2	0.16	101882660	15998	43.22	6370	6400	6340	8250	4450	6350	6368.53	4.36	-4085	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1563	7.72	0.48	12	0.07	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
41	20240624	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	10	2	0.16	5821040	914	2.47	6370	6370	6360	8250	4450	6350	6369.95	4.36	-251	6490	6420	6360	6290	6230	6390	6260	123	1900	500	4440	10	1	24573061	1563	7.72	0.48	12	0.00	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	1.69	N	068790	500	122 억	1070933	N	N	1	N	N
42	20240621	160606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	-50	5	-0.78	234276150	36952	60.97	6430	6430	6300	8320	4480	6400	6339.84	4.38	-11426	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1560	7.71	0.48	12	0.15	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	1.67	N	068790	500	122 억	1076598	N	N	1	N	N
43	20240621	150606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	-20	5	-0.31	216296110	34122	56.30	6430	6430	6300	8320	4480	6400	6338.82	4.38	-10832	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1568	7.74	0.49	12	0.14	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
44	20240621	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	-30	5	-0.47	208432380	32887	54.26	6430	6430	6300	8320	4480	6400	6337.74	4.38	-10869	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1565	7.73	0.49	12	0.13	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
45	20240621	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	-30	5	-0.47	191609350	30242	49.90	6430	6430	6300	8320	4480	6400	6335.76	4.38	-11617	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1565	7.73	0.49	12	0.12	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
46	20240621	120611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	-60	5	-0.94	174763240	27589	45.52	6430	6430	6300	8320	4480	6400	6334.41	4.38	-11570	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1558	7.69	0.48	12	0.11	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
47	20240621	110608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-40	5	-0.62	141815810	22392	36.95	6430	6430	6300	8320	4480	6400	6333.18	4.38	-11486	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1563	7.72	0.48	12	0.09	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
48	20240621	100606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-70	5	-1.09	85652940	13507	22.29	6430	6430	6300	8320	4480	6400	6341.16	4.38	-9909	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1555	7.68	0.48	12	0.05	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
49	20240621	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	-30	5	-0.47	8109460	1268	2.09	6430	6430	6370	8320	4480	6400	6395.29	4.38	-816	6606	6502	6446	6342	6286	6475	6315	123	1920	500	4480	10	1	24573061	1565	7.73	0.49	12	0.01	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	1.67	N	068790	500	122 억	1076598	N	N	3	N	N
50	20240620	160604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	-60	5	-0.93	384350760	59786	99.79	6550	6550	6390	8390	4530	6460	6428.97	4.34	5009	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1573	7.77	0.49	12	0.24	824.00	13119.00	7380	20240326	-13.28	4980	20230727	28.51	7380	-13.28	20240326	5770	10.92	20240419	7380	-13.28	20240326	4980	28.51	20230727	1.68	N	068790	500	122 억	1066724	N	N	3	N	N
51	20240620	150606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	-40	5	-0.62	348806360	54230	90.52	6550	6550	6390	8390	4530	6460	6431.98	4.34	4015	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1578	7.79	0.49	12	0.22	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
52	20240620	140606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	-20	5	-0.31	259736250	40346	67.34	6550	6550	6390	8390	4530	6460	6437.72	4.34	1327	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1583	7.82	0.49	12	0.16	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	5770	11.61	20240419	7380	-12.74	20240326	4980	29.32	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
53	20240620	130606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	-40	5	-0.62	233235350	36224	60.46	6550	6550	6390	8390	4530	6460	6438.70	4.34	445	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1578	7.79	0.49	12	0.15	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
54	20240620	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6460	0	3	0.00	209024840	32464	54.19	6550	6550	6390	8390	4530	6460	6438.66	4.34	733	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1587	7.84	0.49	12	0.13	824.00	13119.00	7380	20240326	-12.47	4980	20230727	29.72	7380	-12.47	20240326	5770	11.96	20240419	7380	-12.47	20240326	4980	29.72	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
55	20240620	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	-30	5	-0.46	202212940	31408	52.43	6550	6550	6390	8390	4530	6460	6438.26	4.34	1016	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1580	7.80	0.49	12	0.13	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
