KissMeData/101000/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	160705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	-30	5	-1.56	171930112	90566	270.02	2000	2000	1825	2495	1345	1921	1898.55	0.23	0	3583	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	355	-2.45	3.08	12	0.48	-773.00	614.00	4230	20220810	-55.30	1302	20230314	45.24	2810	-32.70	20230426	1302	45.24	20230314	2810	-32.70	20230426	291	549.83	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
3	20230630	150708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-31	5	-1.61	148320690	78021	232.62	2000	2000	1825	2495	1345	1921	1901.04	0.23	0	2278	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	355	-2.45	3.08	12	0.42	-773.00	614.00	4230	20220810	-55.32	1302	20230314	45.16	2810	-32.74	20230426	1302	45.16	20230314	2810	-32.74	20230426	291	549.48	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
4	20230630	140706	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1916	-5	5	-0.26	71716349	37313	111.25	2000	2000	1913	2495	1345	1921	1922.02	0.23	0	-3247	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	360	-2.48	3.12	12	0.20	-773.00	614.00	4230	20220810	-54.70	1302	20230314	47.16	2810	-31.81	20230426	1302	47.16	20230314	2810	-31.81	20230426	291	558.42	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
5	20230630	130708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1923	2	2	0.10	60545186	31496	93.91	2000	2000	1913	2495	1345	1921	1922.31	0.23	0	-3125	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	361	-2.49	3.13	12	0.17	-773.00	614.00	4230	20220810	-54.54	1302	20230314	47.70	2810	-31.57	20230426	1302	47.70	20230314	2810	-31.57	20230426	291	560.82	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
6	20230630	120704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	3	2	0.16	45100916	23444	69.90	2000	2000	1914	2495	1345	1921	1923.77	0.23	0	-625	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	361	-2.49	3.13	12	0.12	-773.00	614.00	4230	20220810	-54.52	1302	20230314	47.77	2810	-31.53	20230426	1302	47.77	20230314	2810	-31.53	20230426	291	561.17	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
7	20230630	110708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	4	2	0.21	40409678	21007	62.63	2000	2000	1914	2495	1345	1921	1923.63	0.23	0	-426	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	362	-2.49	3.14	12	0.11	-773.00	614.00	4230	20220810	-54.49	1302	20230314	47.85	2810	-31.49	20230426	1302	47.85	20230314	2810	-31.49	20230426	291	561.51	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
8	20230630	100707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	0	3	0.00	26594729	13804	41.16	2000	2000	1920	2495	1345	1921	1926.60	0.23	0	-1171	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	361	-2.49	3.13	12	0.07	-773.00	614.00	4230	20220810	-54.59	1302	20230314	47.54	2810	-31.64	20230426	1302	47.54	20230314	2810	-31.64	20230426	291	560.14	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
9	20230630	090707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1943	22	2	1.15	2898346	1487	4.43	2000	2000	1943	2495	1345	1921	1949.12	0.23	0	-42	1994	1957	1935	1898	1876	1946	1887	94	575	500	0	1	1	18779448	365	-2.51	3.16	12	0.01	-773.00	614.00	4230	20220810	-54.07	1302	20230314	49.23	2810	-30.85	20230426	1302	49.23	20230314	2810	-30.85	20230426	291	567.70	20230314	0.00	N	101000	500	93 억		43535	N	N	0	N	00	N
10	20230629	160706	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	-24	5	-1.23	50906456	26134	67.59	1945	1972	1913	2525	1362	1945	1947.90	0.28	0	-9936	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	361	-2.49	3.13	12	0.14	-773.00	614.00	4230	20220810	-54.59	1302	20230314	47.54	2810	-31.64	20230426	1302	47.54	20230314	2810	-31.64	20230426	291	560.14	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
11	20230629	150704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1919	-26	5	-1.34	49692592	25502	65.95	1945	1972	1913	2525	1362	1945	1948.58	0.28	0	-9628	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	360	-2.48	3.13	12	0.14	-773.00	614.00	4230	20220810	-54.63	1302	20230314	47.39	2810	-31.71	20230426	1302	47.39	20230314	2810	-31.71	20230426	291	559.45	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
