KissMeData/068790/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	-10	5	-0.16	336590200	54299	72.87	6230	6270	6130	8110	4370	6240	6198.43	5.93	0	7221	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1531	5.95	0.51	12	0.22	1047.00	12336.00	7120	20230405	-12.50	4320	20221013	44.21	7120	-12.50	20230405	5740	8.54	20230103	7120	-12.50	20230405	4320	44.21	20221013	2.08	N	068790	500	122 억	1457255	N	N	113	N	N
3	20230630	150553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	-30	5	-0.48	320865290	51774	69.48	6230	6270	6130	8110	4370	6240	6197.42	5.93	0	7604	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1526	5.93	0.50	12	0.21	1047.00	12336.00	7120	20230405	-12.78	4320	20221013	43.75	7120	-12.78	20230405	5740	8.19	20230103	7120	-12.78	20230405	4320	43.75	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
4	20230630	140552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	-30	5	-0.48	241185330	38942	52.26	6230	6270	6130	8110	4370	6240	6193.45	5.93	0	2741	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1526	5.93	0.50	12	0.16	1047.00	12336.00	7120	20230405	-12.78	4320	20221013	43.75	7120	-12.78	20230405	5740	8.19	20230103	7120	-12.78	20230405	4320	43.75	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
5	20230630	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6220	-20	5	-0.32	219452240	35431	47.55	6230	6270	6130	8110	4370	6240	6193.79	5.93	0	3269	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1528	5.94	0.50	12	0.14	1047.00	12336.00	7120	20230405	-12.64	4320	20221013	43.98	7120	-12.64	20230405	5740	8.36	20230103	7120	-12.64	20230405	4320	43.98	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
6	20230630	120549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	-10	5	-0.16	210614550	34008	45.64	6230	6270	6130	8110	4370	6240	6193.09	5.93	0	3397	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1531	5.95	0.51	12	0.14	1047.00	12336.00	7120	20230405	-12.50	4320	20221013	44.21	7120	-12.50	20230405	5740	8.54	20230103	7120	-12.50	20230405	4320	44.21	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
7	20230630	110552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	-10	5	-0.16	193114710	31188	41.85	6230	6270	6130	8110	4370	6240	6191.96	5.93	0	3339	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1531	5.95	0.51	12	0.13	1047.00	12336.00	7120	20230405	-12.50	4320	20221013	44.21	7120	-12.50	20230405	5740	8.54	20230103	7120	-12.50	20230405	4320	44.21	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
8	20230630	100552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	-50	5	-0.80	103167120	16703	22.42	6230	6270	6130	8110	4370	6240	6176.56	5.93	0	-6667	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1521	5.91	0.50	12	0.07	1047.00	12336.00	7120	20230405	-13.06	4320	20221013	43.29	7120	-13.06	20230405	5740	7.84	20230103	7120	-13.06	20230405	4320	43.29	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
9	20230630	090553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	-30	5	-0.48	3750630	603	0.81	6230	6270	6210	8110	4370	6240	6219.95	5.93	0	-331	6573	6406	6323	6156	6073	6365	6115	123	1870	500	4360	10	1	24573061	1526	5.93	0.50	12	0.00	1047.00	12336.00	7120	20230405	-12.78	4320	20221013	43.75	7120	-12.78	20230405	5740	8.19	20230103	7120	-12.78	20230405	4320	43.75	20221013	2.08	N	068790	500	122 억	1457255	N	N	291	N	N
10	20230629	160552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6240	-200	5	-3.11	464679230	73687	61.69	6420	6490	6240	8370	4510	6440	6305.90	6.03	0	-24507	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1533	5.96	0.51	12	0.30	1047.00	12336.00	7120	20230405	-12.36	4320	20221013	44.44	7120	-12.36	20230405	5740	8.71	20230103	7120	-12.36	20230405	4320	44.44	20221013	2.06	N	068790	500	122 억	1481759	N	N	291	N	N
11	20230629	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6270	-170	5	-2.64	436925600	69246	57.97	6420	6490	6250	8370	4510	6440	6309.44	6.03	0	-23879	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1541	5.99	0.51	12	0.28	1047.00	12336.00	7120	20230405	-11.94	4320	20221013	45.14	7120	-11.94	20230405	5740	9.23	20230103	7120	-11.94	20230405	4320	45.14	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
12	20230629	140548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-140	5	-2.17	319532790	50542	42.31	6420	6490	6270	8370	4510	6440	6321.73	6.03	0	-21545	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1548	6.02	0.51	12	0.21	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
