KissMeData/137080/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	160752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8570	160	2	1.90	657491410	77758	94.70	8410	8750	8170	10930	5890	8410	8455.61	0.41	0	17502	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	948	36.94	0.88	12	0.70	232.00	9763.00	13500	20230329	-36.52	6610	20221013	29.65	13500	-36.52	20230329	6840	25.29	20230103	13500	-36.52	20230329	6610	29.65	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
3	20230630	150754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8630	220	2	2.62	633006730	74905	91.22	8410	8750	8170	10930	5890	8410	8450.79	0.41	0	17102	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	954	37.20	0.88	12	0.68	232.00	9763.00	13500	20230329	-36.07	6610	20221013	30.56	13500	-36.07	20230329	6840	26.17	20230103	13500	-36.07	20230329	6610	30.56	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
4	20230630	140753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8660	250	2	2.97	571806620	67799	82.57	8410	8750	8170	10930	5890	8410	8433.85	0.41	0	15540	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	958	37.33	0.89	12	0.61	232.00	9763.00	13500	20230329	-35.85	6610	20221013	31.01	13500	-35.85	20230329	6840	26.61	20230103	13500	-35.85	20230329	6610	31.01	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
5	20230630	130753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	110	2	1.31	453324520	54077	65.86	8410	8570	8170	10930	5890	8410	8382.95	0.41	0	17658	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	942	36.72	0.87	12	0.49	232.00	9763.00	13500	20230329	-36.89	6610	20221013	28.90	13500	-36.89	20230329	6840	24.56	20230103	13500	-36.89	20230329	6610	28.90	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
6	20230630	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	70	2	0.83	406319850	48539	59.11	8410	8570	8170	10930	5890	8410	8371.00	0.41	0	15046	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	938	36.55	0.87	12	0.44	232.00	9763.00	13500	20230329	-37.19	6610	20221013	28.29	13500	-37.19	20230329	6840	23.98	20230103	13500	-37.19	20230329	6610	28.29	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
7	20230630	110754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8540	130	2	1.55	387453420	46317	56.41	8410	8570	8170	10930	5890	8410	8365.25	0.41	0	14864	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	944	36.81	0.87	12	0.42	232.00	9763.00	13500	20230329	-36.74	6610	20221013	29.20	13500	-36.74	20230329	6840	24.85	20230103	13500	-36.74	20230329	6610	29.20	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
8	20230630	100753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8440	30	2	0.36	212155320	25571	31.14	8410	8440	8170	10930	5890	8410	8296.72	0.41	0	9736	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	933	36.38	0.86	12	0.23	232.00	9763.00	13500	20230329	-37.48	6610	20221013	27.69	13500	-37.48	20230329	6840	23.39	20230103	13500	-37.48	20230329	6610	27.69	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
9	20230630	090753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8410	0	3	0.00	19154500	2280	2.78	8410	8410	8360	10930	5890	8410	8401.10	0.41	0	-525	9170	8790	8440	8060	7710	8615	7885	64	2520	500	5880	10	1	11059422	930	36.25	0.86	12	0.02	232.00	9763.00	13500	20230329	-37.70	6610	20221013	27.23	13500	-37.70	20230329	6840	22.95	20230103	13500	-37.70	20230329	6610	27.23	20221013	6.46	N	137080	500	64 억		45881	N	N	0	N	00	N
10	20230629	160752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8410	-360	5	-4.10	696512340	81520	278.09	8730	8820	8090	11400	6140	8770	8547.06	0.42	0	-249	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	930	36.25	0.86	12	0.74	232.00	9763.00	13500	20230329	-37.70	6610	20221013	27.23	13500	-37.70	20230329	6840	22.95	20230103	13500	-37.70	20230329	6610	27.23	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
11	20230629	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	-290	5	-3.31	631763400	73824	251.84	8730	8820	8090	11400	6140	8770	8557.70	0.42	0	-1553	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	938	36.55	0.87	12	0.67	232.00	9763.00	13500	20230329	-37.19	6610	20221013	28.29	13500	-37.19	20230329	6840	23.98	20230103	13500	-37.19	20230329	6610	28.29	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
12	20230629	140747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-310	5	-3.53	574553370	67053	228.74	8730	8820	8090	11400	6140	8770	8568.65	0.42	0	-605	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	936	36.47	0.87	12	0.61	232.00	9763.00	13500	20230329	-37.33	6610	20221013	27.99	13500	-37.33	20230329	6840	23.68	20230103	13500	-37.33	20230329	6610	27.99	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