12	20230629	140701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1938	-7	5	-0.36	41858780	21439	55.44	1945	1972	1937	2525	1362	1945	1952.46	0.28	0	-8167	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	364	-2.51	3.16	12	0.11	-773.00	614.00	4230	20220810	-54.18	1302	20230314	48.85	2810	-31.03	20230426	1302	48.85	20230314	2810	-31.03	20230426	291	565.98	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
13	20230629	130702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1946	1	2	0.05	36319378	18585	48.06	1945	1972	1940	2525	1362	1945	1954.23	0.28	0	-7448	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	365	-2.52	3.17	12	0.10	-773.00	614.00	4230	20220810	-54.00	1302	20230314	49.46	2810	-30.75	20230426	1302	49.46	20230314	2810	-30.75	20230426	291	568.73	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
14	20230629	120705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1946	1	2	0.05	31072115	15887	41.09	1945	1972	1940	2525	1362	1945	1955.82	0.28	0	-5393	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	365	-2.52	3.17	12	0.08	-773.00	614.00	4230	20220810	-54.00	1302	20230314	49.46	2810	-30.75	20230426	1302	49.46	20230314	2810	-30.75	20230426	291	568.73	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
15	20230629	110706	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1952	7	2	0.36	26464998	13522	34.97	1945	1972	1940	2525	1362	1945	1957.18	0.28	0	-4885	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	367	-2.53	3.18	12	0.07	-773.00	614.00	4230	20220810	-53.85	1302	20230314	49.92	2810	-30.53	20230426	1302	49.92	20230314	2810	-30.53	20230426	291	570.79	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
16	20230629	100706	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1954	9	2	0.46	22782906	11638	30.10	1945	1972	1940	2525	1362	1945	1957.63	0.28	0	-4871	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	367	-2.53	3.18	12	0.06	-773.00	614.00	4230	20220810	-53.81	1302	20230314	50.08	2810	-30.46	20230426	1302	50.08	20230314	2810	-30.46	20230426	291	571.48	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
17	20230629	090641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1945	0	3	0.00	1423742	732	1.89	1945	1947	1945	2525	1362	1945	1945.00	0.28	0	-142	2050	1997	1957	1904	1864	1977	1884	94	581	500	0	1	1	18779448	365	-2.52	3.17	12	0.00	-773.00	614.00	4230	20220810	-54.02	1302	20230314	49.39	2810	-30.78	20230426	1302	49.39	20230314	2810	-30.78	20230426	291	568.38	20230314	0.00	N	101000	500	93 억		53471	N	N	0	N	00	N
18	20230628	160655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1945	-52	5	-2.60	75091017	38179	118.33	1997	2010	1917	2595	1398	1997	1967.08	0.32	0	-6483	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	365	-2.52	3.17	12	0.20	-773.00	614.00	4230	20220810	-54.02	1302	20230314	49.39	2810	-30.78	20230426	1302	49.39	20230314	2810	-30.78	20230426	291	568.38	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
19	20230628	150700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1951	-46	5	-2.30	60268529	30549	94.68	1997	2010	1948	2595	1398	1997	1972.85	0.32	0	-5579	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	366	-2.52	3.18	12	0.16	-773.00	614.00	4230	20220810	-53.88	1302	20230314	49.85	2810	-30.57	20230426	1302	49.85	20230314	2810	-30.57	20230426	291	570.45	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
20	20230628	140659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1970	-27	5	-1.35	45676442	23078	71.52	1997	2010	1951	2595	1398	1997	1979.22	0.32	0	-5021	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	370	-2.55	3.21	12	0.12	-773.00	614.00	4230	20220810	-53.43	1302	20230314	51.31	2810	-29.89	20230426	1302	51.31	20230314	2810	-29.89	20230426	291	576.98	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
