KissMeData/103230/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	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	145	2	3.11	179408940	37883	55.11	4665	4810	4590	6060	3270	4665	4735.92	3.18	0	4188	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	346	14.89	0.81	12	0.53	323.00	5907.00	5050	20230607	-4.75	3425	20230328	40.44	5050	-4.75	20230607	3425	40.44	20230328	5050	-4.75	20230607	2505	92.02	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
3	20230630	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	145	2	3.11	164012170	34682	50.45	4665	4810	4590	6060	3270	4665	4729.10	3.18	0	4165	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	346	14.89	0.81	12	0.48	323.00	5907.00	5050	20230607	-4.75	3425	20230328	40.44	5050	-4.75	20230607	3425	40.44	20230328	5050	-4.75	20230607	2505	92.02	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
4	20230630	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	145	2	3.11	145508965	30833	44.85	4665	4810	4590	6060	3270	4665	4719.33	3.18	0	4352	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	346	14.89	0.81	12	0.43	323.00	5907.00	5050	20230607	-4.75	3425	20230328	40.44	5050	-4.75	20230607	3425	40.44	20230328	5050	-4.75	20230607	2505	92.02	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
5	20230630	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	140	2	3.00	139755780	29635	43.11	4665	4810	4590	6060	3270	4665	4715.97	3.18	0	4396	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	346	14.88	0.81	12	0.41	323.00	5907.00	5050	20230607	-4.85	3425	20230328	40.29	5050	-4.85	20230607	3425	40.29	20230328	5050	-4.85	20230607	2505	91.82	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
6	20230630	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	95	2	2.04	132789445	28184	41.00	4665	4800	4590	6060	3270	4665	4711.58	3.18	0	4547	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	343	14.74	0.81	12	0.39	323.00	5907.00	5050	20230607	-5.74	3425	20230328	38.98	5050	-5.74	20230607	3425	38.98	20230328	5050	-5.74	20230607	2505	90.02	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
7	20230630	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	115	2	2.47	108794970	23152	33.68	4665	4795	4590	6060	3270	4665	4699.22	3.18	0	4592	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	344	14.80	0.81	12	0.32	323.00	5907.00	5050	20230607	-5.35	3425	20230328	39.56	5050	-5.35	20230607	3425	39.56	20230328	5050	-5.35	20230607	2505	90.82	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
8	20230630	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-40	5	-0.86	51105420	11028	16.04	4665	4670	4590	6060	3270	4665	4634.04	3.18	0	1554	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	333	14.32	0.78	12	0.15	323.00	5907.00	5050	20230607	-8.42	3425	20230328	35.04	5050	-8.42	20230607	3425	35.04	20230328	5050	-8.42	20230607	2505	84.63	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
9	20230630	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	0	3	0.00	11601555	2490	3.62	4665	4665	4620	6060	3270	4665	4659.17	3.18	0	-245	4921	4792	4726	4597	4531	4760	4565	36	1395	500	3170	5	1	7200000	336	14.44	0.79	12	0.03	323.00	5907.00	5050	20230607	-7.62	3425	20230328	36.20	5050	-7.62	20230607	3425	36.20	20230328	5050	-7.62	20230607	2505	86.23	20220630	0.01	N	103230	500	36 억		228945	N	N	0	N	00	N
10	20230629	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-190	5	-3.91	326120105	68744	105.63	4855	4855	4660	6310	3400	4855	4744.11	3.31	0	-9065	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	336	14.44	0.79	12	0.95	323.00	5907.00	5050	20230607	-7.62	3425	20230328	36.20	5050	-7.62	20230607	3425	36.20	20230328	5050	-7.62	20230607	2505	86.23	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
11	20230629	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-160	5	-3.30	313786865	66104	101.57	4855	4855	4665	6310	3400	4855	4746.87	3.31	0	-8780	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	338	14.54	0.79	12	0.92	323.00	5907.00	5050	20230607	-7.03	3425	20230328	37.08	5050	-7.03	20230607	3425	37.08	20230328	5050	-7.03	20230607	2505	87.43	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
12	20230629	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-125	5	-2.57	242422900	50948	78.28	4855	4855	4665	6310	3400	4855	4758.24	3.31	0	-9749	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	341	14.64	0.80	12	0.71	323.00	5907.00	5050	20230607	-6.34	3425	20230328	38.10	5050	-6.34	20230607	3425	38.10	20230328	5050	-6.34	20230607	2505	88.82	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
