KissMeData/068330/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	3	2	0.16	78067649	42165	43.15	1879	1884	1839	2440	1316	1879	1851.48	1.81	0	-1393	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	832	21.88	1.47	12	0.10	86.00	1277.00	3325	20220919	-43.40	1320	20221013	42.58	2430	-22.55	20230510	1384	35.98	20230316	3430	-45.13	20220630	1320	42.58	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
3	20230630	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	3	2	0.16	75326664	40708	41.66	1879	1884	1839	2440	1316	1879	1850.41	1.81	0	-1152	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	832	21.88	1.47	12	0.09	86.00	1277.00	3325	20220919	-43.40	1320	20221013	42.58	2430	-22.55	20230510	1384	35.98	20230316	3430	-45.13	20220630	1320	42.58	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
4	20230630	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1859	-20	5	-1.06	62345449	33742	34.53	1879	1884	1839	2440	1316	1879	1847.71	1.81	0	-393	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	822	21.62	1.46	12	0.08	86.00	1277.00	3325	20220919	-44.09	1320	20221013	40.83	2430	-23.50	20230510	1384	34.32	20230316	3430	-45.80	20220630	1320	40.83	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
5	20230630	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1855	-24	5	-1.28	56300172	30479	31.19	1879	1884	1839	2440	1316	1879	1847.18	1.81	0	181	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	820	21.57	1.45	12	0.07	86.00	1277.00	3325	20220919	-44.21	1320	20221013	40.53	2430	-23.66	20230510	1384	34.03	20230316	3430	-45.92	20220630	1320	40.53	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
6	20230630	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1849	-30	5	-1.60	45504307	24637	25.21	1879	1884	1839	2440	1316	1879	1846.99	1.81	0	-412	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	818	21.50	1.45	12	0.06	86.00	1277.00	3325	20220919	-44.39	1320	20221013	40.08	2430	-23.91	20230510	1384	33.60	20230316	3430	-46.09	20220630	1320	40.08	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
7	20230630	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1853	-26	5	-1.38	40709887	22041	22.56	1879	1884	1839	2440	1316	1879	1847.01	1.81	0	-217	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	819	21.55	1.45	12	0.05	86.00	1277.00	3325	20220919	-44.27	1320	20221013	40.38	2430	-23.74	20230510	1384	33.89	20230316	3430	-45.98	20220630	1320	40.38	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
8	20230630	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1846	-33	5	-1.76	29442468	15952	16.33	1879	1884	1839	2440	1316	1879	1845.69	1.81	0	-2322	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	816	21.47	1.45	12	0.04	86.00	1277.00	3325	20220919	-44.48	1320	20221013	39.85	2430	-24.03	20230510	1384	33.38	20230316	3430	-46.18	20220630	1320	39.85	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
9	20230630	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1866	-13	5	-0.69	1156461	618	0.63	1879	1884	1866	2440	1316	1879	1871.30	1.81	0	-108	2033	1956	1903	1826	1773	1929	1799	44	562	100	1240	1	1	44216140	825	21.70	1.46	12	0.00	86.00	1277.00	3325	20220919	-43.88	1320	20221013	41.36	2430	-23.21	20230510	1384	34.83	20230316	3430	-45.60	20220630	1320	41.36	20221013	0.00	N	068330	100	44 억		798505	N	N	0	N	00	N
10	20230629	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1879	-64	5	-3.29	184722781	97709	135.26	1943	1980	1850	2525	1361	1943	1890.54	1.87	0	-28435	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	831	21.85	1.47	12	0.22	86.00	1277.00	3325	20220919	-43.49	1320	20221013	42.35	2430	-22.67	20230510	1384	35.77	20230316	3430	-45.22	20220629	1320	42.35	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
11	20230629	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1876	-67	5	-3.45	178339059	94307	130.55	1943	1980	1850	2525	1361	1943	1891.05	1.87	0	-26732	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	829	21.81	1.47	12	0.21	86.00	1277.00	3325	20220919	-43.58	1320	20221013	42.12	2430	-22.80	20230510	1384	35.55	20230316	3430	-45.31	20220629	1320	42.12	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
12	20230629	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	-61	5	-3.14	156516064	82632	114.39	1943	1980	1850	2525	1361	1943	1894.13	1.87	0	-21948	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	832	21.88	1.47	12	0.19	86.00	1277.00	3325	20220919	-43.40	1320	20221013	42.58	2430	-22.55	20230510	1384	35.98	20230316	3430	-45.13	20220629	1320	42.58	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