21	20230628	130700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1976	-21	5	-1.05	33122164	16687	51.72	1997	2010	1976	2595	1398	1997	1984.91	0.32	0	-4558	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	371	-2.56	3.22	12	0.09	-773.00	614.00	4230	20220810	-53.29	1302	20230314	51.77	2810	-29.68	20230426	1302	51.77	20230314	2810	-29.68	20230426	291	579.04	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
22	20230628	120657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1980	-17	5	-0.85	30603628	15413	47.77	1997	2010	1979	2595	1398	1997	1985.57	0.32	0	-4558	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	372	-2.56	3.22	12	0.08	-773.00	614.00	4230	20220810	-53.19	1302	20230314	52.07	2810	-29.54	20230426	1302	52.07	20230314	2810	-29.54	20230426	291	580.41	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
23	20230628	110704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1985	-12	5	-0.60	21630688	10882	33.73	1997	2010	1983	2595	1398	1997	1987.75	0.32	0	-4698	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	373	-2.57	3.23	12	0.06	-773.00	614.00	4230	20220810	-53.07	1302	20230314	52.46	2810	-29.36	20230426	1302	52.46	20230314	2810	-29.36	20230426	291	582.13	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
24	20230628	100704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-7	5	-0.35	12927025	6497	20.14	1997	2010	1985	2595	1398	1997	1989.69	0.32	0	-3656	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	374	-2.57	3.24	12	0.03	-773.00	614.00	4230	20220810	-52.96	1302	20230314	52.84	2810	-29.18	20230426	1302	52.84	20230314	2810	-29.18	20230426	291	583.85	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
25	20230628	090701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1998	1	2	0.05	51936	26	0.08	1997	2010	1997	2595	1398	1997	1997.54	0.32	0	-14	2051	2023	1997	1969	1943	2011	1957	94	598	500	0	1	1	18779448	375	-2.58	3.25	12	0.00	-773.00	614.00	4230	20220810	-52.77	1302	20230314	53.46	2810	-28.90	20230426	1302	53.46	20230314	2810	-28.90	20230426	291	586.60	20230314	0.00	N	101000	500	93 억		59954	N	N	0	N	00	N
26	20230627	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1997	0	3	0.00	64081379	32166	80.76	2025	2025	1971	2595	1398	1997	1992.21	0.32	0	500	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	375	-2.58	3.25	12	0.17	-773.00	614.00	4230	20220810	-52.79	1302	20230314	53.38	2810	-28.93	20230426	1302	53.38	20230314	2810	-28.93	20230426	291	586.25	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
27	20230627	150704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	2	2	0.10	56550689	28395	71.29	2025	2025	1971	2595	1398	1997	1991.57	0.32	0	416	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	375	-2.59	3.26	12	0.15	-773.00	614.00	4230	20220810	-52.74	1302	20230314	53.53	2810	-28.86	20230426	1302	53.53	20230314	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
28	20230627	140713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-7	5	-0.35	37074413	18642	46.81	2025	2025	1971	2595	1398	1997	1988.76	0.32	0	285	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	374	-2.57	3.24	12	0.10	-773.00	614.00	4230	20220810	-52.96	1302	20230314	52.84	2810	-29.18	20230426	1302	52.84	20230314	2810	-29.18	20230426	291	583.85	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
29	20230627	130711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1987	-10	5	-0.50	36481332	18345	46.06	2025	2025	1971	2595	1398	1997	1988.63	0.32	0	295	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	373	-2.57	3.24	12	0.10	-773.00	614.00	4230	20220810	-53.03	1302	20230314	52.61	2810	-29.29	20230426	1302	52.61	20230314	2810	-29.29	20230426	291	582.82	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
30	20230627	120713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1982	-15	5	-0.75	33905965	17054	42.82	2025	2025	1971	2595	1398	1997	1988.15	0.32	0	267	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	372	-2.56	3.23	12	0.09	-773.00	614.00	4230	20220810	-53.14	1302	20230314	52.23	2810	-29.47	20230426	1302	52.23	20230314	2810	-29.47	20230426	291	581.10	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