13	20230629	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-125	5	-2.57	226621605	47606	73.15	4855	4855	4665	6310	3400	4855	4760.36	3.31	0	-9586	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	341	14.64	0.80	12	0.66	323.00	5907.00	5050	20230607	-6.34	3425	20230328	38.10	5050	-6.34	20230607	3425	38.10	20230328	5050	-6.34	20230607	2505	88.82	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
14	20230629	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-135	5	-2.78	211620565	44423	68.26	4855	4855	4665	6310	3400	4855	4763.76	3.31	0	-8206	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	340	14.61	0.80	12	0.62	323.00	5907.00	5050	20230607	-6.53	3425	20230328	37.81	5050	-6.53	20230607	3425	37.81	20230328	5050	-6.53	20230607	2505	88.42	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
15	20230629	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-175	5	-3.60	190036985	39822	61.19	4855	4855	4680	6310	3400	4855	4772.16	3.31	0	-9124	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	337	14.49	0.79	12	0.55	323.00	5907.00	5050	20230607	-7.33	3425	20230328	36.64	5050	-7.33	20230607	3425	36.64	20230328	5050	-7.33	20230607	2505	86.83	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
16	20230629	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-100	5	-2.06	118120570	24565	37.74	4855	4855	4755	6310	3400	4855	4808.49	3.31	0	-5902	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	342	14.72	0.80	12	0.34	323.00	5907.00	5050	20230607	-5.84	3425	20230328	38.83	5050	-5.84	20230607	3425	38.83	20230328	5050	-5.84	20230607	2505	89.82	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
17	20230629	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-30	5	-0.62	14384365	2976	4.57	4855	4855	4805	6310	3400	4855	4833.46	3.31	0	-321	5105	4980	4905	4780	4705	4942	4742	36	1455	500	3300	5	1	7200000	347	14.94	0.82	12	0.04	323.00	5907.00	5050	20230607	-4.46	3425	20230328	40.88	5050	-4.46	20230607	3425	40.88	20230328	5050	-4.46	20230607	2505	92.61	20220629	0.12	N	103230	500	36 억		237976	N	N	0	N	00	N
18	20230628	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-125	5	-2.51	319760000	65055	73.10	4955	5030	4830	6470	3490	4980	4915.23	3.56	0	-16252	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	350	15.03	0.82	12	0.90	323.00	5907.00	5050	20230607	-3.86	3425	20230328	41.75	5050	-3.86	20230607	3425	41.75	20230328	5050	-3.86	20230607	2505	93.81	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
19	20230628	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-135	5	-2.71	313233810	63709	71.58	4955	5030	4830	6470	3490	4980	4916.63	3.56	0	-15239	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	349	15.00	0.82	12	0.88	323.00	5907.00	5050	20230607	-4.06	3425	20230328	41.46	5050	-4.06	20230607	3425	41.46	20230328	5050	-4.06	20230607	2505	93.41	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
20	20230628	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-145	5	-2.91	296023000	60151	67.59	4955	5030	4830	6470	3490	4980	4921.33	3.56	0	-14895	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	348	14.97	0.82	12	0.84	323.00	5907.00	5050	20230607	-4.26	3425	20230328	41.17	5050	-4.26	20230607	3425	41.17	20230328	5050	-4.26	20230607	2505	93.01	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
21	20230628	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	-140	5	-2.81	274379885	55691	62.57	4955	5030	4830	6470	3490	4980	4926.83	3.56	0	-15204	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	348	14.98	0.82	12	0.77	323.00	5907.00	5050	20230607	-4.16	3425	20230328	41.31	5050	-4.16	20230607	3425	41.31	20230328	5050	-4.16	20230607	2505	93.21	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
22	20230628	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-115	5	-2.31	249160320	50491	56.73	4955	5030	4860	6470	3490	4980	4934.75	3.56	0	-13132	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	350	15.06	0.82	12	0.70	323.00	5907.00	5050	20230607	-3.66	3425	20230328	42.04	5050	-3.66	20230607	3425	42.04	20230328	5050	-3.66	20230607	2505	94.21	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
23	20230628	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-85	5	-1.71	188456435	38066	42.77	4955	5030	4865	6470	3490	4980	4950.78	3.56	0	-11598	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	352	15.15	0.83	12	0.53	323.00	5907.00	5050	20230607	-3.07	3425	20230328	42.92	5050	-3.07	20230607	3425	42.92	20230328	5050	-3.07	20230607	2505	95.41	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