13	20230629	130548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	-150	5	-2.33	258551790	40842	34.19	6420	6490	6270	8370	4510	6440	6330.08	6.03	0	-16837	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1546	6.01	0.51	12	0.17	1047.00	12336.00	7120	20230405	-11.66	4320	20221013	45.60	7120	-11.66	20230405	5740	9.58	20230103	7120	-11.66	20230405	4320	45.60	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
14	20230629	120550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-130	5	-2.02	191062490	30125	25.22	6420	6490	6310	8370	4510	6440	6341.77	6.03	0	-11899	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1551	6.03	0.51	12	0.12	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
15	20230629	110550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-110	5	-1.71	146735400	23109	19.35	6420	6490	6310	8370	4510	6440	6349.04	6.03	0	-7435	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1555	6.05	0.51	12	0.09	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
16	20230629	100551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	-100	5	-1.55	109676140	17265	14.45	6420	6490	6310	8370	4510	6440	6351.64	6.03	0	-3670	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1558	6.06	0.51	12	0.07	1047.00	12336.00	7120	20230405	-10.96	4320	20221013	46.76	7120	-10.96	20230405	5740	10.45	20230103	7120	-10.96	20230405	4320	46.76	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
17	20230629	090540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6470	30	2	0.47	12042040	1876	1.57	6420	6490	6400	8370	4510	6440	6416.91	6.03	0	289	6640	6540	6420	6320	6200	6590	6370	123	1930	500	4500	10	1	24573061	1590	6.18	0.52	12	0.01	1047.00	12336.00	7120	20230405	-9.13	4320	20221013	49.77	7120	-9.13	20230405	5740	12.72	20230103	7120	-9.13	20230405	4320	49.77	20221013	2.06	N	068790	500	122 억	1481759	N	N	1	N	N
18	20230628	160544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6440	130	2	2.06	762278320	118422	229.81	6310	6520	6300	8200	4420	6310	6436.97	5.96	0	17741	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1583	6.15	0.52	12	0.48	1047.00	12336.00	7120	20230405	-9.55	4320	20221013	49.07	7120	-9.55	20230405	5740	12.20	20230103	7120	-9.55	20230405	4320	49.07	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
19	20230628	150547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6430	120	2	1.90	744379310	115637	224.40	6310	6520	6300	8200	4420	6310	6437.21	5.96	0	18101	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1580	6.14	0.52	12	0.47	1047.00	12336.00	7120	20230405	-9.69	4320	20221013	48.84	7120	-9.69	20230405	5740	12.02	20230103	7120	-9.69	20230405	4320	48.84	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
20	20230628	140544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6440	130	2	2.06	678448280	105342	204.42	6310	6520	6300	8200	4420	6310	6440.43	5.96	0	17273	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1583	6.15	0.52	12	0.43	1047.00	12336.00	7120	20230405	-9.55	4320	20221013	49.07	7120	-9.55	20230405	5740	12.20	20230103	7120	-9.55	20230405	4320	49.07	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
21	20230628	130546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6470	160	2	2.54	655762230	101817	197.58	6310	6520	6300	8200	4420	6310	6440.60	5.96	0	17258	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1590	6.18	0.52	12	0.41	1047.00	12336.00	7120	20230405	-9.13	4320	20221013	49.77	7120	-9.13	20230405	5740	12.72	20230103	7120	-9.13	20230405	4320	49.77	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
22	20230628	120532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6460	150	2	2.38	582202380	90425	175.48	6310	6520	6300	8200	4420	6310	6438.51	5.96	0	13786	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1587	6.17	0.52	12	0.37	1047.00	12336.00	7120	20230405	-9.27	4320	20221013	49.54	7120	-9.27	20230405	5740	12.54	20230103	7120	-9.27	20230405	4320	49.54	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
23	20230628	110550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6510	200	2	3.17	303965600	47493	92.16	6310	6510	6300	8200	4420	6310	6400.22	5.96	0	3122	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1600	6.22	0.53	12	0.19	1047.00	12336.00	7120	20230405	-8.57	4320	20221013	50.69	7120	-8.57	20230405	5740	13.41	20230103	7120	-8.57	20230405	4320	50.69	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