31	20230627	110717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1992	-5	5	-0.25	12201597	6131	15.39	2025	2025	1971	2595	1398	1997	1990.15	0.32	0	-133	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	374	-2.58	3.24	12	0.03	-773.00	614.00	4230	20220810	-52.91	1302	20230314	53.00	2810	-29.11	20230426	1302	53.00	20230314	2810	-29.11	20230426	291	584.54	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
32	20230627	100656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	2	2	0.10	11220564	5637	14.15	2025	2025	1971	2595	1398	1997	1990.52	0.32	0	-133	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	375	-2.59	3.26	12	0.03	-773.00	614.00	4230	20220810	-52.74	1302	20230314	53.53	2810	-28.86	20230426	1302	53.53	20230314	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
33	20230627	090701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1997	0	3	0.00	646889	321	0.81	2025	2025	1997	2595	1398	1997	2015.23	0.32	0	0	2017	2007	1990	1980	1963	2012	1985	94	598	500	0	1	1	18779448	375	-2.58	3.25	12	0.00	-773.00	614.00	4230	20220810	-52.79	1302	20230314	53.38	2810	-28.93	20230426	1302	53.38	20230314	2810	-28.93	20230426	291	586.25	20230314	0.00	N	101000	500	93 억		59454	N	N	0	N	00	N
34	20230626	160658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1997	11	2	0.55	78988872	39808	129.63	1986	2000	1973	2580	1391	1986	1984.25	0.32	0	-1919	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	375	-2.58	3.25	12	0.21	-773.00	614.00	4230	20220810	-52.79	1302	20230314	53.38	2810	-28.93	20230426	1302	53.38	20230314	2810	-28.93	20230426	291	586.25	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
35	20230626	150704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	13	2	0.65	78868940	39748	129.43	1986	2000	1973	2580	1391	1986	1984.22	0.32	0	-1919	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	375	-2.59	3.26	12	0.21	-773.00	614.00	4230	20220810	-52.74	1302	20230314	53.53	2810	-28.86	20230426	1302	53.53	20230314	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
36	20230626	140703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1987	1	2	0.05	62660279	31604	102.91	1986	2000	1973	2580	1391	1986	1982.67	0.32	0	-2078	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	373	-2.57	3.24	12	0.17	-773.00	614.00	4230	20220810	-53.03	1302	20230314	52.61	2810	-29.29	20230426	1302	52.61	20230314	2810	-29.29	20230426	291	582.82	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
37	20230626	130659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1985	-1	5	-0.05	56116632	28316	92.21	1986	2000	1973	2580	1391	1986	1981.80	0.32	0	-956	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	373	-2.57	3.23	12	0.15	-773.00	614.00	4230	20220810	-53.07	1302	20230314	52.46	2810	-29.36	20230426	1302	52.46	20230314	2810	-29.36	20230426	291	582.13	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
38	20230626	120659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1986	0	3	0.00	54460343	27480	89.49	1986	2000	1973	2580	1391	1986	1981.82	0.32	0	-906	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	373	-2.57	3.23	12	0.15	-773.00	614.00	4230	20220810	-53.05	1302	20230314	52.53	2810	-29.32	20230426	1302	52.53	20230314	2810	-29.32	20230426	291	582.47	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
39	20230626	110658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1994	8	2	0.40	47998530	24228	78.90	1986	2000	1973	2580	1391	1986	1981.12	0.32	0	-1020	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	374	-2.58	3.25	12	0.13	-773.00	614.00	4230	20220810	-52.86	1302	20230314	53.15	2810	-29.04	20230426	1302	53.15	20230314	2810	-29.04	20230426	291	585.22	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
40	20230626	100659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1984	-2	5	-0.10	36948258	18666	60.78	1986	1986	1973	2580	1391	1986	1979.44	0.32	0	-1701	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	373	-2.57	3.23	12	0.10	-773.00	614.00	4230	20220810	-53.10	1302	20230314	52.38	2810	-29.40	20230426	1302	52.38	20230314	2810	-29.40	20230426	291	581.79	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