24	20230628	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	-90	5	-1.81	164006300	33078	37.17	4955	5030	4880	6470	3490	4980	4958.17	3.56	0	-10309	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	352	15.14	0.83	12	0.46	323.00	5907.00	5050	20230607	-3.17	3425	20230328	42.77	5050	-3.17	20230607	3425	42.77	20230328	5050	-3.17	20230607	2505	95.21	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
25	20230628	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	15	2	0.30	39669755	7967	8.95	4955	5030	4950	6470	3490	4980	4979.26	3.56	0	46	5130	5055	4915	4840	4700	5092	4877	36	1490	500	3380	5	1	7200000	360	15.46	0.85	12	0.11	323.00	5907.00	5050	20230607	-1.09	3425	20230328	45.84	5050	-1.09	20230607	3425	45.84	20230328	5050	-1.09	20230607	2505	99.40	20220628	0.12	N	103230	500	36 억		256616	N	N	0	N	00	N
26	20230627	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	215	2	4.51	432817450	88552	87.94	4860	4990	4775	6190	3340	4765	4887.72	3.40	0	11326	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	359	15.42	0.84	12	1.23	323.00	5907.00	5050	20230607	-1.39	3425	20230328	45.40	5050	-1.39	20230607	3425	45.40	20230328	5050	-1.39	20230607	2505	98.80	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
27	20230627	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	175	2	3.67	405297385	83012	82.44	4860	4990	4775	6190	3340	4765	4882.40	3.40	0	11593	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	356	15.29	0.84	12	1.15	323.00	5907.00	5050	20230607	-2.18	3425	20230328	44.23	5050	-2.18	20230607	3425	44.23	20230328	5050	-2.18	20230607	2505	97.21	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
28	20230627	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	165	2	3.46	317129795	65217	64.77	4860	4965	4775	6190	3340	4765	4862.69	3.40	0	9313	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	355	15.26	0.83	12	0.91	323.00	5907.00	5050	20230607	-2.38	3425	20230328	43.94	5050	-2.38	20230607	3425	43.94	20230328	5050	-2.38	20230607	2505	96.81	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
29	20230627	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	150	2	3.15	265561745	54701	54.32	4860	4965	4775	6190	3340	4765	4854.79	3.40	0	7557	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	354	15.22	0.83	12	0.76	323.00	5907.00	5050	20230607	-2.67	3425	20230328	43.50	5050	-2.67	20230607	3425	43.50	20230328	5050	-2.67	20230607	2505	96.21	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
30	20230627	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	95	2	1.99	233700320	48185	47.85	4860	4965	4775	6190	3340	4765	4850.06	3.40	0	7192	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	350	15.05	0.82	12	0.67	323.00	5907.00	5050	20230607	-3.76	3425	20230328	41.90	5050	-3.76	20230607	3425	41.90	20230328	5050	-3.76	20230607	2505	94.01	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
31	20230627	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	90	2	1.89	164471860	33972	33.74	4860	4965	4775	6190	3340	4765	4841.39	3.40	0	7851	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	350	15.03	0.82	12	0.47	323.00	5907.00	5050	20230607	-3.86	3425	20230328	41.75	5050	-3.86	20230607	3425	41.75	20230328	5050	-3.86	20230607	2505	93.81	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
32	20230627	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	100	2	2.10	109271830	22700	22.54	4860	4885	4775	6190	3340	4765	4813.74	3.40	0	4378	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	350	15.06	0.82	12	0.32	323.00	5907.00	5050	20230607	-3.66	3425	20230328	42.04	5050	-3.66	20230607	3425	42.04	20230328	5050	-3.66	20230607	2505	94.21	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
33	20230627	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	25	2	0.52	17665140	3655	3.63	4860	4860	4785	6190	3340	4765	4833.14	3.40	0	-806	5118	4941	4698	4521	4278	5030	4610	36	1425	500	3240	5	1	7200000	345	14.83	0.81	12	0.05	323.00	5907.00	5050	20230607	-5.15	3425	20230328	39.85	5050	-5.15	20230607	3425	39.85	20230328	5050	-5.15	20230607	2505	91.22	20220627	0.16	N	103230	500	36 억		244777	N	N	0	N	00	N
34	20230626	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	295	2	6.60	468546735	100685	181.34	4470	4875	4455	5810	3130	4470	4653.54	2.84	0	38878	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	343	14.75	0.81	12	1.40	323.00	5907.00	5050	20230607	-5.64	3425	20230328	39.12	5050	-5.64	20230607	3425	39.12	20230328	5050	-5.64	20230607	2505	90.22	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