13	20230629	130747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	-290	5	-3.31	495576510	57727	196.93	8730	8820	8090	11400	6140	8770	8584.83	0.42	0	122	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	938	36.55	0.87	12	0.52	232.00	9763.00	13500	20230329	-37.19	6610	20221013	28.29	13500	-37.19	20230329	6840	23.98	20230103	13500	-37.19	20230329	6610	28.29	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
14	20230629	120750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8490	-280	5	-3.19	429787230	49983	170.51	8730	8820	8090	11400	6140	8770	8598.67	0.42	0	-314	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	939	36.59	0.87	12	0.45	232.00	9763.00	13500	20230329	-37.11	6610	20221013	28.44	13500	-37.11	20230329	6840	24.12	20230103	13500	-37.11	20230329	6610	28.44	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
15	20230629	110751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8090	-680	5	-7.75	295307500	34204	116.68	8730	8820	8090	11400	6140	8770	8633.71	0.42	0	-3328	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	895	34.87	0.83	12	0.31	232.00	9763.00	13500	20230329	-40.07	6610	20221013	22.39	13500	-40.07	20230329	6840	18.27	20230103	13500	-40.07	20230329	6610	22.39	20221013	6.50	N	137080	500	64 억		46729	Y	N	0	N	00	N
16	20230629	100752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-70	5	-0.80	105502550	12120	41.35	8730	8820	8640	11400	6140	8770	8704.83	0.42	0	-159	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	962	37.50	0.89	12	0.11	232.00	9763.00	13500	20230329	-35.56	6610	20221013	31.62	13500	-35.56	20230329	6840	27.19	20230103	13500	-35.56	20230329	6610	31.62	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
17	20230629	090719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8730	-40	5	-0.46	21837450	2513	8.57	8730	8820	8640	11400	6140	8770	8689.79	0.42	0	-131	8876	8822	8776	8722	8676	8850	8750	64	2630	500	6130	10	1	11059422	965	37.63	0.89	12	0.02	232.00	9763.00	13500	20230329	-35.33	6610	20221013	32.07	13500	-35.33	20230329	6840	27.63	20230103	13500	-35.33	20230329	6610	32.07	20221013	6.50	N	137080	500	64 억		46729	N	N	0	N	00	N
18	20230628	160740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	20	2	0.23	256451340	29250	48.93	8760	8830	8730	11370	6130	8750	8767.56	0.43	0	86	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	970	37.80	0.90	12	0.26	232.00	9763.00	13500	20230329	-35.04	6610	20221013	32.68	13500	-35.04	20230329	6840	28.22	20230103	13500	-35.04	20230329	6610	32.68	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
19	20230628	150746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	0	3	0.00	231869730	26448	44.24	8760	8830	8730	11370	6130	8750	8767.00	0.43	0	-18	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	968	37.72	0.90	12	0.24	232.00	9763.00	13500	20230329	-35.19	6610	20221013	32.38	13500	-35.19	20230329	6840	27.92	20230103	13500	-35.19	20230329	6610	32.38	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
20	20230628	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8760	10	2	0.11	187138470	21339	35.70	8760	8830	8730	11370	6130	8750	8769.79	0.43	0	65	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	969	37.76	0.90	12	0.19	232.00	9763.00	13500	20230329	-35.11	6610	20221013	32.53	13500	-35.11	20230329	6840	28.07	20230103	13500	-35.11	20230329	6610	32.53	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
21	20230628	130744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8760	10	2	0.11	157308190	17930	29.99	8760	8830	8730	11370	6130	8750	8773.46	0.43	0	-41	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	969	37.76	0.90	12	0.16	232.00	9763.00	13500	20230329	-35.11	6610	20221013	32.53	13500	-35.11	20230329	6840	28.07	20230103	13500	-35.11	20230329	6610	32.53	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
22	20230628	120750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8780	30	2	0.34	129064420	14710	24.61	8760	8830	8730	11370	6130	8750	8773.92	0.43	0	-437	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	971	37.84	0.90	12	0.13	232.00	9763.00	13500	20230329	-34.96	6610	20221013	32.83	13500	-34.96	20230329	6840	28.36	20230103	13500	-34.96	20230329	6610	32.83	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
23	20230628	110749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	0	3	0.00	91870270	10471	17.52	8760	8830	8730	11370	6130	8750	8773.78	0.43	0	-293	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	968	37.72	0.90	12	0.09	232.00	9763.00	13500	20230329	-35.19	6610	20221013	32.38	13500	-35.19	20230329	6840	27.92	20230103	13500	-35.19	20230329	6610	32.38	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