56	20240620	100607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	-40	5	-0.62	167570520	26031	43.45	6550	6550	6390	8390	4530	6460	6437.34	4.34	1102	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1578	7.79	0.49	12	0.11	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
57	20240620	090612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6480	20	2	0.31	26078800	4023	6.72	6550	6550	6470	8390	4530	6460	6482.43	4.34	1704	6640	6550	6500	6410	6360	6525	6385	123	1930	500	4520	10	1	24573061	1592	7.86	0.49	12	0.02	824.00	13119.00	7380	20240326	-12.20	4980	20230727	30.12	7380	-12.20	20240326	5770	12.31	20240419	7380	-12.20	20240326	4980	30.12	20230727	1.68	N	068790	500	122 억	1066724	N	N	1	N	N
58	20240619	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6460	-70	5	-1.07	389717520	59894	92.26	6590	6590	6450	8480	4580	6530	6506.79	4.38	-8968	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1587	7.84	0.49	12	0.24	824.00	13119.00	7380	20240326	-12.47	4980	20230727	29.72	7380	-12.47	20240326	5770	11.96	20240419	7380	-12.47	20240326	4980	29.72	20230727	1.69	N	068790	500	122 억	1075258	N	N	1	N	N
59	20240619	150601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6470	-60	5	-0.92	372268170	57194	88.10	6590	6590	6450	8480	4580	6530	6508.87	4.38	-8148	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1590	7.85	0.49	12	0.23	824.00	13119.00	7380	20240326	-12.33	4980	20230727	29.92	7380	-12.33	20240326	5770	12.13	20240419	7380	-12.33	20240326	4980	29.92	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
60	20240619	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6490	-40	5	-0.61	301671910	46259	71.25	6590	6590	6470	8480	4580	6530	6521.37	4.38	-9346	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1595	7.88	0.49	12	0.19	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	5770	12.48	20240419	7380	-12.06	20240326	4980	30.32	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
61	20240619	130602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6490	-40	5	-0.61	296627250	45481	70.05	6590	6590	6470	8480	4580	6530	6522.00	4.38	-9340	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1595	7.88	0.49	12	0.19	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	5770	12.48	20240419	7380	-12.06	20240326	4980	30.32	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
62	20240619	120602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6530	0	3	0.00	245836520	37665	58.02	6590	6590	6470	8480	4580	6530	6526.92	4.38	-6617	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1605	7.92	0.50	12	0.15	824.00	13119.00	7380	20240326	-11.52	4980	20230727	31.12	7380	-11.52	20240326	5770	13.17	20240419	7380	-11.52	20240326	4980	31.12	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
63	20240619	110603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6560	30	2	0.46	202665770	31066	47.85	6590	6590	6470	8480	4580	6530	6523.72	4.38	-3245	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1612	7.96	0.50	12	0.13	824.00	13119.00	7380	20240326	-11.11	4980	20230727	31.73	7380	-11.11	20240326	5770	13.69	20240419	7380	-11.11	20240326	4980	31.73	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
64	20240619	100605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6520	-10	5	-0.15	142694640	21898	33.73	6590	6590	6470	8480	4580	6530	6516.33	4.38	-4424	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1602	7.91	0.50	12	0.09	824.00	13119.00	7380	20240326	-11.65	4980	20230727	30.92	7380	-11.65	20240326	5770	13.00	20240419	7380	-11.65	20240326	4980	30.92	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
65	20240619	090611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6470	-60	5	-0.92	59874940	9163	14.11	6590	6590	6470	8480	4580	6530	6534.43	4.38	-4869	6690	6610	6480	6400	6270	6650	6440	123	1950	500	4570	10	1	24573061	1590	7.85	0.49	12	0.04	824.00	13119.00	7380	20240326	-12.33	4980	20230727	29.92	7380	-12.33	20240326	5770	12.13	20240419	7380	-12.33	20240326	4980	29.92	20230727	1.69	N	068790	500	122 억	1075258	N	N	0	N	N
66	20240618	160559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6530	150	2	2.35	412237350	64230	182.81	6350	6560	6350	8290	4470	6380	6417.95	4.38	45	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1605	7.92	0.50	12	0.26	824.00	13119.00	7380	20240326	-11.52	4980	20230727	31.12	7380	-11.52	20240326	5770	13.17	20240419	7380	-11.52	20240326	4980	31.12	20230727	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
67	20240618	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	60	2	0.94	394710100	61524	175.11	6350	6560	6350	8290	4470	6380	6415.55	4.38	149	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1583	7.82	0.49	12	0.25	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	5770	11.61	20240419	7380	-12.74	20240326	4980	29.32	20230727	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