35	20230626	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	290	2	6.49	463273730	99578	179.35	4470	4875	4455	5810	3130	4470	4652.38	2.84	0	38904	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	343	14.74	0.81	12	1.38	323.00	5907.00	5050	20230607	-5.74	3425	20230328	38.98	5050	-5.74	20230607	3425	38.98	20230328	5050	-5.74	20230607	2505	90.02	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
36	20230626	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	310	2	6.94	428995130	92374	166.37	4470	4875	4455	5810	3130	4470	4644.12	2.84	0	35157	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	344	14.80	0.81	12	1.28	323.00	5907.00	5050	20230607	-5.35	3425	20230328	39.56	5050	-5.35	20230607	3425	39.56	20230328	5050	-5.35	20230607	2505	90.82	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
37	20230626	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	330	2	7.38	400540970	86449	155.70	4470	4875	4455	5810	3130	4470	4633.27	2.84	0	32967	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	346	14.86	0.81	12	1.20	323.00	5907.00	5050	20230607	-4.95	3425	20230328	40.15	5050	-4.95	20230607	3425	40.15	20230328	5050	-4.95	20230607	2505	91.62	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
38	20230626	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	355	2	7.94	332545795	72154	129.95	4470	4875	4455	5810	3130	4470	4608.84	2.84	0	27379	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	347	14.94	0.82	12	1.00	323.00	5907.00	5050	20230607	-4.46	3425	20230328	40.88	5050	-4.46	20230607	3425	40.88	20230328	5050	-4.46	20230607	2505	92.61	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
39	20230626	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	250	2	5.59	254696355	55966	100.80	4470	4770	4455	5810	3130	4470	4550.92	2.84	0	25112	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	340	14.61	0.80	12	0.78	323.00	5907.00	5050	20230607	-6.53	3425	20230328	37.81	5050	-6.53	20230607	3425	37.81	20230328	5050	-6.53	20230607	2505	88.42	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
40	20230626	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	135	2	3.02	200684545	44464	80.08	4470	4605	4455	5810	3130	4470	4513.42	2.84	0	20811	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	332	14.26	0.78	12	0.62	323.00	5907.00	5050	20230607	-8.81	3425	20230328	34.45	5050	-8.81	20230607	3425	34.45	20230328	5050	-8.81	20230607	2505	83.83	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
41	20230626	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	90	2	2.01	26777615	5953	10.72	4470	4560	4455	5810	3130	4470	4498.20	2.84	0	-1806	4870	4670	4570	4370	4270	4620	4320	36	1340	500	3030	5	1	7200000	328	14.12	0.77	12	0.08	323.00	5907.00	5050	20230607	-9.70	3425	20230328	33.14	5050	-9.70	20230607	3425	33.14	20230328	5050	-9.70	20230607	2505	82.04	20220627	0.16	N	103230	500	36 억		204302	N	N	0	N	00	N
42	20230623	172804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-270	5	-5.70	254706455	55521	136.54	4740	4770	4470	6160	3320	4740	4588.10	3.05	0	-13929	4856	4797	4681	4622	4506	4827	4652	36	1420	500	3220	5	1	7200000	322	13.84	0.76	12	0.77	323.00	5907.00	5050	20230607	-11.49	3425	20230328	30.51	5050	-11.49	20230607	3425	30.51	20230328	5050	-11.49	20230607	2505	78.44	20220623	0.17	N	103230	500	36 억		219294	N	N	0	N	00	N
43	20230623	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-200	5	-4.22	187917545	40709	100.11	4740	4770	4500	6160	3320	4740	4616.09	3.05	0	-12838	4856	4797	4681	4622	4506	4827	4652	36	1420	500	3220	5	1	7200000	327	14.06	0.77	12	0.57	323.00	5907.00	5050	20230607	-10.10	3425	20230328	32.55	5050	-10.10	20230607	3425	32.55	20230328	5050	-10.10	20230607	2505	81.24	20220623	0.17	N	103230	500	36 억		219294	N	N	0	N	00	N
44	20230622	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	95	2	2.05	189208810	40662	76.04	4610	4740	4565	6030	3255	4645	4653.21	3.01	0	2726	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	341	14.67	0.80	12	0.56	323.00	5907.00	5050	20230607	-6.14	3425	20230328	38.39	5050	-6.14	20230607	3425	38.39	20230328	5050	-6.14	20230607	2505	89.22	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
45	20230622	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	45	2	0.97	183716200	39503	73.88	4610	4715	4565	6030	3255	4645	4650.69	3.01	0	2814	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	338	14.52	0.79	12	0.55	323.00	5907.00	5050	20230607	-7.13	3425	20230328	36.93	5050	-7.13	20230607	3425	36.93	20230328	5050	-7.13	20230607	2505	87.23	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