24	20230628	100749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	40	2	0.46	73946760	8422	14.09	8760	8830	8750	11370	6130	8750	8780.19	0.43	0	-563	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	972	37.89	0.90	12	0.08	232.00	9763.00	13500	20230329	-34.89	6610	20221013	32.98	13500	-34.89	20230329	6840	28.51	20230103	13500	-34.89	20230329	6610	32.98	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
25	20230628	090747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	50	2	0.57	9732620	1110	1.86	8760	8810	8760	11370	6130	8750	8768.13	0.43	0	-73	9183	8966	8833	8616	8483	8900	8550	64	2620	500	6120	10	1	11059422	973	37.93	0.90	12	0.01	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	6.58	N	137080	500	64 억		47144	N	N	0	N	00	N
26	20230627	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	-130	5	-1.46	514014320	58635	127.19	8800	9050	8700	11540	6220	8880	8766.38	0.37	0	5760	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	968	37.72	0.90	12	0.53	232.00	9763.00	13500	20230329	-35.19	6610	20221013	32.38	13500	-35.19	20230329	6840	27.92	20230103	13500	-35.19	20230329	6610	32.38	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
27	20230627	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	-140	5	-1.58	496463580	56629	122.84	8800	9050	8700	11540	6220	8880	8766.95	0.37	0	5760	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	967	37.67	0.90	12	0.51	232.00	9763.00	13500	20230329	-35.26	6610	20221013	32.22	13500	-35.26	20230329	6840	27.78	20230103	13500	-35.26	20230329	6610	32.22	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
28	20230627	140759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-80	5	-0.90	457256840	52157	113.14	8800	9050	8700	11540	6220	8880	8766.93	0.37	0	6173	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	973	37.93	0.90	12	0.47	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
29	20230627	130756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	0	3	0.00	446298700	50916	110.45	8800	9050	8700	11540	6220	8880	8765.39	0.37	0	6791	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	982	38.28	0.91	12	0.46	232.00	9763.00	13500	20230329	-34.22	6610	20221013	34.34	13500	-34.22	20230329	6840	29.82	20230103	13500	-34.22	20230329	6610	34.34	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
30	20230627	120758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	-130	5	-1.46	423773350	48352	104.89	8800	9050	8700	11540	6220	8880	8764.34	0.37	0	6999	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	968	37.72	0.90	12	0.44	232.00	9763.00	13500	20230329	-35.19	6610	20221013	32.38	13500	-35.19	20230329	6840	27.92	20230103	13500	-35.19	20230329	6610	32.38	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
31	20230627	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	-90	5	-1.01	202165100	22930	49.74	8800	9050	8710	11540	6220	8880	8816.62	0.37	0	-4728	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	972	37.89	0.90	12	0.21	232.00	9763.00	13500	20230329	-34.89	6610	20221013	32.98	13500	-34.89	20230329	6840	28.51	20230103	13500	-34.89	20230329	6610	32.98	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
32	20230627	100741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	10	2	0.11	107505470	12263	26.60	8800	8890	8710	11540	6220	8880	8766.65	0.37	0	-1936	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	983	38.32	0.91	12	0.11	232.00	9763.00	13500	20230329	-34.15	6610	20221013	34.49	13500	-34.15	20230329	6840	29.97	20230103	13500	-34.15	20230329	6610	34.49	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
33	20230627	090746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	-60	5	-0.68	12257930	1394	3.02	8800	8850	8760	11540	6220	8880	8793.35	0.37	0	-551	9040	8960	8840	8760	8640	8900	8700	64	2660	500	6210	10	1	11059422	975	38.02	0.90	12	0.01	232.00	9763.00	13500	20230329	-34.67	6610	20221013	33.43	13500	-34.67	20230329	6840	28.95	20230103	13500	-34.67	20230329	6610	33.43	20221013	6.63	N	137080	500	64 억		41384	N	N	0	N	00	N
34	20230626	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-50	5	-0.56	401355230	45462	76.36	8910	8920	8720	11600	6260	8930	8828.36	0.45	0	-8347	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	982	38.28	0.91	12	0.41	232.00	9763.00	13500	20230329	-34.22	6610	20221013	34.34	13500	-34.22	20230329	6840	29.82	20230103	13500	-34.22	20230329	6610	34.34	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