68	20240618	140600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	50	2	0.78	180208210	28113	80.01	6350	6450	6350	8290	4470	6380	6410.14	4.38	14	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1580	7.80	0.49	12	0.11	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
69	20240618	130604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	50	2	0.78	174848540	27278	77.64	6350	6450	6350	8290	4470	6380	6409.87	4.38	430	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1580	7.80	0.49	12	0.11	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
70	20240618	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	0	3	0.00	154628990	24118	68.64	6350	6450	6350	8290	4470	6380	6411.35	4.38	945	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1568	7.74	0.49	12	0.10	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	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
71	20240618	110600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	0	3	0.00	146572520	22856	65.05	6350	6450	6350	8290	4470	6380	6412.87	4.38	815	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1568	7.74	0.49	12	0.09	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	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
72	20240618	100601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	60	2	0.94	69807270	10895	31.01	6350	6450	6350	8290	4470	6380	6407.28	4.38	-160	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1583	7.82	0.49	12	0.04	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	5770	11.61	20240419	7380	-12.74	20240326	4980	29.32	20230727	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
73	20240618	090607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	-10	5	-0.16	10339270	1628	4.63	6350	6370	6350	8290	4470	6380	6350.90	4.38	49	6486	6432	6366	6312	6246	6460	6340	123	1910	500	4460	10	1	24573061	1565	7.73	0.49	12	0.01	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	1.68	N	068790	500	122 억	1075296	N	N	0	N	N
74	20240617	160556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	80	2	1.27	222589610	35025	65.70	6350	6420	6300	8190	4410	6300	6355.02	4.37	2185	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1568	7.74	0.49	12	0.14	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
75	20240617	150600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	70	2	1.11	212601220	33459	62.76	6350	6420	6300	8190	4410	6300	6354.08	4.37	2555	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1565	7.73	0.49	12	0.14	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
76	20240617	140553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	30	2	0.48	199945970	31468	59.03	6350	6420	6300	8190	4410	6300	6353.95	4.37	2353	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
77	20240617	130554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	30	2	0.48	181963720	28628	53.70	6350	6420	6300	8190	4410	6300	6356.15	4.37	2138	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1555	7.68	0.48	12	0.12	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
78	20240617	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	30	2	0.48	161794530	25453	47.74	6350	6420	6300	8190	4410	6300	6356.60	4.37	2136	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1555	7.68	0.48	12	0.10	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
79	20240617	110551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	40	2	0.63	98868420	15500	29.07	6350	6420	6330	8190	4410	6300	6378.61	4.37	1816	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1558	7.69	0.48	12	0.06	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
80	20240617	100552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	100	2	1.59	77371340	12122	22.74	6350	6420	6330	8190	4410	6300	6382.72	4.37	1960	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1573	7.77	0.49	12	0.05	824.00	13119.00	7380	20240326	-13.28	4980	20230727	28.51	7380	-13.28	20240326	5770	10.92	20240419	7380	-13.28	20240326	4980	28.51	20230727	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
81	20240617	090555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	50	2	0.79	2775000	438	0.82	6350	6350	6330	8190	4410	6300	6335.62	4.37	-328	6433	6366	6333	6266	6233	6350	6250	123	1890	500	4410	10	1	24573061	1560	7.71	0.48	12	0.00	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	1.64	N	068790	500	122 억	1073111	N	N	2	N	N
82	20240614	160506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-50	5	-0.79	337391790	53306	99.12	6400	6400	6300	8250	4450	6350	6329.34	4.32	11868	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1548	7.65	0.48	12	0.22	824.00	13119.00	7380	20240326	-14.63	4980	20230727	26.51	7380	-14.63	20240326	5770	9.19	20240419	7380	-14.63	20240326	4980	26.51	20230727	1.61	N	068790	500	122 억	1061243	N	N	2	N	N
83	20240614	150507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-30	5	-0.47	297702140	47011	87.42	6400	6400	6300	8250	4450	6350	6332.61	4.32	10433	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1553	7.67	0.48	12	0.19	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