41	20230626	090701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1986	0	3	0.00	651092	328	1.07	1986	1986	1985	2580	1391	1986	1985.04	0.32	0	-12	2022	2004	1992	1974	1962	1998	1968	94	594	500	0	1	1	18779448	373	-2.57	3.23	12	0.00	-773.00	614.00	4230	20220810	-53.05	1302	20230314	52.53	2810	-29.32	20230426	1302	52.53	20230314	2810	-29.32	20230426	291	582.47	20230314	0.00	N	101000	500	93 억		60848	N	N	0	N	00	N
42	20230623	172758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1986	-14	5	-0.70	61028619	30709	108.01	2005	2010	1980	2600	1400	2000	1987.32	0.34	0	-2149	2063	2031	2013	1981	1963	2025	1975	94	600	500	0	1	1	18779448	373	-2.57	3.23	12	0.16	-773.00	614.00	4230	20220810	-53.05	1302	20230314	52.53	2810	-29.32	20230426	1302	52.53	20230314	2810	-29.32	20230426	291	582.47	20230314	0.00	N	101000	500	93 억		62997	N	N	0	N	00	N
43	20230623	140546	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1991	-9	5	-0.45	56344904	28352	99.72	2005	2010	1980	2600	1400	2000	1987.33	0.34	0	-1076	2063	2031	2013	1981	1963	2025	1975	94	600	500	0	1	1	18779448	374	-2.58	3.24	12	0.15	-773.00	614.00	4230	20220810	-52.93	1302	20230314	52.92	2810	-29.15	20230426	1302	52.92	20230314	2810	-29.15	20230426	291	584.19	20230314	0.00	N	101000	500	93 억		62997	N	N	0	N	00	N
44	20230622	160613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	0	3	0.00	56560996	28259	62.56	2000	2045	1995	2600	1400	2000	2001.53	0.35	0	-3635	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	376	-2.59	3.26	12	0.15	-773.00	614.00	4230	20220810	-52.72	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
45	20230622	150238	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	-1	5	-0.05	54744019	27350	60.55	2000	2045	1995	2600	1400	2000	2001.61	0.35	0	-3622	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	1	1	18779448	375	-2.59	3.26	12	0.15	-773.00	614.00	4230	20220810	-52.74	1302	20230314	53.53	2810	-28.86	20230426	1302	53.53	20230314	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
46	20230622	140308	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	0	3	0.00	44305384	22125	48.98	2000	2045	1996	2600	1400	2000	2002.50	0.35	0	-3952	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	376	-2.59	3.26	12	0.12	-773.00	614.00	4230	20220810	-52.72	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
47	20230622	130826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	5	2	0.25	33008849	16471	36.46	2000	2045	1998	2600	1400	2000	2004.06	0.35	0	-3684	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	377	-2.59	3.27	12	0.09	-773.00	614.00	4230	20220810	-52.60	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
48	20230622	120810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	10	2	0.50	27252913	13593	30.09	2000	2045	1999	2600	1400	2000	2004.92	0.35	0	-2831	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	377	-2.60	3.27	12	0.07	-773.00	614.00	4230	20220810	-52.48	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
49	20230622	110428	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	10	2	0.50	20106537	10034	22.21	2000	2045	1999	2600	1400	2000	2003.84	0.35	0	-1170	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	377	-2.60	3.27	12	0.05	-773.00	614.00	4230	20220810	-52.48	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
50	20230622	100835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	0	3	0.00	17361152	8664	19.18	2000	2045	1999	2600	1400	2000	2003.83	0.35	0	-997	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	376	-2.59	3.26	12	0.05	-773.00	614.00	4230	20220810	-52.72	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
51	20230622	090833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	10	2	0.50	1268535	634	1.40	2000	2045	2000	2600	1400	2000	2000.84	0.35	0	-56	2086	2042	2021	1977	1956	2032	1967	94	600	500	0	5	1	18779448	377	-2.60	3.27	12	0.00	-773.00	614.00	4230	20220810	-52.48	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		66607	N	N	0	N	00	N
52	20230621	160622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-25	5	-1.23	91669860	45158	105.49	2025	2065	2000	2630	1420	2025	2029.98	0.31	0	7517	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	376	-2.59	3.26	12	0.24	-773.00	614.00	4230	20220810	-52.72	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