46	20230622	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	45	2	0.97	172320230	37081	69.35	4610	4710	4565	6030	3255	4645	4647.13	3.01	0	2664	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	338	14.52	0.79	12	0.52	323.00	5907.00	5050	20230607	-7.13	3425	20230328	36.93	5050	-7.13	20230607	3425	36.93	20230328	5050	-7.13	20230607	2505	87.23	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
47	20230622	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	25	2	0.54	155961780	33590	62.82	4610	4710	4565	6030	3255	4645	4643.10	3.01	0	2976	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	336	14.46	0.79	12	0.47	323.00	5907.00	5050	20230607	-7.52	3425	20230328	36.35	5050	-7.52	20230607	3425	36.35	20230328	5050	-7.52	20230607	2505	86.43	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
48	20230622	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	25	2	0.54	145073635	31260	58.46	4610	4705	4565	6030	3255	4645	4640.87	3.01	0	2867	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	336	14.46	0.79	12	0.43	323.00	5907.00	5050	20230607	-7.52	3425	20230328	36.35	5050	-7.52	20230607	3425	36.35	20230328	5050	-7.52	20230607	2505	86.43	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
49	20230622	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	5	2	0.11	140596115	30298	56.66	4610	4705	4565	6030	3255	4645	4640.44	3.01	0	2664	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	335	14.40	0.79	12	0.42	323.00	5907.00	5050	20230607	-7.92	3425	20230328	35.77	5050	-7.92	20230607	3425	35.77	20230328	5050	-7.92	20230607	2505	85.63	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
50	20230622	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	15	2	0.32	94315730	20365	38.09	4610	4705	4565	6030	3255	4645	4631.27	3.01	0	3517	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	336	14.43	0.79	12	0.28	323.00	5907.00	5050	20230607	-7.72	3425	20230328	36.06	5050	-7.72	20230607	3425	36.06	20230328	5050	-7.72	20230607	2505	86.03	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
51	20230622	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-35	5	-0.75	38684855	8400	15.71	4610	4610	4595	6030	3255	4645	4605.34	3.01	0	-1425	4985	4815	4730	4560	4475	4772	4517	36	1387	500	3150	5	1	7200000	332	14.27	0.78	12	0.12	323.00	5907.00	5050	20230607	-8.71	3425	20230328	34.60	5050	-8.71	20230607	3425	34.60	20230328	5050	-8.71	20230607	2505	84.03	20220622	0.17	N	103230	500	36 억		217044	N	N	0	N	00	N
52	20230621	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-145	5	-3.03	255275495	53435	122.40	4790	4900	4645	6220	3355	4790	4777.62	2.91	0	7476	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	334	14.38	0.79	12	0.74	323.00	5907.00	5050	20230607	-8.02	3425	20230328	35.62	5050	-8.02	20230607	3425	35.62	20230328	5050	-8.02	20230607	2505	85.43	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
53	20230621	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-130	5	-2.71	242451925	50676	116.08	4790	4900	4645	6220	3355	4790	4784.35	2.91	0	7565	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	336	14.43	0.79	12	0.70	323.00	5907.00	5050	20230607	-7.72	3425	20230328	36.06	5050	-7.72	20230607	3425	36.06	20230328	5050	-7.72	20230607	2505	86.03	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
54	20230621	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-10	5	-0.21	174536435	36166	82.84	4790	4900	4750	6220	3355	4790	4825.98	2.91	0	9028	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	344	14.80	0.81	12	0.50	323.00	5907.00	5050	20230607	-5.35	3425	20230328	39.56	5050	-5.35	20230607	3425	39.56	20230328	5050	-5.35	20230607	2505	90.82	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
55	20230621	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	35	2	0.73	152476140	31575	72.33	4790	4900	4785	6220	3355	4790	4829.01	2.91	0	10956	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	347	14.94	0.82	12	0.44	323.00	5907.00	5050	20230607	-4.46	3425	20230328	40.88	5050	-4.46	20230607	3425	40.88	20230328	5050	-4.46	20230607	2505	92.61	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
56	20230621	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	60	2	1.25	137994955	28582	65.47	4790	4900	4785	6220	3355	4790	4828.04	2.91	0	11128	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	349	15.02	0.82	12	0.40	323.00	5907.00	5050	20230607	-3.96	3425	20230328	41.61	5050	-3.96	20230607	3425	41.61	20230328	5050	-3.96	20230607	2505	93.61	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