24	20230628	100550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	60	2	0.95	115188880	18186	35.29	6310	6390	6300	8200	4420	6310	6333.93	5.96	0	4365	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1565	6.08	0.52	12	0.07	1047.00	12336.00	7120	20230405	-10.53	4320	20221013	47.45	7120	-10.53	20230405	5740	10.98	20230103	7120	-10.53	20230405	4320	47.45	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
25	20230628	090546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	20	2	0.32	5359080	847	1.64	6310	6330	6310	8200	4420	6310	6327.13	5.96	0	-501	6523	6416	6343	6236	6163	6380	6200	123	1890	500	4410	10	1	24573061	1555	6.05	0.51	12	0.00	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.06	N	068790	500	122 억	1464316	N	N	1	N	N
26	20230627	160546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-130	5	-2.02	326172610	51405	72.24	6430	6450	6270	8370	4510	6440	6345.18	5.99	0	-7608	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1551	6.03	0.51	12	0.21	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.06	N	068790	500	122 억	1471924	N	N	1	N	N
27	20230627	150550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-140	5	-2.17	311499920	49078	68.97	6430	6450	6270	8370	4510	6440	6347.04	5.99	0	-6558	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1548	6.02	0.51	12	0.20	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
28	20230627	140557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	-150	5	-2.33	282146060	44416	62.42	6430	6450	6270	8370	4510	6440	6352.35	5.99	0	-4327	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1546	6.01	0.51	12	0.18	1047.00	12336.00	7120	20230405	-11.66	4320	20221013	45.60	7120	-11.66	20230405	5740	9.58	20230103	7120	-11.66	20230405	4320	45.60	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
29	20230627	130555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-110	5	-1.71	212026520	33286	46.78	6430	6450	6320	8370	4510	6440	6369.84	5.99	0	-1514	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1555	6.05	0.51	12	0.14	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
30	20230627	120557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	-100	5	-1.55	195626440	30695	43.14	6430	6450	6340	8370	4510	6440	6373.23	5.99	0	163	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1558	6.06	0.51	12	0.12	1047.00	12336.00	7120	20230405	-10.96	4320	20221013	46.76	7120	-10.96	20230405	5740	10.45	20230103	7120	-10.96	20230405	4320	46.76	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
31	20230627	110559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6400	-40	5	-0.62	136481610	21386	30.05	6430	6450	6350	8370	4510	6440	6381.82	5.99	0	1433	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1573	6.11	0.52	12	0.09	1047.00	12336.00	7120	20230405	-10.11	4320	20221013	48.15	7120	-10.11	20230405	5740	11.50	20230103	7120	-10.11	20230405	4320	48.15	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
32	20230627	100544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	-60	5	-0.93	82393520	12892	18.12	6430	6450	6370	8370	4510	6440	6391.06	5.99	0	6457	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1568	6.09	0.52	12	0.05	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
33	20230627	090547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	-60	5	-0.93	8098060	1266	1.78	6430	6430	6370	8370	4510	6440	6396.57	5.99	0	-817	6573	6506	6383	6316	6193	6540	6350	123	1930	500	4500	10	1	24573061	1568	6.09	0.52	12	0.01	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.06	N	068790	500	122 억	1471924	N	N	4	N	N
34	20230626	160544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6440	70	2	1.10	446359850	70156	96.26	6410	6450	6260	8280	4460	6370	6362.38	5.90	0	21043	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1583	6.15	0.52	12	0.29	1047.00	12336.00	7120	20230405	-9.55	4320	20221013	49.07	7120	-9.55	20230405	5740	12.20	20230103	7120	-9.55	20230405	4320	49.07	20221013	2.07	N	068790	500	122 억	1450880	N	N	4	N	N