35	20230626	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	-120	5	-1.34	365896040	41460	69.64	8910	8920	8720	11600	6260	8930	8825.28	0.45	0	-7784	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	974	37.97	0.90	12	0.37	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
36	20230626	140748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	-60	5	-0.67	199984270	22611	37.98	8910	8920	8720	11600	6260	8930	8844.56	0.45	0	-6377	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	981	38.23	0.91	12	0.20	232.00	9763.00	13500	20230329	-34.30	6610	20221013	34.19	13500	-34.30	20230329	6840	29.68	20230103	13500	-34.30	20230329	6610	34.19	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
37	20230626	130744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-40	5	-0.45	154752120	17510	29.41	8910	8920	8720	11600	6260	8930	8837.93	0.45	0	-5610	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	983	38.32	0.91	12	0.16	232.00	9763.00	13500	20230329	-34.15	6610	20221013	34.49	13500	-34.15	20230329	6840	29.97	20230103	13500	-34.15	20230329	6610	34.49	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
38	20230626	120744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-50	5	-0.56	128897020	14603	24.53	8910	8910	8720	11600	6260	8930	8826.75	0.45	0	-4584	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	982	38.28	0.91	12	0.13	232.00	9763.00	13500	20230329	-34.22	6610	20221013	34.34	13500	-34.22	20230329	6840	29.82	20230103	13500	-34.22	20230329	6610	34.34	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
39	20230626	110743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-80	5	-0.90	100260690	11365	19.09	8910	8910	8720	11600	6260	8930	8821.88	0.45	0	-4136	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	979	38.15	0.91	12	0.10	232.00	9763.00	13500	20230329	-34.44	6610	20221013	33.89	13500	-34.44	20230329	6840	29.39	20230103	13500	-34.44	20230329	6610	33.89	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
40	20230626	100744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	-60	5	-0.67	73531430	8346	14.02	8910	8910	8720	11600	6260	8930	8810.38	0.45	0	-4109	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	981	38.23	0.91	12	0.08	232.00	9763.00	13500	20230329	-34.30	6610	20221013	34.19	13500	-34.30	20230329	6840	29.68	20230103	13500	-34.30	20230329	6610	34.19	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
41	20230626	090746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-40	5	-0.45	16093690	1817	3.05	8910	8910	8830	11600	6260	8930	8857.29	0.45	0	-1588	9050	8990	8900	8840	8750	9020	8870	64	2670	500	6250	10	1	11059422	983	38.32	0.91	12	0.02	232.00	9763.00	13500	20230329	-34.15	6610	20221013	34.49	13500	-34.15	20230329	6840	29.97	20230103	13500	-34.15	20230329	6610	34.49	20221013	6.67	N	137080	500	64 억		49731	N	N	0	N	00	N
42	20230623	174616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	0	3	0.00	527511020	59539	110.05	8810	8960	8810	11600	6260	8930	8858.82	0.53	0	-7969	9110	9020	8910	8820	8710	9065	8865	64	2670	500	6250	10	1	11059422	988	38.49	0.91	12	0.54	232.00	9763.00	13500	20230329	-33.85	6610	20221013	35.10	13500	-33.85	20230329	6840	30.56	20230103	13500	-33.85	20230329	6610	35.10	20221013	6.84	N	137080	500	64 억		58701	N	N	0	N	00	N
43	20230623	140622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-50	5	-0.56	414159430	46763	86.43	8810	8960	8810	11600	6260	8930	8856.56	0.53	0	-6645	9110	9020	8910	8820	8710	9065	8865	64	2670	500	6250	10	1	11059422	982	38.28	0.91	12	0.42	232.00	9763.00	13500	20230329	-34.22	6610	20221013	34.34	13500	-34.22	20230329	6840	29.82	20230103	13500	-34.22	20230329	6610	34.34	20221013	6.84	N	137080	500	64 억		58701	N	N	0	N	00	N
44	20230622	160404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-10	5	-0.11	466622550	52439	44.40	8800	9000	8800	11620	6260	8940	8898.38	0.60	0	-8081	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	988	38.49	0.91	12	0.47	232.00	9763.00	13500	20230329	-33.85	6610	20221013	35.10	13500	-33.85	20230329	6840	30.56	20230103	13500	-33.85	20230329	6610	35.10	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
45	20230622	150519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-100	5	-1.12	395794930	44467	37.65	8800	9000	8800	11620	6260	8940	8900.87	0.60	0	-5689	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	978	38.10	0.91	12	0.40	232.00	9763.00	13500	20230329	-34.52	6610	20221013	33.74	13500	-34.52	20230329	6840	29.24	20230103	13500	-34.52	20230329	6610	33.74	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
