KissMeData/123840/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	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-2	5	-0.45	123327490	283905	49.09	438	440	420	573	309	441	434.39	1.01	0	-3489	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.28	-699.00	476.00	720	20221026	-39.03	360	20230323	21.94	695	-36.83	20230412	360	21.94	20230323	720	-39.03	20221026	360	21.94	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
3	20230630	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-2	5	-0.45	119667956	275542	47.64	438	440	420	573	309	441	434.30	1.01	0	-5973	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.27	-699.00	476.00	720	20221026	-39.03	360	20230323	21.94	695	-36.83	20230412	360	21.94	20230323	720	-39.03	20221026	360	21.94	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
4	20230630	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-3	5	-0.68	107306122	247213	42.74	438	440	420	573	309	441	434.06	1.01	0	-9143	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	444	-0.63	0.92	12	0.24	-699.00	476.00	720	20221026	-39.17	360	20230323	21.67	695	-36.98	20230412	360	21.67	20230323	720	-39.17	20221026	360	21.67	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
5	20230630	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-3	5	-0.68	99040059	228297	39.47	438	440	420	573	309	441	433.81	1.01	0	-8834	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	444	-0.63	0.92	12	0.23	-699.00	476.00	720	20221026	-39.17	360	20230323	21.67	695	-36.98	20230412	360	21.67	20230323	720	-39.17	20221026	360	21.67	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
6	20230630	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	435	-6	5	-1.36	88614361	204427	35.35	438	440	420	573	309	441	433.47	1.01	0	-5058	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	441	-0.62	0.91	12	0.20	-699.00	476.00	720	20221026	-39.58	360	20230323	20.83	695	-37.41	20230412	360	20.83	20230323	720	-39.58	20221026	360	20.83	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
7	20230630	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	433	-8	5	-1.81	60218642	139242	24.08	438	440	420	573	309	441	432.46	1.01	0	-3301	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	439	-0.62	0.91	12	0.14	-699.00	476.00	720	20221026	-39.86	360	20230323	20.28	695	-37.70	20230412	360	20.28	20230323	720	-39.86	20221026	360	20.28	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
8	20230630	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	434	-7	5	-1.59	44727481	103352	17.87	438	440	420	573	309	441	432.75	1.01	0	-3577	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	440	-0.62	0.91	12	0.10	-699.00	476.00	720	20221026	-39.72	360	20230323	20.56	695	-37.55	20230412	360	20.56	20230323	720	-39.72	20221026	360	20.56	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
9	20230630	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-1	5	-0.23	6334739	14482	2.50	438	440	437	573	309	441	437.37	1.01	0	-2749	471	455	444	428	417	450	423	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.01	-699.00	476.00	720	20221026	-38.89	360	20230323	22.22	695	-36.69	20230412	360	22.22	20230323	720	-38.89	20221026	360	22.22	20230323	0.00	N	123840	100	101 억		1019902	N	N	0	N	00	N
10	20230629	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-19	5	-4.13	255081948	577723	189.04	460	460	433	598	322	460	441.53	1.03	0	-27249	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	447	-0.63	0.93	12	0.57	-699.00	476.00	720	20221026	-38.75	360	20230323	22.50	695	-36.55	20230412	360	22.50	20230323	720	-38.75	20221026	360	22.50	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
11	20230629	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-23	5	-5.00	237432249	537643	175.92	460	460	433	598	322	460	441.62	1.03	0	-27368	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	443	-0.63	0.92	12	0.53	-699.00	476.00	720	20221026	-39.31	360	20230323	21.39	695	-37.12	20230412	360	21.39	20230323	720	-39.31	20221026	360	21.39	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
12	20230629	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-23	5	-5.00	218287973	493707	161.55	460	460	433	598	322	460	442.14	1.03	0	-20475	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	443	-0.63	0.92	12	0.49	-699.00	476.00	720	20221026	-39.31	360	20230323	21.39	695	-37.12	20230412	360	21.39	20230323	720	-39.31	20221026	360	21.39	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
13	20230629	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-18	5	-3.91	179655263	405256	132.61	460	460	433	598	322	460	443.31	1.03	0	-11916	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	448	-0.63	0.93	12	0.40	-699.00	476.00	720	20221026	-38.61	360	20230323	22.78	695	-36.40	20230412	360	22.78	20230323	720	-38.61	20221026	360	22.78	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
14	20230629	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-20	5	-4.35	170948972	385477	126.13	460	460	433	598	322	460	443.47	1.03	0	-2738	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	446	-0.63	0.92	12	0.38	-699.00	476.00	720	20221026	-38.89	360	20230323	22.22	695	-36.69	20230412	360	22.22	20230323	720	-38.89	20221026	360	22.22	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
15	20230629	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-19	5	-4.13	126384655	284297	93.03	460	460	433	598	322	460	444.55	1.03	0	17497	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	447	-0.63	0.93	12	0.28	-699.00	476.00	720	20221026	-38.75	360	20230323	22.50	695	-36.55	20230412	360	22.50	20230323	720	-38.75	20221026	360	22.50	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