84	20240614	140506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-20	5	-0.31	236721560	37368	69.48	6400	6400	6300	8250	4450	6350	6334.87	4.32	5895	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1555	7.68	0.48	12	0.15	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
85	20240614	130506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	-40	5	-0.63	200220490	31587	58.73	6400	6400	6300	8250	4450	6350	6338.70	4.32	3555	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1551	7.66	0.48	12	0.13	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
86	20240614	120511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-20	5	-0.31	140934380	22191	41.26	6400	6400	6320	8250	4450	6350	6350.97	4.32	1990	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1555	7.68	0.48	12	0.09	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
87	20240614	110545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-20	5	-0.31	135629840	21353	39.71	6400	6400	6320	8250	4450	6350	6351.79	4.32	1990	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1555	7.68	0.48	12	0.09	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
88	20240614	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	20	2	0.31	99216800	15603	29.01	6400	6400	6320	8250	4450	6350	6358.83	4.32	2887	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1565	7.73	0.49	12	0.06	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
89	20240614	090547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	30	2	0.47	23755140	3715	6.91	6400	6400	6380	8250	4450	6350	6394.38	4.32	-1320	6556	6452	6386	6282	6216	6420	6250	123	1900	500	4440	10	1	24573061	1568	7.74	0.49	12	0.02	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	1.61	N	068790	500	122 억	1061243	N	N	0	N	N
90	20240613	160540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	-90	5	-1.40	343727250	53774	104.42	6450	6490	6320	8370	4510	6440	6392.47	4.37	-12070	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1560	7.71	0.48	12	0.22	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	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
91	20240613	150550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6350	-90	5	-1.40	309654560	48396	93.98	6450	6490	6320	8370	4510	6440	6398.35	4.37	-12014	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1560	7.71	0.48	12	0.20	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	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
92	20240613	140543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	-70	5	-1.09	257993150	40248	78.16	6450	6490	6350	8370	4510	6440	6410.09	4.37	-9828	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1565	7.73	0.49	12	0.16	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	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
93	20240613	130544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6390	-50	5	-0.78	204441910	31849	61.85	6450	6490	6390	8370	4510	6440	6419.10	4.37	-6397	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1570	7.75	0.49	12	0.13	824.00	13119.00	7380	20240326	-13.41	4980	20230727	28.31	7380	-13.41	20240326	5770	10.75	20240419	7380	-13.41	20240326	4980	28.31	20230727	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
94	20240613	120546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6390	-50	5	-0.78	168860990	26289	51.05	6450	6490	6390	8370	4510	6440	6423.26	4.37	-5093	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1570	7.75	0.49	12	0.11	824.00	13119.00	7380	20240326	-13.41	4980	20230727	28.31	7380	-13.41	20240326	5770	10.75	20240419	7380	-13.41	20240326	4980	28.31	20230727	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
95	20240613	110539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	-10	5	-0.16	128745550	20020	38.88	6450	6490	6400	8370	4510	6440	6430.85	4.37	-4101	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1580	7.80	0.49	12	0.08	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
96	20240613	100540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	10	2	0.16	98518520	15312	29.73	6450	6490	6400	8370	4510	6440	6434.07	4.37	-2328	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1585	7.83	0.49	12	0.06	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
97	20240613	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6490	50	2	0.78	4187290	649	1.26	6450	6490	6450	8370	4510	6440	6451.91	4.37	-21	6560	6500	6450	6390	6340	6530	6420	123	1930	500	4500	10	1	24573061	1595	7.88	0.49	12	0.00	824.00	13119.00	7380	20240326	-12.06	4980	20230727	30.32	7380	-12.06	20240326	5770	12.48	20240419	7380	-12.06	20240326	4980	30.32	20230727	1.65	N	068790	500	122 억	1073313	N	N	0	N	N
98	20240612	160535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	30	2	0.47	331575760	51495	87.53	6420	6510	6400	8330	4490	6410	6438.99	4.33	9574	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1583	7.82	0.49	12	0.21	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	5770	11.61	20240419	7380	-12.74	20240326	4980	29.32	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