13	20230629	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-78	5	-4.01	145368103	76693	106.16	1943	1980	1850	2525	1361	1943	1895.45	1.87	0	-20111	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	825	21.69	1.46	12	0.17	86.00	1277.00	3325	20220919	-43.91	1320	20221013	41.29	2430	-23.25	20230510	1384	34.75	20230316	3430	-45.63	20220629	1320	41.29	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
14	20230629	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1873	-70	5	-3.60	99852565	52324	72.43	1943	1980	1873	2525	1361	1943	1908.35	1.87	0	-19752	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	828	21.78	1.47	12	0.12	86.00	1277.00	3325	20220919	-43.67	1320	20221013	41.89	2430	-22.92	20230510	1384	35.33	20230316	3430	-45.39	20220629	1320	41.89	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
15	20230629	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	-48	5	-2.47	63386107	32987	45.66	1943	1980	1890	2525	1361	1943	1921.55	1.87	0	-10568	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	838	22.03	1.48	12	0.07	86.00	1277.00	3325	20220919	-43.01	1320	20221013	43.56	2430	-22.02	20230510	1384	36.92	20230316	3430	-44.75	20220629	1320	43.56	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
16	20230629	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	-36	5	-1.85	42284329	21857	30.26	1943	1980	1892	2525	1361	1943	1934.59	1.87	0	-5310	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	843	22.17	1.49	12	0.05	86.00	1277.00	3325	20220919	-42.65	1320	20221013	44.47	2430	-21.52	20230510	1384	37.79	20230316	3430	-44.40	20220629	1320	44.47	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
17	20230629	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1976	33	2	1.70	1907889	981	1.36	1943	1980	1941	2525	1361	1943	1944.84	1.87	0	-107	2047	1994	1932	1879	1817	2021	1906	44	582	100	1280	1	1	44216140	874	22.98	1.55	12	0.00	86.00	1277.00	3325	20220919	-40.57	1320	20221013	49.70	2430	-18.68	20230510	1384	42.77	20230316	3430	-42.39	20220629	1320	49.70	20221013	0.00	N	068330	100	44 억		826914	N	N	0	N	00	N
18	20230628	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1943	13	2	0.67	136499931	70678	89.34	1930	1985	1870	2505	1351	1930	1931.27	1.84	0	10168	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	859	22.59	1.52	12	0.16	86.00	1277.00	3325	20220919	-41.56	1320	20221013	47.20	2430	-20.04	20230510	1384	40.39	20230316	3430	-43.35	20220628	1320	47.20	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
19	20230628	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1960	30	2	1.55	118746228	61574	77.84	1930	1985	1870	2505	1351	1930	1928.51	1.84	0	9426	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	867	22.79	1.53	12	0.14	86.00	1277.00	3325	20220919	-41.05	1320	20221013	48.48	2430	-19.34	20230510	1384	41.62	20230316	3430	-42.86	20220628	1320	48.48	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
20	20230628	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1928	-2	5	-0.10	78622132	40994	51.82	1930	1949	1870	2505	1351	1930	1917.89	1.84	0	4105	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	852	22.42	1.51	12	0.09	86.00	1277.00	3325	20220919	-42.02	1320	20221013	46.06	2430	-20.66	20230510	1384	39.31	20230316	3430	-43.79	20220628	1320	46.06	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
21	20230628	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	0	3	0.00	73134855	38145	48.22	1930	1949	1870	2505	1351	1930	1917.29	1.84	0	4305	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	853	22.44	1.51	12	0.09	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220628	1320	46.21	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
22	20230628	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	0	3	0.00	57588343	30070	38.01	1930	1949	1870	2505	1351	1930	1915.14	1.84	0	3796	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	853	22.44	1.51	12	0.07	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220628	1320	46.21	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
23	20230628	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	0	3	0.00	40543924	21213	26.82	1930	1949	1870	2505	1351	1930	1911.28	1.84	0	1824	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	853	22.44	1.51	12	0.05	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220628	1320	46.21	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