35	20230626	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6450	80	2	1.26	419562840	65992	90.54	6410	6450	6260	8280	4460	6370	6357.78	5.90	0	19834	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1585	6.16	0.52	12	0.27	1047.00	12336.00	7120	20230405	-9.41	4320	20221013	49.31	7120	-9.41	20230405	5740	12.37	20230103	7120	-9.41	20230405	4320	49.31	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
36	20230626	140549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	-20	5	-0.31	193051370	30476	41.81	6410	6410	6260	8280	4460	6370	6334.54	5.90	0	11809	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1560	6.06	0.51	12	0.12	1047.00	12336.00	7120	20230405	-10.81	4320	20221013	46.99	7120	-10.81	20230405	5740	10.63	20230103	7120	-10.81	20230405	4320	46.99	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
37	20230626	130547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	-10	5	-0.16	170429910	26914	36.93	6410	6410	6260	8280	4460	6370	6332.39	5.90	0	9561	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1563	6.07	0.52	12	0.11	1047.00	12336.00	7120	20230405	-10.67	4320	20221013	47.22	7120	-10.67	20230405	5740	10.80	20230103	7120	-10.67	20230405	4320	47.22	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
38	20230626	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	-20	5	-0.31	132401930	20929	28.72	6410	6410	6260	8280	4460	6370	6326.24	5.90	0	6069	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1560	6.06	0.51	12	0.09	1047.00	12336.00	7120	20230405	-10.81	4320	20221013	46.99	7120	-10.81	20230405	5740	10.63	20230103	7120	-10.81	20230405	4320	46.99	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
39	20230626	110545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	0	3	0.00	117755410	18624	25.55	6410	6410	6260	8280	4460	6370	6322.78	5.90	0	5329	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1565	6.08	0.52	12	0.08	1047.00	12336.00	7120	20230405	-10.53	4320	20221013	47.45	7120	-10.53	20230405	5740	10.98	20230103	7120	-10.53	20230405	4320	47.45	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
40	20230626	100545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	-20	5	-0.31	89750760	14209	19.50	6410	6410	6260	8280	4460	6370	6316.47	5.90	0	3794	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1560	6.06	0.51	12	0.06	1047.00	12336.00	7120	20230405	-10.81	4320	20221013	46.99	7120	-10.81	20230405	5740	10.63	20230103	7120	-10.81	20230405	4320	46.99	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
41	20230626	090547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-60	5	-0.94	5438030	855	1.17	6410	6410	6310	8280	4460	6370	6360.27	5.90	0	-393	6503	6436	6363	6296	6223	6400	6260	123	1910	500	4450	10	1	24573061	1551	6.03	0.51	12	0.00	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.07	N	068790	500	122 억	1450880	N	N	0	N	N
42	20230623	165809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	-20	5	-0.31	461155040	72869	105.47	6390	6430	6290	8300	4480	6390	6328.55	5.95	0	-11258	6543	6466	6403	6326	6263	6435	6295	123	1910	500	4470	10	1	24573061	1565	6.08	0.52	12	0.30	1047.00	12336.00	7120	20230405	-10.53	4320	20221013	47.45	7120	-10.53	20230405	5740	10.98	20230103	7120	-10.53	20230405	4320	47.45	20221013	2.11	N	068790	500	122 억	1462144	N	N	10	N	N
43	20230623	140448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-90	5	-1.41	298030350	47047	68.09	6390	6430	6290	8300	4480	6390	6334.74	5.95	0	-9997	6543	6466	6403	6326	6263	6435	6295	123	1910	500	4470	10	1	24573061	1548	6.02	0.51	12	0.19	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.11	N	068790	500	122 억	1462144	N	N	10	N	N
44	20230622	160148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6390	-90	5	-1.39	437632670	68720	71.92	6480	6480	6340	8420	4540	6480	6368.35	6.00	0	-11878	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1570	6.10	0.52	12	0.28	1047.00	12336.00	7120	20230405	-10.25	4320	20221013	47.92	7120	-10.25	20230405	5740	11.32	20230103	7120	-10.25	20230405	4320	47.92	20221013	2.16	N	068790	500	122 억	1474355	N	N	10	N	N
45	20230622	150955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	-120	5	-1.85	407604970	64010	66.99	6480	6480	6340	8420	4540	6480	6367.83	6.00	0	-10437	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1563	6.07	0.52	12	0.26	1047.00	12336.00	7120	20230405	-10.67	4320	20221013	47.22	7120	-10.67	20230405	5740	10.80	20230103	7120	-10.67	20230405	4320	47.22	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