99	20240612	150543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6460	50	2	0.78	324814080	50445	85.75	6420	6510	6400	8330	4490	6410	6438.97	4.33	9664	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1587	7.84	0.49	12	0.21	824.00	13119.00	7380	20240326	-12.47	4980	20230727	29.72	7380	-12.47	20240326	5770	11.96	20240419	7380	-12.47	20240326	4980	29.72	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
100	20240612	140540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	40	2	0.62	290372520	45085	76.64	6420	6510	6410	8330	4490	6410	6440.56	4.33	8162	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1585	7.83	0.49	12	0.18	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
101	20240612	130538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	40	2	0.62	207273960	32135	54.62	6420	6510	6410	8330	4490	6410	6450.10	4.33	184	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1585	7.83	0.49	12	0.13	824.00	13119.00	7380	20240326	-12.60	4980	20230727	29.52	7380	-12.60	20240326	5770	11.79	20240419	7380	-12.60	20240326	4980	29.52	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
102	20240612	120537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	10	2	0.16	148046240	22919	38.96	6420	6510	6420	8330	4490	6410	6459.54	4.33	-223	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1578	7.79	0.49	12	0.09	824.00	13119.00	7380	20240326	-13.01	4980	20230727	28.92	7380	-13.01	20240326	5770	11.27	20240419	7380	-13.01	20240326	4980	28.92	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
103	20240612	110537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	20	2	0.31	122928670	19015	32.32	6420	6510	6420	8330	4490	6410	6464.83	4.33	-480	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1580	7.80	0.49	12	0.08	824.00	13119.00	7380	20240326	-12.87	4980	20230727	29.12	7380	-12.87	20240326	5770	11.44	20240419	7380	-12.87	20240326	4980	29.12	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
104	20240612	100538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6480	70	2	1.09	82299310	12727	21.63	6420	6510	6420	8330	4490	6410	6466.51	4.33	675	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1592	7.86	0.49	12	0.05	824.00	13119.00	7380	20240326	-12.20	4980	20230727	30.12	7380	-12.20	20240326	5770	12.31	20240419	7380	-12.20	20240326	4980	30.12	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
105	20240612	090539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	30	2	0.47	4933560	768	1.31	6420	6450	6420	8330	4490	6410	6423.91	4.33	5	6616	6512	6446	6342	6276	6480	6310	123	1920	500	4480	10	1	24573061	1583	7.82	0.49	12	0.00	824.00	13119.00	7380	20240326	-12.74	4980	20230727	29.32	7380	-12.74	20240326	5770	11.61	20240419	7380	-12.74	20240326	4980	29.32	20230727	1.64	N	068790	500	122 억	1063753	N	N	3	N	N
106	20240610	160532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6530	-130	5	-1.95	225155340	34451	45.86	6650	6650	6500	8650	4670	6660	6535.42	4.36	-2035	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	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	5770	13.17	20240419	7380	-11.52	20240326	4980	31.12	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
107	20240610	150539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6530	-130	5	-1.95	184550860	28222	37.57	6650	6650	6500	8650	4670	6660	6539.13	4.36	-159	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1605	7.92	0.50	12	0.11	824.00	13119.00	7380	20240326	-11.52	4980	20230727	31.12	7380	-11.52	20240326	5770	13.17	20240419	7380	-11.52	20240326	4980	31.12	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
108	20240610	140534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6560	-100	5	-1.50	161512940	24697	32.88	6650	6650	6500	8650	4670	6660	6539.63	4.36	37	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1612	7.96	0.50	12	0.10	824.00	13119.00	7380	20240326	-11.11	4980	20230727	31.73	7380	-11.11	20240326	5770	13.69	20240419	7380	-11.11	20240326	4980	31.73	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
109	20240610	130533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6540	-120	5	-1.80	150178550	22966	30.57	6650	6650	6500	8650	4670	6660	6539.01	4.36	147	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1607	7.94	0.50	12	0.09	824.00	13119.00	7380	20240326	-11.38	4980	20230727	31.33	7380	-11.38	20240326	5770	13.34	20240419	7380	-11.38	20240326	4980	31.33	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
110	20240610	120534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6550	-110	5	-1.65	147159020	22505	29.96	6650	6650	6500	8650	4670	6660	6538.79	4.36	185	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1610	7.95	0.50	12	0.09	824.00	13119.00	7380	20240326	-11.25	4980	20230727	31.53	7380	-11.25	20240326	5770	13.52	20240419	7380	-11.25	20240326	4980	31.53	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