53	20230621	150217	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-25	5	-1.23	88328220	43488	101.59	2025	2065	2000	2630	1420	2025	2031.09	0.31	0	8098	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	376	-2.59	3.26	12	0.23	-773.00	614.00	4230	20220810	-52.72	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
54	20230621	140113	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	0	3	0.00	73669760	36186	84.53	2025	2065	2005	2630	1420	2025	2035.86	0.31	0	6193	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	380	-2.62	3.30	12	0.19	-773.00	614.00	4230	20220810	-52.13	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
55	20230621	130333	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-5	5	-0.25	64914280	31841	74.38	2025	2065	2005	2630	1420	2025	2038.70	0.31	0	4101	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	379	-2.61	3.29	12	0.17	-773.00	614.00	4230	20220810	-52.25	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
56	20230621	120303	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	10	2	0.49	62341875	30570	71.42	2025	2065	2005	2630	1420	2025	2039.32	0.31	0	4101	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	382	-2.63	3.31	12	0.16	-773.00	614.00	4230	20220810	-51.89	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
57	20230621	110432	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	15	2	0.74	53518165	26228	61.27	2025	2065	2005	2630	1420	2025	2040.50	0.31	0	3292	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.14	-773.00	614.00	4230	20220810	-51.77	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
58	20230621	100940	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	15	2	0.74	45066590	22100	51.63	2025	2050	2005	2630	1420	2025	2039.21	0.31	0	-75	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.12	-773.00	614.00	4230	20220810	-51.77	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
59	20230621	090956	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	0	3	0.00	3730270	1840	4.30	2025	2030	2005	2630	1420	2025	2027.32	0.31	0	-1431	2101	2062	2031	1992	1961	2047	1977	94	605	500	0	5	1	18779448	380	-2.62	3.30	12	0.01	-773.00	614.00	4230	20220810	-52.13	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		59065	N	N	0	N	00	N
60	20230620	161029	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-40	5	-1.94	86199635	42805	63.52	2065	2070	2000	2680	1450	2065	2013.77	0.32	0	-675	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	380	-2.62	3.30	12	0.23	-773.00	614.00	4230	20220810	-52.13	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
61	20230620	150306	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-60	5	-2.91	81565905	40515	60.12	2065	2070	2000	2680	1450	2065	2013.23	0.32	0	691	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	377	-2.59	3.27	12	0.22	-773.00	614.00	4230	20220810	-52.60	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
62	20230620	140800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-60	5	-2.91	71977975	35730	53.02	2065	2070	2000	2680	1450	2065	2014.50	0.32	0	3049	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	377	-2.59	3.27	12	0.19	-773.00	614.00	4230	20220810	-52.60	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
63	20230620	130237	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-60	5	-2.91	67144560	33325	49.45	2065	2070	2000	2680	1450	2065	2014.84	0.32	0	3653	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	377	-2.59	3.27	12	0.18	-773.00	614.00	4230	20220810	-52.60	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
64	20230620	120650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-55	5	-2.66	56170860	27855	41.33	2065	2070	2000	2680	1450	2065	2016.54	0.32	0	4091	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	377	-2.60	3.27	12	0.15	-773.00	614.00	4230	20220810	-52.48	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
65	20230620	110141	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-45	5	-2.18	35245365	17410	25.83	2065	2070	2010	2680	1450	2065	2024.43	0.32	0	4017	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	379	-2.61	3.29	12	0.09	-773.00	614.00	4230	20220810	-52.25	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