46	20230622	140247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	-120	5	-1.85	360118360	56542	59.18	6480	6480	6340	8420	4540	6480	6369.04	6.00	0	-6517	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1563	6.07	0.52	12	0.23	1047.00	12336.00	7120	20230405	-10.67	4320	20221013	47.22	7120	-10.67	20230405	5740	10.80	20230103	7120	-10.67	20230405	4320	47.22	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
47	20230622	130350	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6390	-90	5	-1.39	267279510	41948	43.90	6480	6480	6340	8420	4540	6480	6371.69	6.00	0	-4387	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1570	6.10	0.52	12	0.17	1047.00	12336.00	7120	20230405	-10.25	4320	20221013	47.92	7120	-10.25	20230405	5740	11.32	20230103	7120	-10.25	20230405	4320	47.92	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
48	20230622	120324	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6390	-90	5	-1.39	232643540	36518	38.22	6480	6480	6340	8420	4540	6480	6370.65	6.00	0	-2012	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1570	6.10	0.52	12	0.15	1047.00	12336.00	7120	20230405	-10.25	4320	20221013	47.92	7120	-10.25	20230405	5740	11.32	20230103	7120	-10.25	20230405	4320	47.92	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
49	20230622	110235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	-100	5	-1.54	205790120	32308	33.81	6480	6480	6340	8420	4540	6480	6369.63	6.00	0	-1978	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1568	6.09	0.52	12	0.13	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
50	20230622	100844	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	-140	5	-2.16	145791820	22870	23.94	6480	6480	6340	8420	4540	6480	6374.81	6.00	0	-2462	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1558	6.06	0.51	12	0.09	1047.00	12336.00	7120	20230405	-10.96	4320	20221013	46.76	7120	-10.96	20230405	5740	10.45	20230103	7120	-10.96	20230405	4320	46.76	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
51	20230622	091002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	-110	5	-1.70	43602680	6816	7.13	6480	6480	6360	8420	4540	6480	6397.11	6.00	0	-2188	6646	6562	6496	6412	6346	6605	6455	123	1940	500	4530	10	1	24573061	1565	6.08	0.52	12	0.03	1047.00	12336.00	7120	20230405	-10.53	4320	20221013	47.45	7120	-10.53	20230405	5740	10.98	20230103	7120	-10.53	20230405	4320	47.45	20221013	2.16	N	068790	500	122 억	1474355	N	N	8	N	N
52	20230621	160929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6480	30	2	0.47	611479620	94195	82.10	6450	6580	6430	8380	4520	6450	6491.64	5.95	0	12250	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1592	6.19	0.53	12	0.38	1047.00	12336.00	7120	20230405	-8.99	4320	20221013	50.00	7120	-8.99	20230405	5740	12.89	20230103	7120	-8.99	20230405	4320	50.00	20221013	2.17	N	068790	500	122 억	1462122	N	N	8	N	N
53	20230621	150452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6440	-10	5	-0.16	557312720	85793	74.77	6450	6580	6430	8380	4520	6450	6496.02	5.95	0	11376	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1583	6.15	0.52	12	0.35	1047.00	12336.00	7120	20230405	-9.55	4320	20221013	49.07	7120	-9.55	20230405	5740	12.20	20230103	7120	-9.55	20230405	4320	49.07	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
54	20230621	140238	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6480	30	2	0.47	457641780	70355	61.32	6450	6580	6430	8380	4520	6450	6504.75	5.95	0	9943	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1592	6.19	0.53	12	0.29	1047.00	12336.00	7120	20230405	-8.99	4320	20221013	50.00	7120	-8.99	20230405	5740	12.89	20230103	7120	-8.99	20230405	4320	50.00	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
55	20230621	130259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6490	40	2	0.62	413849160	63574	55.41	6450	6580	6450	8380	4520	6450	6509.72	5.95	0	10179	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1595	6.20	0.53	12	0.26	1047.00	12336.00	7120	20230405	-8.85	4320	20221013	50.23	7120	-8.85	20230405	5740	13.07	20230103	7120	-8.85	20230405	4320	50.23	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
56	20230621	120608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6500	50	2	0.78	346712730	53207	46.37	6450	6580	6450	8380	4520	6450	6516.30	5.95	0	9189	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1597	6.21	0.53	12	0.22	1047.00	12336.00	7120	20230405	-8.71	4320	20221013	50.46	7120	-8.71	20230405	5740	13.24	20230103	7120	-8.71	20230405	4320	50.46	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