46	20230622	140931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	-70	5	-0.78	343164110	38520	32.62	8800	9000	8800	11620	6260	8940	8908.73	0.60	0	-3377	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	981	38.23	0.91	12	0.35	232.00	9763.00	13500	20230329	-34.30	6610	20221013	34.19	13500	-34.30	20230329	6840	29.68	20230103	13500	-34.30	20230329	6610	34.19	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
47	20230622	130852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-50	5	-0.56	303234080	34013	28.80	8800	9000	8800	11620	6260	8940	8915.24	0.60	0	-3529	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	983	38.32	0.91	12	0.31	232.00	9763.00	13500	20230329	-34.15	6610	20221013	34.49	13500	-34.15	20230329	6840	29.97	20230103	13500	-34.15	20230329	6610	34.49	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
48	20230622	120256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	10	2	0.11	246235420	27613	23.38	8800	9000	8800	11620	6260	8940	8917.37	0.60	0	390	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	990	38.58	0.92	12	0.25	232.00	9763.00	13500	20230329	-33.70	6610	20221013	35.40	13500	-33.70	20230329	6840	30.85	20230103	13500	-33.70	20230329	6610	35.40	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
49	20230622	110738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	30	2	0.34	215630250	24184	20.48	8800	9000	8800	11620	6260	8940	8916.24	0.60	0	559	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	992	38.66	0.92	12	0.22	232.00	9763.00	13500	20230329	-33.56	6610	20221013	35.70	13500	-33.56	20230329	6840	31.14	20230103	13500	-33.56	20230329	6610	35.70	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
50	20230622	100737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-10	5	-0.11	160645310	18036	15.27	8800	9000	8800	11620	6260	8940	8906.93	0.60	0	-7	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	988	38.49	0.91	12	0.16	232.00	9763.00	13500	20230329	-33.85	6610	20221013	35.10	13500	-33.85	20230329	6840	30.56	20230103	13500	-33.85	20230329	6610	35.10	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
51	20230622	091033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	-20	5	-0.22	58484200	6624	5.61	8800	8930	8800	11620	6260	8940	8829.14	0.60	0	-508	9280	9110	8940	8770	8600	9025	8685	64	2680	500	6250	10	1	11059422	987	38.45	0.91	12	0.06	232.00	9763.00	13500	20230329	-33.93	6610	20221013	34.95	13500	-33.93	20230329	6840	30.41	20230103	13500	-33.93	20230329	6610	34.95	20221013	6.89	N	137080	500	64 억		66781	N	N	0	N	00	N
52	20230621	160414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-130	5	-1.43	1045250150	117100	126.46	9110	9110	8770	11790	6350	9070	8926.08	0.53	0	7727	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	989	38.53	0.92	12	1.06	232.00	9763.00	13500	20230329	-33.78	6610	20221013	35.25	13500	-33.78	20230329	6840	30.70	20230103	13500	-33.78	20230329	6610	35.25	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
53	20230621	150507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-130	5	-1.43	1013557520	113550	122.62	9110	9110	8770	11790	6350	9070	8926.09	0.53	0	8731	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	989	38.53	0.92	12	1.03	232.00	9763.00	13500	20230329	-33.78	6610	20221013	35.25	13500	-33.78	20230329	6840	30.70	20230103	13500	-33.78	20230329	6610	35.25	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
54	20230621	140746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	-150	5	-1.65	593418910	66133	71.42	9110	9110	8890	11790	6350	9070	8973.11	0.53	0	-2509	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	987	38.45	0.91	12	0.60	232.00	9763.00	13500	20230329	-33.93	6610	20221013	34.95	13500	-33.93	20230329	6840	30.41	20230103	13500	-33.93	20230329	6610	34.95	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
55	20230621	130928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	-160	5	-1.76	540420610	60197	65.01	9110	9110	8890	11790	6350	9070	8977.53	0.53	0	-2472	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	985	38.41	0.91	12	0.54	232.00	9763.00	13500	20230329	-34.00	6610	20221013	34.80	13500	-34.00	20230329	6840	30.26	20230103	13500	-34.00	20230329	6610	34.80	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
56	20230621	120827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-110	5	-1.21	332054670	36851	39.80	9110	9110	8950	11790	6350	9070	9010.74	0.53	0	-5212	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	991	38.62	0.92	12	0.33	232.00	9763.00	13500	20230329	-33.63	6610	20221013	35.55	13500	-33.63	20230329	6840	30.99	20230103	13500	-33.63	20230329	6610	35.55	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