111	20240610	110538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6570	-90	5	-1.35	127789200	19543	26.02	6650	6650	6500	8650	4670	6660	6538.69	4.36	871	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1614	7.97	0.50	12	0.08	824.00	13119.00	7380	20240326	-10.98	4980	20230727	31.93	7380	-10.98	20240326	5770	13.86	20240419	7380	-10.98	20240326	4980	31.93	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
112	20240610	100533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6530	-130	5	-1.95	86686120	13261	17.65	6650	6650	6500	8650	4670	6660	6536.64	4.36	-1823	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1605	7.92	0.50	12	0.05	824.00	13119.00	7380	20240326	-11.52	4980	20230727	31.12	7380	-11.52	20240326	5770	13.17	20240419	7380	-11.52	20240326	4980	31.12	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
113	20240610	090540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6550	-110	5	-1.65	15570900	2373	3.16	6650	6650	6520	8650	4670	6660	6560.44	4.36	-741	6873	6766	6643	6536	6413	6705	6475	123	1990	500	4660	10	1	24573061	1610	7.95	0.50	12	0.01	824.00	13119.00	7380	20240326	-11.25	4980	20230727	31.53	7380	-11.25	20240326	5770	13.52	20240419	7380	-11.25	20240326	4980	31.53	20230727	1.64	N	068790	500	122 억	1070563	N	N	4	N	N
114	20240607	160551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6660	-40	5	-0.60	493756180	75031	107.43	6750	6750	6520	8710	4690	6700	6580.66	4.42	-15638	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1637	8.08	0.51	12	0.31	824.00	13119.00	7380	20240326	-9.76	4980	20230727	33.73	7380	-9.76	20240326	5770	15.42	20240419	7380	-9.76	20240326	4980	33.73	20230727	1.62	N	068790	500	122 억	1086189	N	N	4	N	N
115	20240607	150556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6590	-110	5	-1.64	444897760	67643	96.86	6750	6750	6520	8710	4690	6700	6577.14	4.42	-11714	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1619	8.00	0.50	12	0.28	824.00	13119.00	7380	20240326	-10.70	4980	20230727	32.33	7380	-10.70	20240326	5770	14.21	20240419	7380	-10.70	20240326	4980	32.33	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
116	20240607	140553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6580	-120	5	-1.79	301147030	45659	65.38	6750	6750	6530	8710	4690	6700	6595.57	4.42	-5005	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1617	7.99	0.50	12	0.19	824.00	13119.00	7380	20240326	-10.84	4980	20230727	32.13	7380	-10.84	20240326	5770	14.04	20240419	7380	-10.84	20240326	4980	32.13	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
117	20240607	130547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6580	-120	5	-1.79	288798310	43783	62.69	6750	6750	6530	8710	4690	6700	6596.13	4.42	-3928	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1617	7.99	0.50	12	0.18	824.00	13119.00	7380	20240326	-10.84	4980	20230727	32.13	7380	-10.84	20240326	5770	14.04	20240419	7380	-10.84	20240326	4980	32.13	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
118	20240607	120552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6560	-140	5	-2.09	235559920	35685	51.10	6750	6750	6530	8710	4690	6700	6601.09	4.42	-3498	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1612	7.96	0.50	12	0.15	824.00	13119.00	7380	20240326	-11.11	4980	20230727	31.73	7380	-11.11	20240326	5770	13.69	20240419	7380	-11.11	20240326	4980	31.73	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
119	20240607	110547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6630	-70	5	-1.04	211056230	31955	45.76	6750	6750	6530	8710	4690	6700	6604.80	4.42	-2259	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1629	8.05	0.51	12	0.13	824.00	13119.00	7380	20240326	-10.16	4980	20230727	33.13	7380	-10.16	20240326	5770	14.90	20240419	7380	-10.16	20240326	4980	33.13	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
120	20240607	100551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6600	-100	5	-1.49	97858240	14734	21.10	6750	6750	6600	8710	4690	6700	6641.66	4.42	71	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1622	8.01	0.50	12	0.06	824.00	13119.00	7380	20240326	-10.57	4980	20230727	32.53	7380	-10.57	20240326	5770	14.38	20240419	7380	-10.57	20240326	4980	32.53	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
121	20240607	090550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6700	0	3	0.00	9434170	1407	2.01	6750	6750	6700	8710	4690	6700	6705.17	4.42	-287	6893	6796	6673	6576	6453	6845	6625	123	2010	500	4690	10	1	24573061	1646	8.13	0.51	12	0.01	824.00	13119.00	7380	20240326	-9.21	4980	20230727	34.54	7380	-9.21	20240326	5770	16.12	20240419	7380	-9.21	20240326	4980	34.54	20230727	1.62	N	068790	500	122 억	1086189	N	N	0	N	N
122	20240605	160550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6700	50	2	0.75	463991060	69749	63.41	6640	6770	6550	8640	4660	6650	6652.30	4.43	-3583	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1646	8.13	0.51	12	0.28	824.00	13119.00	7380	20240326	-9.21	4980	20230727	34.54	7380	-9.21	20240326	5770	16.12	20240419	7380	-9.21	20240326	4980	34.54	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