16	20230629	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-17	5	-3.70	83868569	188302	61.62	460	460	433	598	322	460	445.39	1.03	0	10917	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	449	-0.63	0.93	12	0.19	-699.00	476.00	720	20221026	-38.47	360	20230323	23.06	695	-36.26	20230412	360	23.06	20230323	720	-38.47	20221026	360	23.06	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
17	20230629	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	457	-3	5	-0.65	7529348	16555	5.42	460	460	454	598	322	460	454.81	1.03	0	3676	478	468	463	453	448	466	451	101	138	100	280	1	1	101396624	463	-0.65	0.96	12	0.02	-699.00	476.00	720	20221026	-36.53	360	20230323	26.94	695	-34.24	20230412	360	26.94	20230323	720	-36.53	20221026	360	26.94	20230323	0.00	N	123840	100	101 억		1047151	N	N	0	N	00	N
18	20230628	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	460	-13	5	-2.75	136965945	295433	78.21	473	473	458	614	332	473	463.71	1.06	0	-30823	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	466	-0.66	0.97	12	0.29	-699.00	476.00	720	20221026	-36.11	360	20230323	27.78	695	-33.81	20230412	360	27.78	20230323	720	-36.11	20221026	360	27.78	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
19	20230628	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	461	-12	5	-2.54	129960406	280200	74.18	473	473	458	614	332	473	463.81	1.06	0	-30329	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	467	-0.66	0.97	12	0.28	-699.00	476.00	720	20221026	-35.97	360	20230323	28.06	695	-33.67	20230412	360	28.06	20230323	720	-35.97	20221026	360	28.06	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
20	20230628	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	463	-10	5	-2.11	85110494	182844	48.41	473	473	460	614	332	473	465.48	1.06	0	-22914	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	469	-0.66	0.97	12	0.18	-699.00	476.00	720	20221026	-35.69	360	20230323	28.61	695	-33.38	20230412	360	28.61	20230323	720	-35.69	20221026	360	28.61	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
21	20230628	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	461	-12	5	-2.54	78047427	167538	44.35	473	473	461	614	332	473	465.85	1.06	0	-14016	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	467	-0.66	0.97	12	0.17	-699.00	476.00	720	20221026	-35.97	360	20230323	28.06	695	-33.67	20230412	360	28.06	20230323	720	-35.97	20221026	360	28.06	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
22	20230628	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	463	-10	5	-2.11	68331187	146527	38.79	473	473	462	614	332	473	466.34	1.06	0	-7475	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	469	-0.66	0.97	12	0.14	-699.00	476.00	720	20221026	-35.69	360	20230323	28.61	695	-33.38	20230412	360	28.61	20230323	720	-35.69	20221026	360	28.61	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
23	20230628	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	-8	5	-1.69	46842747	100173	26.52	473	473	464	614	332	473	467.62	1.06	0	-3390	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	471	-0.67	0.98	12	0.10	-699.00	476.00	720	20221026	-35.42	360	20230323	29.17	695	-33.09	20230412	360	29.17	20230323	720	-35.42	20221026	360	29.17	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
24	20230628	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	-4	5	-0.85	20039227	42697	11.30	473	473	465	614	332	473	469.34	1.06	0	-3289	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	476	-0.67	0.99	12	0.04	-699.00	476.00	720	20221026	-34.86	360	20230323	30.28	695	-32.52	20230412	360	30.28	20230323	720	-34.86	20221026	360	30.28	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
25	20230628	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	-4	5	-0.85	2165491	4584	1.21	473	473	469	614	332	473	472.40	1.06	0	-1254	495	483	473	461	451	490	468	101	141	100	290	1	1	101396624	476	-0.67	0.99	12	0.00	-699.00	476.00	720	20221026	-34.86	360	20230323	30.28	695	-32.52	20230412	360	30.28	20230323	720	-34.86	20221026	360	30.28	20230323	0.00	N	123840	100	101 억		1077972	N	N	0	N	00	N
26	20230627	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	473	10	2	2.16	177827650	377427	104.46	463	485	463	601	325	463	471.16	0.99	0	76702	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	480	-0.68	0.99	12	0.37	-699.00	476.00	720	20221026	-34.31	360	20230323	31.39	695	-31.94	20230412	360	31.39	20230323	720	-34.31	20221026	360	31.39	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
27	20230627	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	472	9	2	1.94	171185067	363270	100.54	463	485	463	601	325	463	471.23	0.99	0	76651	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	479	-0.68	0.99	12	0.36	-699.00	476.00	720	20221026	-34.44	360	20230323	31.11	695	-32.09	20230412	360	31.11	20230323	720	-34.44	20221026	360	31.11	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
28	20230627	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	471	8	2	1.73	161920233	343609	95.10	463	485	463	601	325	463	471.23	0.99	0	79420	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	478	-0.67	0.99	12	0.34	-699.00	476.00	720	20221026	-34.58	360	20230323	30.83	695	-32.23	20230412	360	30.83	20230323	720	-34.58	20221026	360	30.83	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