57	20230621	110451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6490	40	2	0.62	298069150	45706	39.83	6450	6580	6450	8380	4520	6450	6521.44	5.95	0	6810	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1595	6.20	0.53	12	0.19	1047.00	12336.00	7120	20230405	-8.85	4320	20221013	50.23	7120	-8.85	20230405	5740	13.07	20230103	7120	-8.85	20230405	4320	50.23	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
58	20230621	100853	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6470	20	2	0.31	266523320	40841	35.59	6450	6580	6450	8380	4520	6450	6525.88	5.95	0	5517	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1590	6.18	0.52	12	0.17	1047.00	12336.00	7120	20230405	-9.13	4320	20221013	49.77	7120	-9.13	20230405	5740	12.72	20230103	7120	-9.13	20230405	4320	49.77	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
59	20230621	090947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6550	100	2	1.55	89922730	13816	12.04	6450	6550	6450	8380	4520	6450	6508.59	5.95	0	4126	6610	6530	6440	6360	6270	6570	6400	123	1930	500	4510	10	1	24573061	1610	6.26	0.53	12	0.06	1047.00	12336.00	7120	20230405	-8.01	4320	20221013	51.62	7120	-8.01	20230405	5740	14.11	20230103	7120	-8.01	20230405	4320	51.62	20221013	2.17	N	068790	500	122 억	1462122	N	N	0	N	N
60	20230620	160654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6450	90	2	1.42	737192400	114680	337.29	6360	6520	6350	8260	4460	6360	6428.17	5.95	0	574	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1585	6.16	0.52	12	0.47	1047.00	12336.00	7120	20230405	-9.41	4320	20221013	49.31	7120	-9.41	20230405	5740	12.37	20230103	7120	-9.41	20230405	4320	49.31	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
61	20230620	150835	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6480	120	2	1.89	725221190	112825	331.84	6360	6520	6350	8260	4460	6360	6427.84	5.95	0	278	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1592	6.19	0.53	12	0.46	1047.00	12336.00	7120	20230405	-8.99	4320	20221013	50.00	7120	-8.99	20230405	5740	12.89	20230103	7120	-8.99	20230405	4320	50.00	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
62	20230620	140918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6410	50	2	0.79	498431000	77638	228.35	6360	6500	6350	8260	4460	6360	6419.94	5.95	0	-4691	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1575	6.12	0.52	12	0.32	1047.00	12336.00	7120	20230405	-9.97	4320	20221013	48.38	7120	-9.97	20230405	5740	11.67	20230103	7120	-9.97	20230405	4320	48.38	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
63	20230620	130722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6400	40	2	0.63	460437980	71709	210.91	6360	6500	6350	8260	4460	6360	6420.92	5.95	0	-5403	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1573	6.11	0.52	12	0.29	1047.00	12336.00	7120	20230405	-10.11	4320	20221013	48.15	7120	-10.11	20230405	5740	11.50	20230103	7120	-10.11	20230405	4320	48.15	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
64	20230620	120634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	20	2	0.31	425743060	66280	194.94	6360	6500	6350	8260	4460	6360	6423.40	5.95	0	-4732	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1568	6.09	0.52	12	0.27	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
65	20230620	110611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6400	40	2	0.63	385252070	59939	176.29	6360	6500	6350	8260	4460	6360	6427.40	5.95	0	-3152	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1573	6.11	0.52	12	0.24	1047.00	12336.00	7120	20230405	-10.11	4320	20221013	48.15	7120	-10.11	20230405	5740	11.50	20230103	7120	-10.11	20230405	4320	48.15	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
66	20230620	100931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6450	90	2	1.42	277089170	43168	126.96	6360	6490	6350	8260	4460	6360	6418.86	5.95	0	-1638	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1585	6.16	0.52	12	0.18	1047.00	12336.00	7120	20230405	-9.41	4320	20221013	49.31	7120	-9.41	20230405	5740	12.37	20230103	7120	-9.41	20230405	4320	49.31	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