57	20230621	111022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-50	5	-0.55	200405960	22187	23.96	9110	9110	9000	11790	6350	9070	9032.58	0.53	0	-3244	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	998	38.88	0.92	12	0.20	232.00	9763.00	13500	20230329	-33.19	6610	20221013	36.46	13500	-33.19	20230329	6840	31.87	20230103	13500	-33.19	20230329	6610	36.46	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
58	20230621	100842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-50	5	-0.55	111959670	12368	13.36	9110	9110	9020	11790	6350	9070	9052.37	0.53	0	-2489	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	998	38.88	0.92	12	0.11	232.00	9763.00	13500	20230329	-33.19	6610	20221013	36.46	13500	-33.19	20230329	6840	31.87	20230103	13500	-33.19	20230329	6610	36.46	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
59	20230621	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	10	2	0.11	4907340	539	0.58	9110	9110	9080	11790	6350	9070	9104.53	0.53	0	-94	9390	9230	9150	8990	8910	9190	8950	64	2720	500	6340	10	1	11059422	1004	39.14	0.93	12	0.00	232.00	9763.00	13500	20230329	-32.74	6610	20221013	37.37	13500	-32.74	20230329	6840	32.75	20230103	13500	-32.74	20230329	6610	37.37	20221013	6.89	N	137080	500	64 억		59054	N	N	0	N	00	N
60	20230620	160641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	-210	5	-2.26	845634100	92384	143.02	9290	9310	9070	12060	6500	9280	9153.66	0.62	0	-9416	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1003	39.09	0.93	12	0.84	232.00	9763.00	13500	20230329	-32.81	6610	20221013	37.22	13500	-32.81	20230329	6840	32.60	20230103	13500	-32.81	20230329	6610	37.22	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
61	20230620	150724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	-200	5	-2.16	709774070	77433	119.87	9290	9310	9080	12060	6500	9280	9166.26	0.62	0	-10934	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1004	39.14	0.93	12	0.70	232.00	9763.00	13500	20230329	-32.74	6610	20221013	37.37	13500	-32.74	20230329	6840	32.75	20230103	13500	-32.74	20230329	6610	37.37	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
62	20230620	140236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-150	5	-1.62	547582980	59627	92.31	9290	9310	9120	12060	6500	9280	9183.43	0.62	0	-10508	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1010	39.35	0.94	12	0.54	232.00	9763.00	13500	20230329	-32.37	6610	20221013	38.12	13500	-32.37	20230329	6840	33.48	20230103	13500	-32.37	20230329	6610	38.12	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
63	20230620	130633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-110	5	-1.19	492921500	53650	83.06	9290	9310	9120	12060	6500	9280	9187.68	0.62	0	-9376	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1014	39.53	0.94	12	0.49	232.00	9763.00	13500	20230329	-32.07	6610	20221013	38.73	13500	-32.07	20230329	6840	34.06	20230103	13500	-32.07	20230329	6610	38.73	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
64	20230620	120858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-120	5	-1.29	416101910	45245	70.04	9290	9310	9130	12060	6500	9280	9196.59	0.62	0	-9008	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1013	39.48	0.94	12	0.41	232.00	9763.00	13500	20230329	-32.15	6610	20221013	38.58	13500	-32.15	20230329	6840	33.92	20230103	13500	-32.15	20230329	6610	38.58	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
65	20230620	110408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-100	5	-1.08	302244220	32799	50.78	9290	9310	9140	12060	6500	9280	9214.99	0.62	0	-8167	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1015	39.57	0.94	12	0.30	232.00	9763.00	13500	20230329	-32.00	6610	20221013	38.88	13500	-32.00	20230329	6840	34.21	20230103	13500	-32.00	20230329	6610	38.88	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
66	20230620	100350	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	0	3	0.00	215558900	23381	36.20	9290	9310	9140	12060	6500	9280	9219.34	0.62	0	-5799	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1026	40.00	0.95	12	0.21	232.00	9763.00	13500	20230329	-31.26	6610	20221013	40.39	13500	-31.26	20230329	6840	35.67	20230103	13500	-31.26	20230329	6610	40.39	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
67	20230620	091020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	20	2	0.22	91265140	9923	15.36	9290	9310	9150	12060	6500	9280	9197.12	0.62	0	-416	9500	9390	9330	9220	9160	9360	9190	64	2780	500	6490	10	1	11059422	1029	40.09	0.95	12	0.09	232.00	9763.00	13500	20230329	-31.11	6610	20221013	40.70	13500	-31.11	20230329	6840	35.96	20230103	13500	-31.11	20230329	6610	40.70	20221013	6.98	N	137080	500	64 억		68470	N	N	0	N	00	N