24	20230628	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	0	3	0.00	27372169	14368	18.16	1930	1949	1870	2505	1351	1930	1905.08	1.84	0	2404	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	853	22.44	1.51	12	0.03	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220628	1320	46.21	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
25	20230628	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1916	-14	5	-0.73	14655448	7721	9.76	1930	1949	1870	2505	1351	1930	1898.13	1.84	0	119	2014	1971	1949	1906	1884	1961	1896	44	577	100	1270	1	1	44216140	847	22.28	1.50	12	0.02	86.00	1277.00	3325	20220919	-42.38	1320	20221013	45.15	2430	-21.15	20230510	1384	38.44	20230316	3430	-44.14	20220628	1320	45.15	20221013	0.00	N	068330	100	44 억		814825	N	N	0	N	00	N
26	20230627	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	-17	5	-0.87	150419727	77740	136.10	1950	1992	1927	2530	1363	1947	1934.91	1.91	0	-27670	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	853	22.44	1.51	12	0.18	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220627	1320	46.21	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
27	20230627	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	-17	5	-0.87	146138879	75523	132.22	1950	1992	1927	2530	1363	1947	1935.02	1.91	0	-28004	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	853	22.44	1.51	12	0.17	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220627	1320	46.21	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
28	20230627	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1934	-13	5	-0.67	109053437	56297	98.56	1950	1992	1927	2530	1363	1947	1937.11	1.91	0	-24667	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	855	22.49	1.51	12	0.13	86.00	1277.00	3325	20220919	-41.83	1320	20221013	46.52	2430	-20.41	20230510	1384	39.74	20230316	3430	-43.62	20220627	1320	46.52	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
29	20230627	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1946	-1	5	-0.05	104413992	53895	94.36	1950	1992	1927	2530	1363	1947	1937.36	1.91	0	-24290	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	860	22.63	1.52	12	0.12	86.00	1277.00	3325	20220919	-41.47	1320	20221013	47.42	2430	-19.92	20230510	1384	40.61	20230316	3430	-43.27	20220627	1320	47.42	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
30	20230627	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1938	-9	5	-0.46	98101623	50630	88.64	1950	1992	1927	2530	1363	1947	1937.62	1.91	0	-23193	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	857	22.53	1.52	12	0.11	86.00	1277.00	3325	20220919	-41.71	1320	20221013	46.82	2430	-20.25	20230510	1384	40.03	20230316	3430	-43.50	20220627	1320	46.82	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
31	20230627	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1949	2	2	0.10	90386691	46653	81.68	1950	1992	1927	2530	1363	1947	1937.43	1.91	0	-24266	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	862	22.66	1.53	12	0.11	86.00	1277.00	3325	20220919	-41.38	1320	20221013	47.65	2430	-19.79	20230510	1384	40.82	20230316	3430	-43.18	20220627	1320	47.65	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
32	20230627	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1927	-20	5	-1.03	31713735	16274	28.49	1950	1992	1927	2530	1363	1947	1948.74	1.91	0	-5847	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	852	22.41	1.51	12	0.04	86.00	1277.00	3325	20220919	-42.05	1320	20221013	45.98	2430	-20.70	20230510	1384	39.23	20230316	3430	-43.82	20220627	1320	45.98	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
33	20230627	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1970	23	2	1.18	2304749	1181	2.07	1950	1970	1950	2530	1363	1947	1951.52	1.91	0	-575	1994	1970	1923	1899	1852	1982	1911	44	583	100	1280	1	1	44216140	871	22.91	1.54	12	0.00	86.00	1277.00	3325	20220919	-40.75	1320	20221013	49.24	2430	-18.93	20230510	1384	42.34	20230316	3430	-42.57	20220627	1320	49.24	20221013	0.00	N	068330	100	44 억		842495	N	N	0	N	00	N
34	20230626	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1947	9	2	0.46	109259751	56906	51.46	1938	1947	1876	2515	1357	1938	1919.98	1.90	0	423	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	861	22.64	1.52	12	0.13	86.00	1277.00	3325	20220919	-41.44	1320	20221013	47.50	2430	-19.88	20230510	1384	40.68	20230316	3430	-43.24	20220627	1320	47.50	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
35	20230626	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1940	2	2	0.10	103833006	54110	48.93	1938	1946	1876	2515	1357	1938	1918.92	1.90	0	378	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	858	22.56	1.52	12	0.12	86.00	1277.00	3325	20220919	-41.65	1320	20221013	46.97	2430	-20.16	20230510	1384	40.17	20230316	3430	-43.44	20220627	1320	46.97	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