57	20230621	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	95	2	1.98	133924165	27741	63.54	4790	4900	4785	6220	3355	4790	4827.66	2.91	0	10859	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	352	15.12	0.83	12	0.39	323.00	5907.00	5050	20230607	-3.27	3425	20230328	42.63	5050	-3.27	20230607	3425	42.63	20230328	5050	-3.27	20230607	2505	95.01	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
58	20230621	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	25	2	0.52	94938035	19740	45.22	4790	4865	4785	6220	3355	4790	4809.42	2.91	0	9469	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	347	14.91	0.82	12	0.27	323.00	5907.00	5050	20230607	-4.65	3425	20230328	40.58	5050	-4.65	20230607	3425	40.58	20230328	5050	-4.65	20230607	2505	92.22	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
59	20230621	090103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	5	2	0.10	1954390	408	0.93	4790	4795	4790	6220	3355	4790	4790.17	2.91	0	0	4910	4850	4740	4680	4570	4880	4710	36	1432	500	3250	5	1	7200000	345	14.85	0.81	12	0.01	323.00	5907.00	5050	20230607	-5.05	3425	20230328	40.00	5050	-5.05	20230607	3425	40.00	20230328	5050	-5.05	20230607	2505	91.42	20220621	0.17	N	103230	500	36 억		209683	N	N	0	N	00	N
60	20230620	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	75	2	1.59	205669505	43657	98.93	4665	4800	4630	6120	3305	4715	4710.99	3.02	0	-7844	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	345	14.83	0.81	12	0.61	323.00	5907.00	5050	20230607	-5.15	3425	20230328	39.85	5050	-5.15	20230607	3425	39.85	20230328	5050	-5.15	20230607	2505	91.22	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
61	20230620	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	30	2	0.64	197947445	42040	95.27	4665	4800	4630	6120	3305	4715	4708.47	3.02	0	-6931	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	342	14.69	0.80	12	0.58	323.00	5907.00	5050	20230607	-6.04	3425	20230328	38.54	5050	-6.04	20230607	3425	38.54	20230328	5050	-6.04	20230607	2505	89.42	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
62	20230620	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	20	2	0.42	175977560	37428	84.82	4665	4800	4630	6120	3305	4715	4701.58	3.02	0	-6959	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	341	14.66	0.80	12	0.52	323.00	5907.00	5050	20230607	-6.24	3425	20230328	38.25	5050	-6.24	20230607	3425	38.25	20230328	5050	-6.24	20230607	2505	89.02	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
63	20230620	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-10	5	-0.21	144038140	30729	69.64	4665	4735	4630	6120	3305	4715	4686.91	3.02	0	-5681	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	339	14.57	0.80	12	0.43	323.00	5907.00	5050	20230607	-6.83	3425	20230328	37.37	5050	-6.83	20230607	3425	37.37	20230328	5050	-6.83	20230607	2505	87.82	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
64	20230620	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-50	5	-1.06	135064455	28819	65.31	4665	4735	4630	6120	3305	4715	4686.15	3.02	0	-5308	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	336	14.44	0.79	12	0.40	323.00	5907.00	5050	20230607	-7.62	3425	20230328	36.20	5050	-7.62	20230607	3425	36.20	20230328	5050	-7.62	20230607	2505	86.23	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
65	20230620	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	5	2	0.11	84977310	18131	41.09	4665	4735	4645	6120	3305	4715	4686.05	3.02	0	-5160	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	340	14.61	0.80	12	0.25	323.00	5907.00	5050	20230607	-6.53	3425	20230328	37.81	5050	-6.53	20230607	3425	37.81	20230328	5050	-6.53	20230607	2505	88.42	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
66	20230620	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-40	5	-0.85	59219940	12636	28.64	4665	4735	4645	6120	3305	4715	4685.44	3.02	0	-4629	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	337	14.47	0.79	12	0.18	323.00	5907.00	5050	20230607	-7.43	3425	20230328	36.50	5050	-7.43	20230607	3425	36.50	20230328	5050	-7.43	20230607	2505	86.63	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
67	20230620	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-25	5	-0.53	14970520	3201	7.25	4665	4690	4665	6120	3305	4715	4669.76	3.02	0	20	4865	4790	4655	4580	4445	4827	4617	36	1407	500	3200	5	1	7200000	338	14.52	0.79	12	0.04	323.00	5907.00	5050	20230607	-7.13	3425	20230328	36.93	5050	-7.13	20230607	3425	36.93	20230328	5050	-7.13	20230607	2505	87.23	20220620	0.18	N	103230	500	36 억		217523	N	N	0	N	00	N