123	20240605	150546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6700	50	2	0.75	419496890	63098	57.36	6640	6770	6550	8640	4660	6650	6648.34	4.43	223	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1646	8.13	0.51	12	0.26	824.00	13119.00	7380	20240326	-9.21	4980	20230727	34.54	7380	-9.21	20240326	5770	16.12	20240419	7380	-9.21	20240326	4980	34.54	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
124	20240605	140548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6660	10	2	0.15	387684460	58337	53.03	6640	6770	6550	8640	4660	6650	6645.60	4.43	1959	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1637	8.08	0.51	12	0.24	824.00	13119.00	7380	20240326	-9.76	4980	20230727	33.73	7380	-9.76	20240326	5770	15.42	20240419	7380	-9.76	20240326	4980	33.73	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
125	20240605	130549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6660	10	2	0.15	372330000	56028	50.94	6640	6770	6550	8640	4660	6650	6645.43	4.43	3281	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1637	8.08	0.51	12	0.23	824.00	13119.00	7380	20240326	-9.76	4980	20230727	33.73	7380	-9.76	20240326	5770	15.42	20240419	7380	-9.76	20240326	4980	33.73	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
126	20240605	120547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6610	-40	5	-0.60	365625890	55019	50.02	6640	6770	6550	8640	4660	6650	6645.45	4.43	3281	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1624	8.02	0.50	12	0.22	824.00	13119.00	7380	20240326	-10.43	4980	20230727	32.73	7380	-10.43	20240326	5770	14.56	20240419	7380	-10.43	20240326	4980	32.73	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
127	20240605	110549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6620	-30	5	-0.45	275328380	41291	37.54	6640	6770	6600	8640	4660	6650	6668.00	4.43	356	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1627	8.03	0.50	12	0.17	824.00	13119.00	7380	20240326	-10.30	4980	20230727	32.93	7380	-10.30	20240326	5770	14.73	20240419	7380	-10.30	20240326	4980	32.93	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
128	20240605	100548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6640	-10	5	-0.15	211605050	31681	28.80	6640	6770	6620	8640	4660	6650	6679.24	4.43	-764	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1632	8.06	0.51	12	0.13	824.00	13119.00	7380	20240326	-10.03	4980	20230727	33.33	7380	-10.03	20240326	5770	15.08	20240419	7380	-10.03	20240326	4980	33.33	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
129	20240605	090547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6700	50	2	0.75	9717220	1461	1.33	6640	6700	6640	8640	4660	6650	6651.07	4.43	1022	7063	6856	6753	6546	6443	6805	6495	123	1990	500	4650	10	1	24573061	1646	8.13	0.51	12	0.01	824.00	13119.00	7380	20240326	-9.21	4980	20230727	34.54	7380	-9.21	20240326	5770	16.12	20240419	7380	-9.21	20240326	4980	34.54	20230727	1.59	N	068790	500	122 억	1089785	N	N	6	N	N
130	20240604	160543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6650	-70	5	-1.04	746137310	109205	120.71	6740	6960	6650	8730	4710	6720	6832.45	4.49	-13821	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1634	8.07	0.51	12	0.44	824.00	13119.00	7380	20240326	-9.89	4980	20230727	33.53	7380	-9.89	20240326	5770	15.25	20240419	7380	-9.89	20240326	4980	33.53	20230727	1.58	N	068790	500	122 억	1104115	N	N	6	N	N
131	20240604	150543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6690	-30	5	-0.45	716846340	104809	115.85	6740	6960	6670	8730	4710	6720	6839.55	4.49	-13497	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1644	8.12	0.51	12	0.43	824.00	13119.00	7380	20240326	-9.35	4980	20230727	34.34	7380	-9.35	20240326	5770	15.94	20240419	7380	-9.35	20240326	4980	34.34	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
132	20240604	140545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6750	30	2	0.45	632650830	92268	101.99	6740	6960	6740	8730	4710	6720	6856.67	4.49	-4637	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1659	8.19	0.51	12	0.38	824.00	13119.00	7380	20240326	-8.54	4980	20230727	35.54	7380	-8.54	20240326	5770	16.98	20240419	7380	-8.54	20240326	4980	35.54	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
133	20240604	130543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6780	60	2	0.89	590465230	86034	95.09	6740	6960	6740	8730	4710	6720	6863.16	4.49	788	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1666	8.23	0.52	12	0.35	824.00	13119.00	7380	20240326	-8.13	4980	20230727	36.14	7380	-8.13	20240326	5770	17.50	20240419	7380	-8.13	20240326	4980	36.14	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