36	20230626	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	-2	5	-0.10	68925182	36008	32.56	1938	1946	1876	2515	1357	1938	1914.16	1.90	0	-2325	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	856	22.51	1.52	12	0.08	86.00	1277.00	3325	20220919	-41.77	1320	20221013	46.67	2430	-20.33	20230510	1384	39.88	20230316	3430	-43.56	20220627	1320	46.67	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
37	20230626	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1933	-5	5	-0.26	62101608	32472	29.36	1938	1946	1876	2515	1357	1938	1912.47	1.90	0	-871	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	855	22.48	1.51	12	0.07	86.00	1277.00	3325	20220919	-41.86	1320	20221013	46.44	2430	-20.45	20230510	1384	39.67	20230316	3430	-43.64	20220627	1320	46.44	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
38	20230626	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1934	-4	5	-0.21	52452421	27459	24.83	1938	1946	1876	2515	1357	1938	1910.21	1.90	0	-16	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	855	22.49	1.51	12	0.06	86.00	1277.00	3325	20220919	-41.83	1320	20221013	46.52	2430	-20.41	20230510	1384	39.74	20230316	3430	-43.62	20220627	1320	46.52	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
39	20230626	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1943	5	2	0.26	45971031	24120	21.81	1938	1946	1876	2515	1357	1938	1905.93	1.90	0	1805	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	859	22.59	1.52	12	0.05	86.00	1277.00	3325	20220919	-41.56	1320	20221013	47.20	2430	-20.04	20230510	1384	40.39	20230316	3430	-43.35	20220627	1320	47.20	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
40	20230626	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	-8	5	-0.41	44254482	23234	21.01	1938	1938	1876	2515	1357	1938	1904.73	1.90	0	1932	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	853	22.44	1.51	12	0.05	86.00	1277.00	3325	20220919	-41.95	1320	20221013	46.21	2430	-20.58	20230510	1384	39.45	20230316	3430	-43.73	20220627	1320	46.21	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
41	20230626	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1914	-24	5	-1.24	7149988	3699	3.35	1938	1938	1914	2515	1357	1938	1932.95	1.90	0	-1033	2048	1992	1907	1851	1766	1950	1809	44	579	100	1270	1	1	44216140	846	22.26	1.50	12	0.01	86.00	1277.00	3325	20220919	-42.44	1320	20221013	45.00	2430	-21.23	20230510	1384	38.29	20230316	3430	-44.20	20220627	1320	45.00	20221013	0.00	N	068330	100	44 억		842046	N	N	0	N	00	N
42	20230623	165808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1938	-12	5	-0.62	211458277	110461	169.31	1951	1963	1822	2535	1365	1950	1914.30	1.87	0	13025	2010	1980	1965	1935	1920	1972	1927	44	585	100	1280	1	1	44216140	857	22.53	1.52	12	0.25	86.00	1277.00	3325	20220919	-41.71	1320	20221013	46.82	2430	-20.25	20230510	1384	40.03	20230316	3430	-43.50	20220623	1320	46.82	20221013	0.00	N	068330	100	44 억		828404	N	N	0	N	00	N
43	20230623	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1926	-24	5	-1.23	191923810	100397	153.89	1951	1963	1822	2535	1365	1950	1911.62	1.87	0	8676	2010	1980	1965	1935	1920	1972	1927	44	585	100	1280	1	1	44216140	852	22.40	1.51	12	0.23	86.00	1277.00	3325	20220919	-42.08	1320	20221013	45.91	2430	-20.74	20230510	1384	39.16	20230316	3430	-43.85	20220623	1320	45.91	20221013	0.00	N	068330	100	44 억		828404	N	N	0	N	00	N
44	20230622	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1950	-40	5	-2.01	127957980	65181	52.69	1990	1995	1950	2585	1393	1990	1963.12	1.87	0	2567	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	862	22.67	1.53	12	0.15	86.00	1277.00	3325	20220919	-41.35	1320	20221013	47.73	2430	-19.75	20230510	1384	40.90	20230316	3430	-43.15	20220622	1320	47.73	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
45	20230622	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1953	-37	5	-1.86	105681284	53765	43.46	1990	1995	1952	2585	1393	1990	1965.61	1.87	0	2570	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	864	22.71	1.53	12	0.12	86.00	1277.00	3325	20220919	-41.26	1320	20221013	47.95	2430	-19.63	20230510	1384	41.11	20230316	3430	-43.06	20220622	1320	47.95	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
46	20230622	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1958	-32	5	-1.61	93936597	47763	38.61	1990	1995	1952	2585	1393	1990	1966.72	1.87	0	2858	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	866	22.77	1.53	12	0.11	86.00	1277.00	3325	20220919	-41.11	1320	20221013	48.33	2430	-19.42	20230510	1384	41.47	20230316	3430	-42.92	20220622	1320	48.33	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