66	20230620	100550	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-25	5	-1.21	25089280	12371	18.36	2065	2070	2010	2680	1450	2065	2028.07	0.32	0	2457	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.07	-773.00	614.00	4230	20220810	-51.77	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
67	20230620	090916	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-20	5	-0.97	2457070	1194	1.77	2065	2070	2040	2680	1450	2065	2057.85	0.32	0	94	2181	2122	2041	1982	1901	2152	2012	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.01	-773.00	614.00	4230	20220810	-51.65	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		59715	N	N	0	N	00	N
68	20230619	160417	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	50	2	2.48	136676453	67140	230.18	2015	2100	1960	2615	1415	2015	2035.69	0.32	0	-613	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	388	-2.67	3.36	12	0.36	-773.00	614.00	4230	20220810	-51.18	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
69	20230619	150504	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	15	2	0.74	100445618	49526	169.79	2015	2060	1960	2615	1415	2015	2028.14	0.32	0	-1685	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	381	-2.63	3.31	12	0.26	-773.00	614.00	4230	20220810	-52.01	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
70	20230619	140629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	25	2	1.24	97794733	48221	165.32	2015	2060	1960	2615	1415	2015	2028.05	0.32	0	-1919	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	383	-2.64	3.32	12	0.26	-773.00	614.00	4230	20220810	-51.77	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
71	20230619	130649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	10	2	0.50	95299393	46997	161.12	2015	2060	1960	2615	1415	2015	2027.78	0.32	0	-2191	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	380	-2.62	3.30	12	0.25	-773.00	614.00	4230	20220810	-52.13	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
72	20230619	120124	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	0	3	0.00	91675708	45209	154.99	2015	2060	1960	2615	1415	2015	2027.82	0.32	0	-2460	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	378	-2.61	3.28	12	0.24	-773.00	614.00	4230	20220810	-52.36	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
73	20230619	110936	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	30	2	1.49	86135008	42486	145.65	2015	2060	1960	2615	1415	2015	2027.37	0.32	0	-2336	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	384	-2.65	3.33	12	0.23	-773.00	614.00	4230	20220810	-51.65	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
74	20230619	100322	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	30	2	1.49	69730448	34476	118.19	2015	2050	1960	2615	1415	2015	2022.58	0.32	0	-3009	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	5	1	18779448	384	-2.65	3.33	12	0.18	-773.00	614.00	4230	20220810	-51.65	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
75	20230619	090529	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-25	5	-1.24	4017836	2013	6.90	2015	2015	1960	2615	1415	2015	1995.94	0.32	0	-1308	2091	2052	2026	1987	1961	2047	1982	94	600	500	0	1	1	18779448	374	-2.57	3.24	12	0.01	-773.00	614.00	4230	20220810	-52.96	1302	20230314	52.84	2810	-29.18	20230426	1302	52.84	20230314	2810	-29.18	20230426	291	583.85	20230314	0.00	N	101000	500	93 억		59392	N	N	0	N	00	N
76	20230616	160624	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	0	3	0.00	58667080	29169	82.30	2015	2065	2000	2615	1415	2015	2011.28	0.32	0	-1109	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	378	-2.61	3.28	12	0.16	-773.00	614.00	4230	20220810	-52.36	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
77	20230616	150819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-10	5	-0.50	49162380	24429	68.93	2015	2065	2000	2615	1415	2015	2012.46	0.32	0	-915	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	377	-2.59	3.27	12	0.13	-773.00	614.00	4230	20220810	-52.60	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