68	20230619	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	55	2	1.18	203498805	44075	100.50	4660	4730	4520	6050	3265	4660	4617.10	2.99	0	1958	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	339	14.60	0.80	12	0.61	323.00	5907.00	5050	20230607	-6.63	3425	20230328	37.66	5050	-6.63	20230607	3425	37.66	20230328	5050	-6.63	20230607	2505	88.22	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
69	20230619	150138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	50	2	1.07	195998210	42485	96.88	4660	4710	4520	6050	3265	4660	4613.35	2.99	0	2160	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	339	14.58	0.80	12	0.59	323.00	5907.00	5050	20230607	-6.73	3425	20230328	37.52	5050	-6.73	20230607	3425	37.52	20230328	5050	-6.73	20230607	2505	88.02	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
70	20230619	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-45	5	-0.97	182158945	39526	90.13	4660	4690	4520	6050	3265	4660	4608.59	2.99	0	842	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	332	14.29	0.78	12	0.55	323.00	5907.00	5050	20230607	-8.61	3425	20230328	34.74	5050	-8.61	20230607	3425	34.74	20230328	5050	-8.61	20230607	2505	84.23	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
71	20230619	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-65	5	-1.39	175853685	38156	87.01	4660	4690	4520	6050	3265	4660	4608.81	2.99	0	467	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	331	14.23	0.78	12	0.53	323.00	5907.00	5050	20230607	-9.01	3425	20230328	34.16	5050	-9.01	20230607	3425	34.16	20230328	5050	-9.01	20230607	2505	83.43	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
72	20230619	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-90	5	-1.93	152551565	33062	75.39	4660	4690	4520	6050	3265	4660	4614.11	2.99	0	-206	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	329	14.15	0.77	12	0.46	323.00	5907.00	5050	20230607	-9.50	3425	20230328	33.43	5050	-9.50	20230607	3425	33.43	20230328	5050	-9.50	20230607	2505	82.44	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
73	20230619	110123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-60	5	-1.29	138514880	30001	68.41	4660	4690	4520	6050	3265	4660	4617.01	2.99	0	-471	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	331	14.24	0.78	12	0.42	323.00	5907.00	5050	20230607	-8.91	3425	20230328	34.31	5050	-8.91	20230607	3425	34.31	20230328	5050	-8.91	20230607	2505	83.63	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
74	20230619	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	30	2	0.64	95909320	20727	47.26	4660	4690	4540	6050	3265	4660	4627.26	2.99	0	1239	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	338	14.52	0.79	12	0.29	323.00	5907.00	5050	20230607	-7.13	3425	20230328	36.93	5050	-7.13	20230607	3425	36.93	20230328	5050	-7.13	20230607	2505	87.23	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
75	20230619	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-55	5	-1.18	60875090	13164	30.02	4660	4665	4540	6050	3265	4660	4624.36	2.99	0	-101	4846	4752	4681	4587	4516	4800	4635	36	1392	500	3160	5	1	7200000	332	14.26	0.78	12	0.18	323.00	5907.00	5050	20230607	-8.81	3425	20230328	34.45	5050	-8.81	20230607	3425	34.45	20230328	5050	-8.81	20230607	2505	83.83	20220620	0.20	N	103230	500	36 억		215613	N	N	0	N	00	N
76	20230616	160150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	50	2	1.08	205750975	43854	55.13	4610	4775	4610	5990	3230	4610	4691.77	2.98	0	1226	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	336	14.43	0.79	12	0.61	323.00	5907.00	5050	20230607	-7.72	3425	20230328	36.06	5050	-7.72	20230607	3425	36.06	20230328	5050	-7.72	20230607	2505	86.03	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
77	20230616	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	65	2	1.41	188108335	40063	50.36	4610	4775	4610	5990	3230	4610	4695.32	2.98	0	615	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	337	14.47	0.79	12	0.56	323.00	5907.00	5050	20230607	-7.43	3425	20230328	36.50	5050	-7.43	20230607	3425	36.50	20230328	5050	-7.43	20230607	2505	86.63	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
78	20230616	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	70	2	1.52	166862110	35527	44.66	4610	4775	4610	5990	3230	4610	4696.77	2.98	0	662	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	337	14.49	0.79	12	0.49	323.00	5907.00	5050	20230607	-7.33	3425	20230328	36.64	5050	-7.33	20230607	3425	36.64	20230328	5050	-7.33	20230607	2505	86.83	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