47	20230622	130101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1961	-29	5	-1.46	74276132	37705	30.48	1990	1995	1952	2585	1393	1990	1969.93	1.87	0	1868	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	867	22.80	1.54	12	0.09	86.00	1277.00	3325	20220919	-41.02	1320	20221013	48.56	2430	-19.30	20230510	1384	41.69	20230316	3430	-42.83	20220622	1320	48.56	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
48	20230622	120240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1976	-14	5	-0.70	54490320	27618	22.32	1990	1995	1952	2585	1393	1990	1973.00	1.87	0	1165	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	874	22.98	1.55	12	0.06	86.00	1277.00	3325	20220919	-40.57	1320	20221013	49.70	2430	-18.68	20230510	1384	42.77	20230316	3430	-42.39	20220622	1320	49.70	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
49	20230622	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1977	-13	5	-0.65	44204690	22400	18.11	1990	1995	1952	2585	1393	1990	1973.42	1.87	0	2196	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	874	22.99	1.55	12	0.05	86.00	1277.00	3325	20220919	-40.54	1320	20221013	49.77	2430	-18.64	20230510	1384	42.85	20230316	3430	-42.36	20220622	1320	49.77	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
50	20230622	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1978	-12	5	-0.60	31282250	15845	12.81	1990	1995	1952	2585	1393	1990	1974.27	1.87	0	2950	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	875	23.00	1.55	12	0.04	86.00	1277.00	3325	20220919	-40.51	1320	20221013	49.85	2430	-18.60	20230510	1384	42.92	20230316	3430	-42.33	20220622	1320	49.85	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
51	20230622	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1960	-30	5	-1.51	12280944	6248	5.05	1990	1990	1952	2585	1393	1990	1965.58	1.87	0	3199	2043	2016	1998	1971	1953	2007	1962	44	596	100	1310	1	1	44216140	867	22.79	1.53	12	0.01	86.00	1277.00	3325	20220919	-41.05	1320	20221013	48.48	2430	-19.34	20230510	1384	41.62	20230316	3430	-42.86	20220622	1320	48.48	20221013	0.00	N	068330	100	44 억		825810	N	N	0	N	00	N
52	20230621	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-45	5	-2.21	246649319	123712	191.07	2005	2025	1980	2645	1425	2035	1993.74	1.96	0	-38631	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	1	1	44216140	880	23.14	1.56	12	0.28	86.00	1277.00	3325	20220919	-40.15	1320	20221013	50.76	2430	-18.11	20230510	1384	43.79	20230316	3430	-41.98	20220621	1320	50.76	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
53	20230621	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1988	-47	5	-2.31	238073559	119404	184.42	2005	2025	1980	2645	1425	2035	1993.85	1.96	0	-37437	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	1	1	44216140	879	23.12	1.56	12	0.27	86.00	1277.00	3325	20220919	-40.21	1320	20221013	50.61	2430	-18.19	20230510	1384	43.64	20230316	3430	-42.04	20220621	1320	50.61	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
54	20230621	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1984	-51	5	-2.51	187688349	93980	145.15	2005	2025	1984	2645	1425	2035	1997.11	1.96	0	-36799	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	1	1	44216140	877	23.07	1.55	12	0.21	86.00	1277.00	3325	20220919	-40.33	1320	20221013	50.30	2430	-18.35	20230510	1384	43.35	20230316	3430	-42.16	20220621	1320	50.30	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
55	20230621	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-30	5	-1.47	171605537	85897	132.67	2005	2025	1986	2645	1425	2035	1997.81	1.96	0	-34639	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	5	1	44216140	887	23.31	1.57	12	0.19	86.00	1277.00	3325	20220919	-39.70	1320	20221013	51.89	2430	-17.49	20230510	1384	44.87	20230316	3430	-41.55	20220621	1320	51.89	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
56	20230621	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1995	-40	5	-1.97	128800209	64470	99.57	2005	2025	1986	2645	1425	2035	1997.83	1.96	0	-32746	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	1	1	44216140	882	23.20	1.56	12	0.15	86.00	1277.00	3325	20220919	-40.00	1320	20221013	51.14	2430	-17.90	20230510	1384	44.15	20230316	3430	-41.84	20220621	1320	51.14	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