68	20230619	160641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-150	5	-1.59	593023400	63675	128.26	9430	9440	9270	12250	6610	9430	9313.79	0.70	0	-8430	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1026	40.00	0.95	12	0.58	232.00	9763.00	13500	20230329	-31.26	6610	20221013	40.39	13500	-31.26	20230329	6840	35.67	20230103	13500	-31.26	20230329	6610	40.39	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
69	20230619	150915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-150	5	-1.59	502554400	53935	108.64	9430	9440	9270	12250	6610	9430	9317.78	0.70	0	-8314	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1026	40.00	0.95	12	0.49	232.00	9763.00	13500	20230329	-31.26	6610	20221013	40.39	13500	-31.26	20230329	6840	35.67	20230103	13500	-31.26	20230329	6610	40.39	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
70	20230619	140749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	-140	5	-1.48	431778010	46310	93.28	9430	9440	9290	12250	6610	9430	9323.65	0.70	0	-7383	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1027	40.04	0.95	12	0.42	232.00	9763.00	13500	20230329	-31.19	6610	20221013	40.54	13500	-31.19	20230329	6840	35.82	20230103	13500	-31.19	20230329	6610	40.54	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
71	20230619	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-130	5	-1.38	400449320	42939	86.49	9430	9440	9300	12250	6610	9430	9326.00	0.70	0	-7089	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1029	40.09	0.95	12	0.39	232.00	9763.00	13500	20230329	-31.11	6610	20221013	40.70	13500	-31.11	20230329	6840	35.96	20230103	13500	-31.11	20230329	6610	40.70	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
72	20230619	120510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-130	5	-1.38	347758800	37282	75.10	9430	9440	9300	12250	6610	9430	9327.79	0.70	0	-5413	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1029	40.09	0.95	12	0.34	232.00	9763.00	13500	20230329	-31.11	6610	20221013	40.70	13500	-31.11	20230329	6840	35.96	20230103	13500	-31.11	20230329	6610	40.70	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
73	20230619	110821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	-90	5	-0.95	261983610	28066	56.53	9430	9440	9300	12250	6610	9430	9334.55	0.70	0	-4562	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1033	40.26	0.96	12	0.25	232.00	9763.00	13500	20230329	-30.81	6610	20221013	41.30	13500	-30.81	20230329	6840	36.55	20230103	13500	-30.81	20230329	6610	41.30	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
74	20230619	100551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9390	-40	5	-0.42	209320370	22429	45.18	9430	9440	9300	12250	6610	9430	9332.58	0.70	0	-5786	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1038	40.47	0.96	12	0.20	232.00	9763.00	13500	20230329	-30.44	6610	20221013	42.06	13500	-30.44	20230329	6840	37.28	20230103	13500	-30.44	20230329	6610	42.06	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
75	20230619	090934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	-30	5	-0.32	17187110	1827	3.68	9430	9440	9370	12250	6610	9430	9407.29	0.70	0	-642	9590	9510	9440	9360	9290	9550	9400	64	2820	500	6600	10	1	11059422	1040	40.52	0.96	12	0.02	232.00	9763.00	13500	20230329	-30.37	6610	20221013	42.21	13500	-30.37	20230329	6840	37.43	20230103	13500	-30.37	20230329	6610	42.21	20221013	7.04	N	137080	500	64 억		76900	N	N	0	N	00	N
76	20230616	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	40	2	0.43	461720570	48981	63.09	9400	9520	9370	12200	6580	9390	9426.52	0.64	0	6335	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1043	40.65	0.97	12	0.44	232.00	9763.00	13500	20230329	-30.15	6610	20221013	42.66	13500	-30.15	20230329	6840	37.87	20230103	13500	-30.15	20230329	6610	42.66	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
77	20230616	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	60	2	0.64	413826440	43900	56.55	9400	9520	9370	12200	6580	9390	9426.57	0.64	0	6501	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1045	40.73	0.97	12	0.40	232.00	9763.00	13500	20230329	-30.00	6610	20221013	42.97	13500	-30.00	20230329	6840	38.16	20230103	13500	-30.00	20230329	6610	42.97	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
78	20230616	140731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	80	2	0.85	378654100	40170	51.74	9400	9520	9370	12200	6580	9390	9426.29	0.64	0	6500	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1047	40.82	0.97	12	0.36	232.00	9763.00	13500	20230329	-29.85	6610	20221013	43.27	13500	-29.85	20230329	6840	38.45	20230103	13500	-29.85	20230329	6610	43.27	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