78	20230616	140559	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	10	2	0.50	29387530	14596	41.18	2015	2065	2000	2615	1415	2015	2013.40	0.32	0	238	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	380	-2.62	3.30	12	0.08	-773.00	614.00	4230	20220810	-52.13	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
79	20230616	130156	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	5	2	0.25	26989965	13406	37.83	2015	2065	2000	2615	1415	2015	2013.28	0.32	0	651	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	379	-2.61	3.29	12	0.07	-773.00	614.00	4230	20220810	-52.25	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
80	20230616	120846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	0	3	0.00	21550855	10717	30.24	2015	2065	2000	2615	1415	2015	2010.90	0.32	0	1154	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	378	-2.61	3.28	12	0.06	-773.00	614.00	4230	20220810	-52.36	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
81	20230616	110256	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	5	2	0.25	16109885	8010	22.60	2015	2065	2000	2615	1415	2015	2011.22	0.32	0	1331	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	379	-2.61	3.29	12	0.04	-773.00	614.00	4230	20220810	-52.25	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
82	20230616	100207	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	15	2	0.74	2442230	1204	3.40	2015	2065	2015	2615	1415	2015	2028.43	0.32	0	-781	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	381	-2.63	3.31	12	0.01	-773.00	614.00	4230	20220810	-52.01	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
83	20230616	090545	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	45	2	2.23	161445	80	0.23	2015	2065	2015	2615	1415	2015	2018.06	0.32	0	-1	2078	2046	2023	1991	1968	2042	1987	94	600	500	0	5	1	18779448	387	-2.66	3.36	12	0.00	-773.00	614.00	4230	20220810	-51.30	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		60501	N	N	0	N	00	N
84	20230615	150846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	20	2	0.99	60026830	29639	55.52	2015	2055	2000	2615	1415	2015	2025.27	0.33	0	-822	2188	2101	2058	1971	1928	2080	1950	94	600	500	0	5	1	18779448	382	-2.63	3.31	12	0.16	-773.00	614.00	4230	20220810	-51.89	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		61335	N	N	0	N	00	N
85	20230615	140610	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	0	3	0.00	47428240	23401	43.84	2015	2055	2000	2615	1415	2015	2026.76	0.33	0	-690	2188	2101	2058	1971	1928	2080	1950	94	600	500	0	5	1	18779448	378	-2.61	3.28	12	0.12	-773.00	614.00	4230	20220810	-52.36	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		61335	N	N	0	N	00	N
86	20230615	130940	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-15	5	-0.74	44017750	21708	40.67	2015	2055	2000	2615	1415	2015	2027.72	0.33	0	-933	2188	2101	2058	1971	1928	2080	1950	94	600	500	0	5	1	18779448	376	-2.59	3.26	12	0.12	-773.00	614.00	4230	20220810	-52.72	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		61335	N	N	0	N	00	N
87	20230615	120742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	0	3	0.00	36633145	18034	33.78	2015	2055	2005	2615	1415	2015	2031.34	0.33	0	-1381	2188	2101	2058	1971	1928	2080	1950	94	600	500	0	5	1	18779448	378	-2.61	3.28	12	0.10	-773.00	614.00	4230	20220810	-52.36	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		61335	N	N	0	N	00	N
88	20230615	110734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	15	2	0.74	28273025	13888	26.02	2015	2055	2005	2615	1415	2015	2035.79	0.33	0	76	2188	2101	2058	1971	1928	2080	1950	94	600	500	0	5	1	18779448	381	-2.63	3.31	12	0.07	-773.00	614.00	4230	20220810	-52.01	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		61335	N	N	0	N	00	N
89	20230611	184753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	95	2	4.74	203141745	98816	286.38	2005	2100	1995	2605	1405	2005	2052.26	0.31	14688	11788	2034	2019	2005	1990	1976	2027	1998	94	600	500	0	5	1	18779448	394	-2.72	3.42	12	0.53	-773.00	614.00	4230	20220810	-50.35	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		57769	N	N	0	N	00	N