57	20230621	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-45	5	-2.21	117193607	58651	90.58	2005	2025	1986	2645	1425	2035	1998.15	1.96	0	-31578	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	1	1	44216140	880	23.14	1.56	12	0.13	86.00	1277.00	3325	20220919	-40.15	1320	20221013	50.76	2430	-18.11	20230510	1384	43.79	20230316	3430	-41.98	20220621	1320	50.76	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
58	20230621	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1996	-39	5	-1.92	49694570	24813	38.32	2005	2025	1995	2645	1425	2035	2002.76	1.96	0	-3510	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	1	1	44216140	883	23.21	1.56	12	0.06	86.00	1277.00	3325	20220919	-39.97	1320	20221013	51.21	2430	-17.86	20230510	1384	44.22	20230316	3430	-41.81	20220621	1320	51.21	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
59	20230621	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-15	5	-0.74	12371165	6180	9.54	2005	2025	1998	2645	1425	2035	2001.81	1.96	0	1623	2075	2055	2025	2005	1975	2065	2015	44	610	100	1340	5	1	44216140	893	23.49	1.58	12	0.01	86.00	1277.00	3325	20220919	-39.25	1320	20221013	53.03	2430	-16.87	20230510	1384	45.95	20230316	3430	-41.11	20220621	1320	53.03	20221013	0.00	N	068330	100	44 억		864441	N	N	0	N	00	N
60	20230620	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	5	2	0.25	130008500	64608	69.65	2030	2045	1995	2635	1425	2030	2012.27	1.95	0	216	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	900	23.66	1.59	12	0.15	86.00	1277.00	3325	20220919	-38.80	1320	20221013	54.17	2430	-16.26	20230510	1384	47.04	20230316	3430	-40.67	20220620	1320	54.17	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
61	20230620	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-15	5	-0.74	124306865	61780	66.60	2030	2045	1995	2635	1425	2030	2012.09	1.95	0	100	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	891	23.43	1.58	12	0.14	86.00	1277.00	3325	20220919	-39.40	1320	20221013	52.65	2430	-17.08	20230510	1384	45.59	20230316	3430	-41.25	20220620	1320	52.65	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
62	20230620	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-15	5	-0.74	118497700	58890	63.48	2030	2045	1995	2635	1425	2030	2012.19	1.95	0	90	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	891	23.43	1.58	12	0.13	86.00	1277.00	3325	20220919	-39.40	1320	20221013	52.65	2430	-17.08	20230510	1384	45.59	20230316	3430	-41.25	20220620	1320	52.65	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
63	20230620	130109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-25	5	-1.23	92014255	45670	49.23	2030	2045	2000	2635	1425	2030	2014.76	1.95	0	-963	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	887	23.31	1.57	12	0.10	86.00	1277.00	3325	20220919	-39.70	1320	20221013	51.89	2430	-17.49	20230510	1384	44.87	20230316	3430	-41.55	20220620	1320	51.89	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
64	20230620	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-5	5	-0.25	65081760	32278	34.80	2030	2045	2000	2635	1425	2030	2016.29	1.95	0	2320	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	895	23.55	1.59	12	0.07	86.00	1277.00	3325	20220919	-39.10	1320	20221013	53.41	2430	-16.67	20230510	1384	46.32	20230316	3430	-40.96	20220620	1320	53.41	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
65	20230620	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-10	5	-0.49	56415190	27973	30.15	2030	2045	2000	2635	1425	2030	2016.77	1.95	0	457	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	893	23.49	1.58	12	0.06	86.00	1277.00	3325	20220919	-39.25	1320	20221013	53.03	2430	-16.87	20230510	1384	45.95	20230316	3430	-41.11	20220620	1320	53.03	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
66	20230620	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-5	5	-0.25	25345615	12549	13.53	2030	2045	2010	2635	1425	2030	2019.73	1.95	0	-266	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	895	23.55	1.59	12	0.03	86.00	1277.00	3325	20220919	-39.10	1320	20221013	53.41	2430	-16.67	20230510	1384	46.32	20230316	3430	-40.96	20220620	1320	53.41	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
67	20230620	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	15	2	0.74	2010340	986	1.06	2030	2045	2030	2635	1425	2030	2038.88	1.95	0	-244	2143	2086	2048	1991	1953	2067	1972	44	605	100	1330	5	1	44216140	904	23.78	1.60	12	0.00	86.00	1277.00	3325	20220919	-38.50	1320	20221013	54.92	2430	-15.84	20230510	1384	47.76	20230316	3430	-40.38	20220620	1320	54.92	20221013	0.00	N	068330	100	44 억		864191	N	N	0	N	00	N