134	20240604	120542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6790	70	2	1.04	555016210	80802	89.31	6740	6960	6740	8730	4710	6720	6868.84	4.49	1655	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1669	8.24	0.52	12	0.33	824.00	13119.00	7380	20240326	-7.99	4980	20230727	36.35	7380	-7.99	20240326	5770	17.68	20240419	7380	-7.99	20240326	4980	36.35	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
135	20240604	110539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6790	70	2	1.04	507975910	73894	81.68	6740	6960	6740	8730	4710	6720	6874.39	4.49	3057	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1669	8.24	0.52	12	0.30	824.00	13119.00	7380	20240326	-7.99	4980	20230727	36.35	7380	-7.99	20240326	5770	17.68	20240419	7380	-7.99	20240326	4980	36.35	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
136	20240604	100541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6880	160	2	2.38	394257450	57229	63.26	6740	6960	6740	8730	4710	6720	6889.12	4.49	5070	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1691	8.35	0.52	12	0.23	824.00	13119.00	7380	20240326	-6.78	4980	20230727	38.15	7380	-6.78	20240326	5770	19.24	20240419	7380	-6.78	20240326	4980	38.15	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
137	20240604	090542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6930	210	2	3.12	150203720	21798	24.09	6740	6960	6740	8730	4710	6720	6890.71	4.49	2690	6953	6836	6713	6596	6473	6775	6535	123	2010	500	4700	10	1	24573061	1703	8.41	0.53	12	0.09	824.00	13119.00	7380	20240326	-6.10	4980	20230727	39.16	7380	-6.10	20240326	5770	20.10	20240419	7380	-6.10	20240326	4980	39.16	20230727	1.58	N	068790	500	122 억	1104115	N	N	8	N	N
138	20240603	160536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6720	-50	5	-0.74	598425590	89862	193.71	6740	6830	6590	8800	4740	6770	6659.38	4.61	-28464	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1651	8.16	0.51	12	0.37	824.00	13119.00	7380	20240326	-8.94	4980	20230727	34.94	7380	-8.94	20240326	5770	16.46	20240419	7380	-8.94	20240326	4980	34.94	20230727	1.57	N	068790	500	122 억	1132591	N	N	8	N	N
139	20240603	150538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6700	-70	5	-1.03	593435150	89118	192.11	6740	6830	6590	8800	4740	6770	6658.98	4.61	-28346	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1646	8.13	0.51	12	0.36	824.00	13119.00	7380	20240326	-9.21	4980	20230727	34.54	7380	-9.21	20240326	5770	16.12	20240419	7380	-9.21	20240326	4980	34.54	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N
140	20240603	140534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6710	-60	5	-0.89	570910800	85747	184.84	6740	6830	6590	8800	4740	6770	6658.08	4.61	-28119	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1649	8.14	0.51	12	0.35	824.00	13119.00	7380	20240326	-9.08	4980	20230727	34.74	7380	-9.08	20240326	5770	16.29	20240419	7380	-9.08	20240326	4980	34.74	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N
141	20240603	130535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6720	-50	5	-0.74	555457070	83446	179.88	6740	6830	6590	8800	4740	6770	6656.48	4.61	-27549	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1651	8.16	0.51	12	0.34	824.00	13119.00	7380	20240326	-8.94	4980	20230727	34.94	7380	-8.94	20240326	5770	16.46	20240419	7380	-8.94	20240326	4980	34.94	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N
142	20240603	120536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6610	-160	5	-2.36	419297050	62964	135.73	6740	6830	6590	8800	4740	6770	6659.31	4.61	-22098	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1624	8.02	0.50	12	0.26	824.00	13119.00	7380	20240326	-10.43	4980	20230727	32.73	7380	-10.43	20240326	5770	14.56	20240419	7380	-10.43	20240326	4980	32.73	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N
143	20240603	110532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6590	-180	5	-2.66	400972110	60194	129.76	6740	6830	6590	8800	4740	6770	6661.33	4.61	-22887	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1619	8.00	0.50	12	0.24	824.00	13119.00	7380	20240326	-10.70	4980	20230727	32.33	7380	-10.70	20240326	5770	14.21	20240419	7380	-10.70	20240326	4980	32.33	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N
144	20240603	100530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6640	-130	5	-1.92	222445750	33252	71.68	6740	6830	6620	8800	4740	6770	6689.69	4.61	-12968	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1632	8.06	0.51	12	0.14	824.00	13119.00	7380	20240326	-10.03	4980	20230727	33.33	7380	-10.03	20240326	5770	15.08	20240419	7380	-10.03	20240326	4980	33.33	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N
145	20240603	090530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6690	-80	5	-1.18	18110690	2698	5.82	6740	6740	6690	8800	4740	6770	6712.61	4.61	-336	6916	6842	6746	6672	6576	6880	6710	123	2030	500	4730	10	1	24573061	1644	8.12	0.51	12	0.01	824.00	13119.00	7380	20240326	-9.35	4980	20230727	34.34	7380	-9.35	20240326	5770	15.94	20240419	7380	-9.35	20240326	4980	34.34	20230727	1.57	N	068790	500	122 억	1132591	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History