67	20230620	090420	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	20	2	0.31	36511370	5734	16.86	6360	6390	6350	8260	4460	6360	6367.52	5.95	0	1080	6493	6426	6353	6286	6213	6390	6250	123	1900	500	4450	10	1	24573061	1568	6.09	0.52	12	0.02	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.15	N	068790	500	122 억	1462241	N	N	0	N	N
68	20230619	160327	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	0	3	0.00	214489630	33900	17.44	6420	6420	6280	8260	4460	6360	6327.12	5.98	0	-7193	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1563	6.07	0.52	12	0.14	1047.00	12336.00	7120	20230405	-10.67	4320	20221013	47.22	7120	-10.67	20230405	5740	10.80	20230103	7120	-10.67	20230405	4320	47.22	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
69	20230619	150115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-30	5	-0.47	193412530	30579	15.73	6420	6420	6280	8260	4460	6360	6325.01	5.98	0	-7342	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1555	6.05	0.51	12	0.12	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
70	20230619	140320	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-50	5	-0.79	178573810	28234	14.53	6420	6420	6280	8260	4460	6360	6324.78	5.98	0	-7118	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1551	6.03	0.51	12	0.11	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
71	20230619	130554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-50	5	-0.79	131068870	20707	10.65	6420	6420	6280	8260	4460	6360	6329.69	5.98	0	-4276	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1551	6.03	0.51	12	0.08	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
72	20230619	120626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-50	5	-0.79	120882690	19092	9.82	6420	6420	6280	8260	4460	6360	6331.59	5.98	0	-4182	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1551	6.03	0.51	12	0.08	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
73	20230619	110232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-30	5	-0.47	106015220	16739	8.61	6420	6420	6280	8260	4460	6360	6333.43	5.98	0	-3650	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1555	6.05	0.51	12	0.07	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
74	20230619	100353	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-30	5	-0.47	86398940	13636	7.02	6420	6420	6280	8260	4460	6360	6336.09	5.98	0	-3498	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1555	6.05	0.51	12	0.06	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
75	20230619	090739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	10	2	0.16	24453050	3824	1.97	6420	6420	6330	8260	4460	6360	6394.63	5.98	0	-1818	6760	6560	6420	6220	6080	6660	6320	123	1900	500	4450	10	1	24573061	1565	6.08	0.52	12	0.02	1047.00	12336.00	7120	20230405	-10.53	4320	20221013	47.45	7120	-10.53	20230405	5740	10.98	20230103	7120	-10.53	20230405	4320	47.45	20221013	2.15	N	068790	500	122 억	1469434	N	N	0	N	N
76	20230616	160549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	50	2	0.79	1244306200	193526	344.72	6290	6620	6280	8200	4420	6310	6429.81	6.12	0	-33852	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1563	6.07	0.52	12	0.79	1047.00	12336.00	7120	20230405	-10.67	4320	20221013	47.22	7120	-10.67	20230405	5740	10.80	20230103	7120	-10.67	20230405	4320	47.22	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
77	20230616	150852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6380	70	2	1.11	1199000010	186393	332.01	6290	6620	6280	8200	4420	6310	6432.65	6.12	0	-34649	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1568	6.09	0.52	12	0.76	1047.00	12336.00	7120	20230405	-10.39	4320	20221013	47.69	7120	-10.39	20230405	5740	11.15	20230103	7120	-10.39	20230405	4320	47.69	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
78	20230616	140228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	20	2	0.32	181660930	28755	51.22	6290	6350	6280	8200	4420	6310	6317.54	6.12	0	-12840	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1555	6.05	0.51	12	0.12	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
79	20230616	130341	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	20	2	0.32	104794980	16608	29.58	6290	6350	6280	8200	4420	6310	6309.91	6.12	0	-5183	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1555	6.05	0.51	12	0.07	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