68	20230619	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-60	5	-2.87	188297260	92762	112.98	2100	2105	2010	2715	1465	2090	2029.90	1.96	0	-587	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	898	23.60	1.59	12	0.21	86.00	1277.00	3325	20220919	-38.95	1320	20221013	53.79	2430	-16.46	20230510	1384	46.68	20230316	3430	-40.82	20220620	1320	53.79	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
69	20230619	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-55	5	-2.63	179351830	88357	107.62	2100	2105	2010	2715	1465	2090	2029.85	1.96	0	-1124	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	900	23.66	1.59	12	0.20	86.00	1277.00	3325	20220919	-38.80	1320	20221013	54.17	2430	-16.26	20230510	1384	47.04	20230316	3430	-40.67	20220620	1320	54.17	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
70	20230619	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-55	5	-2.63	167787170	82661	100.68	2100	2105	2010	2715	1465	2090	2029.82	1.96	0	-1123	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	900	23.66	1.59	12	0.19	86.00	1277.00	3325	20220919	-38.80	1320	20221013	54.17	2430	-16.26	20230510	1384	47.04	20230316	3430	-40.67	20220620	1320	54.17	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
71	20230619	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-50	5	-2.39	86891540	42513	51.78	2100	2105	2020	2715	1465	2090	2043.88	1.96	0	-6210	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	902	23.72	1.60	12	0.10	86.00	1277.00	3325	20220919	-38.65	1320	20221013	54.55	2430	-16.05	20230510	1384	47.40	20230316	3430	-40.52	20220620	1320	54.55	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
72	20230619	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-60	5	-2.87	79442575	38853	47.32	2100	2105	2020	2715	1465	2090	2044.70	1.96	0	-6035	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	898	23.60	1.59	12	0.09	86.00	1277.00	3325	20220919	-38.95	1320	20221013	53.79	2430	-16.46	20230510	1384	46.68	20230316	3430	-40.82	20220620	1320	53.79	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
73	20230619	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-55	5	-2.63	71280945	34832	42.43	2100	2105	2020	2715	1465	2090	2046.42	1.96	0	-6035	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	900	23.66	1.59	12	0.08	86.00	1277.00	3325	20220919	-38.80	1320	20221013	54.17	2430	-16.26	20230510	1384	47.04	20230316	3430	-40.67	20220620	1320	54.17	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
74	20230619	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-40	5	-1.91	38795000	18854	22.96	2100	2105	2035	2715	1465	2090	2057.65	1.96	0	-6125	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	906	23.84	1.61	12	0.04	86.00	1277.00	3325	20220919	-38.35	1320	20221013	55.30	2430	-15.64	20230510	1384	48.12	20230316	3430	-40.23	20220620	1320	55.30	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
75	20230619	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-5	5	-0.24	10727135	5190	6.32	2100	2105	2035	2715	1465	2090	2066.89	1.96	0	210	2170	2130	2100	2060	2030	2150	2080	44	625	100	1370	5	1	44216140	922	24.24	1.63	12	0.01	86.00	1277.00	3325	20220919	-37.29	1320	20221013	57.95	2430	-14.20	20230510	1384	50.65	20230316	3430	-39.21	20220620	1320	57.95	20221013	0.00	N	068330	100	44 억		864778	N	N	0	N	00	N
76	20230616	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-15	5	-0.71	172434605	82061	76.48	2075	2140	2070	2735	1475	2105	2101.30	1.94	0	5966	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	924	24.30	1.64	12	0.19	86.00	1277.00	3325	20220919	-37.14	1320	20221013	58.33	2430	-13.99	20230510	1384	51.01	20230316	3430	-39.07	20220616	1320	58.33	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
77	20230616	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	0	3	0.00	154588625	73500	68.50	2075	2140	2070	2735	1475	2105	2103.25	1.94	0	5953	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	931	24.48	1.65	12	0.17	86.00	1277.00	3325	20220919	-36.69	1320	20221013	59.47	2430	-13.37	20230510	1384	52.10	20230316	3430	-38.63	20220616	1320	59.47	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
78	20230616	140112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	5	2	0.24	142149170	67578	62.99	2075	2140	2070	2735	1475	2105	2103.48	1.94	0	7784	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	933	24.53	1.65	12	0.15	86.00	1277.00	3325	20220919	-36.54	1320	20221013	59.85	2430	-13.17	20230510	1384	52.46	20230316	3430	-38.48	20220616	1320	59.85	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