79	20230616	130145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	100	2	2.17	146525195	31202	39.22	4610	4775	4610	5990	3230	4610	4696.02	2.98	0	320	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	339	14.58	0.80	12	0.43	323.00	5907.00	5050	20230607	-6.73	3425	20230328	37.52	5050	-6.73	20230607	3425	37.52	20230328	5050	-6.73	20230607	2505	88.02	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
80	20230616	120348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	135	2	2.93	124214820	26484	33.29	4610	4775	4610	5990	3230	4610	4690.19	2.98	0	671	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	342	14.69	0.80	12	0.37	323.00	5907.00	5050	20230607	-6.04	3425	20230328	38.54	5050	-6.04	20230607	3425	38.54	20230328	5050	-6.04	20230607	2505	89.42	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
81	20230616	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	105	2	2.28	109977910	23483	29.52	4610	4770	4610	5990	3230	4610	4683.30	2.98	0	741	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	339	14.60	0.80	12	0.33	323.00	5907.00	5050	20230607	-6.63	3425	20230328	37.66	5050	-6.63	20230607	3425	37.66	20230328	5050	-6.63	20230607	2505	88.22	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
82	20230616	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	155	2	3.36	80286625	17219	21.65	4610	4770	4610	5990	3230	4610	4662.68	2.98	0	1870	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	343	14.75	0.81	12	0.24	323.00	5907.00	5050	20230607	-5.64	3425	20230328	39.12	5050	-5.64	20230607	3425	39.12	20230328	5050	-5.64	20230607	2505	90.22	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
83	20230616	090218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	5	2	0.11	27354750	5933	7.46	4610	4630	4610	5990	3230	4610	4610.61	2.98	0	46	4920	4765	4585	4430	4250	4675	4340	36	1380	500	3130	5	1	7200000	332	14.29	0.78	12	0.08	323.00	5907.00	5050	20230607	-8.61	3425	20230328	34.74	5050	-8.61	20230607	3425	34.74	20230328	5050	-8.61	20230607	2505	84.23	20220616	0.11	N	103230	500	36 억		214720	N	N	0	N	00	N
84	20230615	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-50	5	-1.08	352275490	77064	111.32	4640	4740	4405	6030	3250	4640	4571.21	2.79	0	14183	4956	4797	4681	4522	4406	4740	4465	36	1390	500	3150	5	1	7200000	330	14.21	0.78	12	1.07	323.00	5907.00	5050	20230607	-9.11	3425	20230328	34.01	5050	-9.11	20230607	3425	34.01	20230328	5050	-9.11	20230607	2505	83.23	20220615	0.15	N	103230	500	36 억		200755	N	N	0	N	00	N
85	20230615	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-85	5	-1.83	331084510	72416	104.61	4640	4740	4405	6030	3250	4640	4571.98	2.79	0	12886	4956	4797	4681	4522	4406	4740	4465	36	1390	500	3150	5	1	7200000	328	14.10	0.77	12	1.01	323.00	5907.00	5050	20230607	-9.80	3425	20230328	32.99	5050	-9.80	20230607	3425	32.99	20230328	5050	-9.80	20230607	2505	81.84	20220615	0.15	N	103230	500	36 억		200755	N	N	0	N	00	N
86	20230615	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-100	5	-2.16	323246755	70693	102.12	4640	4740	4405	6030	3250	4640	4572.54	2.79	0	12538	4956	4797	4681	4522	4406	4740	4465	36	1390	500	3150	5	1	7200000	327	14.06	0.77	12	0.98	323.00	5907.00	5050	20230607	-10.10	3425	20230328	32.55	5050	-10.10	20230607	3425	32.55	20230328	5050	-10.10	20230607	2505	81.24	20220615	0.15	N	103230	500	36 억		200755	N	N	0	N	00	N
87	20230615	120151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-95	5	-2.05	312258610	68265	98.61	4640	4740	4405	6030	3250	4640	4574.21	2.79	0	12461	4956	4797	4681	4522	4406	4740	4465	36	1390	500	3150	5	1	7200000	327	14.07	0.77	12	0.95	323.00	5907.00	5050	20230607	-10.00	3425	20230328	32.70	5050	-10.00	20230607	3425	32.70	20230328	5050	-10.00	20230607	2505	81.44	20220615	0.15	N	103230	500	36 억		200755	N	N	0	N	00	N
88	20230615	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-175	5	-3.77	259484160	56425	81.51	4640	4740	4435	6030	3250	4640	4598.74	2.79	0	11294	4956	4797	4681	4522	4406	4740	4465	36	1390	500	3150	5	1	7200000	321	13.82	0.76	12	0.78	323.00	5907.00	5050	20230607	-11.58	3425	20230328	30.36	5050	-11.58	20230607	3425	30.36	20230328	5050	-11.58	20230607	2505	78.24	20220615	0.15	N	103230	500	36 억		200755	N	N	0	N	00	N
89	20230611	184519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-50	5	-1.04	328501195	68168	92.48	4820	4970	4745	6260	3375	4820	4819.00	2.51	-887	-1173	5123	4971	4888	4736	4653	4930	4695	36	1442	500	3270	5	1	7200000	343	14.77	0.81	12	0.95	323.00	5907.00	5050	20230607	-5.54	3425	20230328	39.27	5050	-5.54	20230607	3425	39.27	20230328	5050	-5.54	20230607	2505	90.42	20220609	0.00	N	103230	500	36 억		180952	N	N	0	N	00	N