80	20230616	120349	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6320	10	2	0.16	90168790	14291	25.46	6290	6350	6280	8200	4420	6310	6309.48	6.12	0	-4650	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1553	6.04	0.51	12	0.06	1047.00	12336.00	7120	20230405	-11.24	4320	20221013	46.30	7120	-11.24	20230405	5740	10.10	20230103	7120	-11.24	20230405	4320	46.30	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
81	20230616	110947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-10	5	-0.16	78461790	12436	22.15	6290	6350	6280	8200	4420	6310	6309.25	6.12	0	-3917	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1548	6.02	0.51	12	0.05	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
82	20230616	100140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	20	2	0.32	42301330	6702	11.94	6290	6350	6280	8200	4420	6310	6311.75	6.12	0	-2190	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1555	6.05	0.51	12	0.03	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
83	20230616	090512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	-20	5	-0.32	4830720	768	1.37	6290	6290	6290	8200	4420	6310	6290.00	6.12	0	-113	6516	6412	6326	6222	6136	6370	6180	123	1890	500	4410	10	1	24573061	1546	6.01	0.51	12	0.00	1047.00	12336.00	7120	20230405	-11.66	4320	20221013	45.60	7120	-11.66	20230405	5740	9.58	20230103	7120	-11.66	20230405	4320	45.60	20221013	2.14	N	068790	500	122 억	1502828	N	N	0	N	N
84	20230615	150237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-20	5	-0.32	342587220	54095	32.82	6340	6430	6240	8210	4430	6320	6333.07	6.11	0	1952	6653	6486	6333	6166	6013	6410	6090	123	1890	500	4420	10	1	24573061	1548	6.02	0.51	12	0.22	1047.00	12336.00	7120	20230405	-11.52	4320	20221013	45.83	7120	-11.52	20230405	5740	9.76	20230103	7120	-11.52	20230405	4320	45.83	20221013	2.29	N	068790	500	122 억	1500684	N	N	0	N	N
85	20230615	140627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-10	5	-0.16	328547020	51874	31.47	6340	6430	6240	8210	4430	6320	6333.56	6.11	0	1948	6653	6486	6333	6166	6013	6410	6090	123	1890	500	4420	10	1	24573061	1551	6.03	0.51	12	0.21	1047.00	12336.00	7120	20230405	-11.38	4320	20221013	46.06	7120	-11.38	20230405	5740	9.93	20230103	7120	-11.38	20230405	4320	46.06	20221013	2.29	N	068790	500	122 억	1500684	N	N	0	N	N
86	20230615	130551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	10	2	0.16	307471550	48543	29.45	6340	6430	6240	8210	4430	6320	6334.00	6.11	0	4205	6653	6486	6333	6166	6013	6410	6090	123	1890	500	4420	10	1	24573061	1555	6.05	0.51	12	0.20	1047.00	12336.00	7120	20230405	-11.10	4320	20221013	46.53	7120	-11.10	20230405	5740	10.28	20230103	7120	-11.10	20230405	4320	46.53	20221013	2.29	N	068790	500	122 억	1500684	N	N	0	N	N
87	20230615	120339	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6280	-40	5	-0.63	290095920	45789	27.78	6340	6430	6240	8210	4430	6320	6335.49	6.11	0	4454	6653	6486	6333	6166	6013	6410	6090	123	1890	500	4420	10	1	24573061	1543	6.00	0.51	12	0.19	1047.00	12336.00	7120	20230405	-11.80	4320	20221013	45.37	7120	-11.80	20230405	5740	9.41	20230103	7120	-11.80	20230405	4320	45.37	20221013	2.29	N	068790	500	122 억	1500684	N	N	0	N	N
88	20230615	110632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6270	-50	5	-0.79	263021040	41468	25.16	6340	6430	6260	8210	4430	6320	6342.75	6.11	0	4849	6653	6486	6333	6166	6013	6410	6090	123	1890	500	4420	10	1	24573061	1541	5.99	0.51	12	0.17	1047.00	12336.00	7120	20230405	-11.94	4320	20221013	45.14	7120	-11.94	20230405	5740	9.23	20230103	7120	-11.94	20230405	4320	45.14	20221013	2.29	N	068790	500	122 억	1500684	N	N	0	N	N
89	20230611	184744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	20	2	0.33	604533920	99999	151.61	6040	6090	6010	7850	4230	6040	6045.39	6.20	9799	9799	6153	6096	6053	5996	5953	6075	5975	123	1810	500	4220	10	1	24573061	1489	5.79	0.49	12	0.41	1047.00	12336.00	7120	20230405	-14.89	4320	20221013	40.28	7120	-14.89	20230405	5740	5.57	20230103	7120	-14.89	20230405	4320	40.28	20221013	2.27	N	068790	500	122 억	1524233	N	N	18	N	N
90	20230611	181742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	20	2	0.33	604533920	99999	151.61	6040	6090	6010	7850	4230	6040	6045.39	6.20	9799	9799	6153	6096	6053	5996	5953	6075	5975	123	1810	500	4220	10	1	24573061	1489	5.79	0.49	12	0.41	1047.00	12336.00	7120	20230405	-14.89	4320	20221013	40.28	7120	-14.89	20230405	5740	5.57	20230103	7120	-14.89	20230405	4320	40.28	20221013	2.27	N	068790	500	122 억	1524233	N	N	18	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History