79	20230616	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	5	2	0.24	137891000	65550	61.09	2075	2140	2070	2735	1475	2105	2103.60	1.94	0	7967	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	933	24.53	1.65	12	0.15	86.00	1277.00	3325	20220919	-36.54	1320	20221013	59.85	2430	-13.17	20230510	1384	52.46	20230316	3430	-38.48	20220616	1320	59.85	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
80	20230616	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	0	3	0.00	127032390	60383	56.28	2075	2140	2070	2735	1475	2105	2103.78	1.94	0	9189	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	931	24.48	1.65	12	0.14	86.00	1277.00	3325	20220919	-36.69	1320	20221013	59.47	2430	-13.37	20230510	1384	52.10	20230316	3430	-38.63	20220616	1320	59.47	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
81	20230616	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-15	5	-0.71	95737965	45571	42.47	2075	2140	2070	2735	1475	2105	2100.85	1.94	0	15721	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	924	24.30	1.64	12	0.10	86.00	1277.00	3325	20220919	-37.14	1320	20221013	58.33	2430	-13.99	20230510	1384	51.01	20230316	3430	-39.07	20220616	1320	58.33	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
82	20230616	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	10	2	0.48	72770535	34555	32.21	2075	2140	2075	2735	1475	2105	2105.93	1.94	0	15249	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	935	24.59	1.66	12	0.08	86.00	1277.00	3325	20220919	-36.39	1320	20221013	60.23	2430	-12.96	20230510	1384	52.82	20230316	3430	-38.34	20220616	1320	60.23	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
83	20230616	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	20	2	0.95	19882040	9444	8.80	2075	2140	2075	2735	1475	2105	2105.26	1.94	0	-4439	2195	2150	2090	2045	1985	2172	2067	44	630	100	1380	5	1	44216140	940	24.71	1.66	12	0.02	86.00	1277.00	3325	20220919	-36.09	1320	20221013	60.98	2430	-12.55	20230510	1384	53.54	20230316	3430	-38.05	20220616	1320	60.98	20221013	0.00	N	068330	100	44 억		858812	N	N	0	N	00	N
84	20230615	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	50	2	2.43	211535560	101621	76.80	2060	2135	2030	2675	1445	2060	2081.61	1.97	0	-12378	2156	2107	2081	2032	2006	2095	2020	44	615	100	1350	5	1	44216140	933	24.53	1.65	12	0.23	86.00	1277.00	3325	20220919	-36.54	1320	20221013	59.85	2430	-13.17	20230510	1384	52.46	20230316	3430	-38.48	20220615	1320	59.85	20221013	0.00	N	068330	100	44 억		870877	N	N	0	N	00	N
85	20230615	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	35	2	1.70	155832095	74999	56.68	2060	2135	2030	2675	1445	2060	2077.79	1.97	0	-11492	2156	2107	2081	2032	2006	2095	2020	44	615	100	1350	5	1	44216140	926	24.36	1.64	12	0.17	86.00	1277.00	3325	20220919	-36.99	1320	20221013	58.71	2430	-13.79	20230510	1384	51.37	20230316	3430	-38.92	20220615	1320	58.71	20221013	0.00	N	068330	100	44 억		870877	N	N	0	N	00	N
86	20230615	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	60	2	2.91	143964830	69338	52.40	2060	2135	2030	2675	1445	2060	2076.28	1.97	0	-8928	2156	2107	2081	2032	2006	2095	2020	44	615	100	1350	5	1	44216140	937	24.65	1.66	12	0.16	86.00	1277.00	3325	20220919	-36.24	1320	20221013	60.61	2430	-12.76	20230510	1384	53.18	20230316	3430	-38.19	20220615	1320	60.61	20221013	0.00	N	068330	100	44 억		870877	N	N	0	N	00	N
87	20230615	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	15	2	0.73	123756105	59715	45.13	2060	2135	2030	2675	1445	2060	2072.45	1.97	0	-4324	2156	2107	2081	2032	2006	2095	2020	44	615	100	1350	5	1	44216140	917	24.13	1.62	12	0.14	86.00	1277.00	3325	20220919	-37.59	1320	20221013	57.20	2430	-14.61	20230510	1384	49.93	20230316	3430	-39.50	20220615	1320	57.20	20221013	0.00	N	068330	100	44 억		870877	N	N	0	N	00	N
88	20230615	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	0	3	0.00	111172210	53614	40.52	2060	2135	2030	2675	1445	2060	2073.57	1.97	0	-4883	2156	2107	2081	2032	2006	2095	2020	44	615	100	1350	5	1	44216140	911	23.95	1.61	12	0.12	86.00	1277.00	3325	20220919	-38.05	1320	20221013	56.06	2430	-15.23	20230510	1384	48.84	20230316	3430	-39.94	20220615	1320	56.06	20221013	0.00	N	068330	100	44 억		870877	N	N	0	N	00	N
89	20230611	184559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	10	2	0.46	204435915	92870	68.72	2190	2235	2180	2845	1535	2190	2201.43	2.03	-21865	-21872	2296	2242	2206	2152	2116	2225	2135	44	655	100	1440	5	1	44216140	973	25.58	1.72	12	0.21	86.00	1277.00	3325	20220919	-33.83	1320	20221013	66.67	2430	-9.47	20230510	1384	58.96	20230316	3430	-35.86	20220609	1320	66.67	20221013	0.00	N	068330	100	44 억		897224	N	N	0	N	00	N