79	20230616	130419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	40	2	0.43	236252650	25051	32.27	9400	9520	9370	12200	6580	9390	9430.87	0.64	0	6255	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1043	40.65	0.97	12	0.23	232.00	9763.00	13500	20230329	-30.15	6610	20221013	42.66	13500	-30.15	20230329	6840	37.87	20230103	13500	-30.15	20230329	6610	42.66	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
80	20230616	120908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9440	50	2	0.53	223609600	23710	30.54	9400	9520	9370	12200	6580	9390	9431.02	0.64	0	6805	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1044	40.69	0.97	12	0.21	232.00	9763.00	13500	20230329	-30.07	6610	20221013	42.81	13500	-30.07	20230329	6840	38.01	20230103	13500	-30.07	20230329	6610	42.81	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
81	20230616	110516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	60	2	0.64	180263960	19110	24.62	9400	9520	9370	12200	6580	9390	9432.96	0.64	0	6423	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1045	40.73	0.97	12	0.17	232.00	9763.00	13500	20230329	-30.00	6610	20221013	42.97	13500	-30.00	20230329	6840	38.16	20230103	13500	-30.00	20230329	6610	42.97	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
82	20230616	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	70	2	0.75	146934600	15588	20.08	9400	9520	9370	12200	6580	9390	9426.14	0.64	0	6136	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1046	40.78	0.97	12	0.14	232.00	9763.00	13500	20230329	-29.93	6610	20221013	43.12	13500	-29.93	20230329	6840	38.30	20230103	13500	-29.93	20230329	6610	43.12	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
83	20230616	090929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-10	5	-0.11	28683100	3054	3.93	9400	9410	9370	12200	6580	9390	9391.98	0.64	0	-997	9803	9596	9383	9176	8963	9490	9070	64	2810	500	6570	10	1	11059422	1037	40.43	0.96	12	0.03	232.00	9763.00	13500	20230329	-30.52	6610	20221013	41.91	13500	-30.52	20230329	6840	37.13	20230103	13500	-30.52	20230329	6610	41.91	20221013	7.09	N	137080	500	64 억		70565	N	N	0	N	00	N
84	20230615	150324	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	50	2	0.54	637145360	67916	40.17	9440	9590	9170	12090	6510	9300	9381.37	0.50	0	14309	9993	9646	9473	9126	8953	9560	9040	64	2790	500	6510	10	1	11059422	1034	40.30	0.96	12	0.61	232.00	9763.00	13500	20230329	-30.74	6610	20221013	41.45	13500	-30.74	20230329	6840	36.70	20230103	13500	-30.74	20230329	6610	41.45	20221013	7.12	N	137080	500	64 억		55557	N	N	0	N	00	N
85	20230615	140830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9310	10	2	0.11	529325460	56331	33.32	9440	9590	9170	12090	6510	9300	9396.70	0.50	0	9059	9993	9646	9473	9126	8953	9560	9040	64	2790	500	6510	10	1	11059422	1030	40.13	0.95	12	0.51	232.00	9763.00	13500	20230329	-31.04	6610	20221013	40.85	13500	-31.04	20230329	6840	36.11	20230103	13500	-31.04	20230329	6610	40.85	20221013	7.12	N	137080	500	64 억		55557	N	N	0	N	00	N
86	20230615	130502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	40	2	0.43	465431110	49470	29.26	9440	9590	9170	12090	6510	9300	9408.35	0.50	0	8631	9993	9646	9473	9126	8953	9560	9040	64	2790	500	6510	10	1	11059422	1033	40.26	0.96	12	0.45	232.00	9763.00	13500	20230329	-30.81	6610	20221013	41.30	13500	-30.81	20230329	6840	36.55	20230103	13500	-30.81	20230329	6610	41.30	20221013	7.12	N	137080	500	64 억		55557	N	N	0	N	00	N
87	20230615	120718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	40	2	0.43	427469710	45405	26.86	9440	9590	9170	12090	6510	9300	9414.60	0.50	0	9020	9993	9646	9473	9126	8953	9560	9040	64	2790	500	6510	10	1	11059422	1033	40.26	0.96	12	0.41	232.00	9763.00	13500	20230329	-30.81	6610	20221013	41.30	13500	-30.81	20230329	6840	36.55	20230103	13500	-30.81	20230329	6610	41.30	20221013	7.12	N	137080	500	64 억		55557	N	N	0	N	00	N
88	20230615	110511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	40	2	0.43	309310000	32680	19.33	9440	9590	9310	12090	6510	9300	9464.81	0.50	0	8919	9993	9646	9473	9126	8953	9560	9040	64	2790	500	6510	10	1	11059422	1033	40.26	0.96	12	0.30	232.00	9763.00	13500	20230329	-30.81	6610	20221013	41.30	13500	-30.81	20230329	6840	36.55	20230103	13500	-30.81	20230329	6610	41.30	20221013	7.12	N	137080	500	64 억		55557	N	N	0	N	00	N
89	20230611	184805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	-10	5	-0.10	657819950	67873	119.74	9700	9750	9640	12640	6820	9730	9691.80	0.50	1487	1487	9876	9802	9666	9592	9456	9735	9525	64	2910	500	6810	10	1	11059422	1075	41.90	1.00	12	0.61	232.00	9763.00	13500	20230329	-28.00	6610	20221013	47.05	13500	-28.00	20230329	6840	42.11	20230103	13500	-28.00	20230329	6610	47.05	20221013	7.04	N	137080	500	64 억		55461	N	N	0	N	00	N