29	20230627	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	474	11	2	2.38	150571060	319649	88.47	463	485	463	601	325	463	471.05	0.99	0	81768	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	481	-0.68	1.00	12	0.32	-699.00	476.00	720	20221026	-34.17	360	20230323	31.67	695	-31.80	20230412	360	31.67	20230323	720	-34.17	20221026	360	31.67	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
30	20230627	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	473	10	2	2.16	130954926	278277	77.02	463	485	463	601	325	463	470.59	0.99	0	83898	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	480	-0.68	0.99	12	0.27	-699.00	476.00	720	20221026	-34.31	360	20230323	31.39	695	-31.94	20230412	360	31.39	20230323	720	-34.31	20221026	360	31.39	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
31	20230627	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	475	12	2	2.59	72657398	154237	42.69	463	483	463	601	325	463	471.08	0.99	0	30943	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	482	-0.68	1.00	12	0.15	-699.00	476.00	720	20221026	-34.03	360	20230323	31.94	695	-31.65	20230412	360	31.94	20230323	720	-34.03	20221026	360	31.94	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
32	20230627	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	5	2	1.08	33065943	70628	19.55	463	473	463	601	325	463	468.17	0.99	0	11145	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	475	-0.67	0.98	12	0.07	-699.00	476.00	720	20221026	-35.00	360	20230323	30.00	695	-32.66	20230412	360	30.00	20230323	720	-35.00	20221026	360	30.00	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
33	20230627	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	5	2	1.08	3733541	8029	2.22	463	469	463	601	325	463	465.01	0.99	0	337	483	473	464	454	445	468	449	101	138	100	280	1	1	101396624	475	-0.67	0.98	12	0.01	-699.00	476.00	720	20221026	-35.00	360	20230323	30.00	695	-32.66	20230412	360	30.00	20230323	720	-35.00	20221026	360	30.00	20230323	0.00	N	123840	100	101 억		1000770	N	N	0	N	00	N
34	20230626	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	463	-3	5	-0.64	166710029	360496	87.50	465	474	455	605	327	466	462.45	0.91	0	78944	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	469	-0.66	0.97	12	0.36	-699.00	476.00	720	20221026	-35.69	360	20230323	28.61	695	-33.38	20230412	360	28.61	20230323	720	-35.69	20221026	360	28.61	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
35	20230626	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	463	-3	5	-0.64	163160226	352829	85.64	465	474	455	605	327	466	462.43	0.91	0	78609	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	469	-0.66	0.97	12	0.35	-699.00	476.00	720	20221026	-35.69	360	20230323	28.61	695	-33.38	20230412	360	28.61	20230323	720	-35.69	20221026	360	28.61	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
36	20230626	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	1	2	0.21	131023186	283126	68.72	465	474	455	605	327	466	462.77	0.91	0	69781	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	474	-0.67	0.98	12	0.28	-699.00	476.00	720	20221026	-35.14	360	20230323	29.72	695	-32.81	20230412	360	29.72	20230323	720	-35.14	20221026	360	29.72	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
37	20230626	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	1	2	0.21	108256377	234212	56.85	465	474	455	605	327	466	462.22	0.91	0	73706	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	474	-0.67	0.98	12	0.23	-699.00	476.00	720	20221026	-35.14	360	20230323	29.72	695	-32.81	20230412	360	29.72	20230323	720	-35.14	20221026	360	29.72	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
38	20230626	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	470	4	2	0.86	100499618	217551	52.81	465	474	455	605	327	466	461.96	0.91	0	72970	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	477	-0.67	0.99	12	0.21	-699.00	476.00	720	20221026	-34.72	360	20230323	30.56	695	-32.37	20230412	360	30.56	20230323	720	-34.72	20221026	360	30.56	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
39	20230626	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	462	-4	5	-0.86	68939719	149791	36.36	465	465	455	605	327	466	460.24	0.91	0	43974	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	468	-0.66	0.97	12	0.15	-699.00	476.00	720	20221026	-35.83	360	20230323	28.33	695	-33.53	20230412	360	28.33	20230323	720	-35.83	20221026	360	28.33	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
40	20230626	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	461	-5	5	-1.07	52364950	113867	27.64	465	465	455	605	327	466	459.88	0.91	0	23494	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	467	-0.66	0.97	12	0.11	-699.00	476.00	720	20221026	-35.97	360	20230323	28.06	695	-33.67	20230412	360	28.06	20230323	720	-35.97	20221026	360	28.06	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
41	20230626	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	464	-2	5	-0.43	11718005	25370	6.16	465	465	460	605	327	466	461.88	0.91	0	-3092	498	482	474	458	450	478	454	101	139	100	280	1	1	101396624	470	-0.66	0.97	12	0.03	-699.00	476.00	720	20221026	-35.56	360	20230323	28.89	695	-33.24	20230412	360	28.89	20230323	720	-35.56	20221026	360	28.89	20230323	0.00	N	123840	100	101 억		921827	N	N	0	N	00	N
42	20230623	174604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	-12	5	-2.51	194748653	410859	62.24	483	490	466	621	335	478	474.26	0.99	0	-86051	500	489	481	470	462	485	466	101	143	100	290	1	1	101396624	473	-0.67	0.98	12	0.41	-699.00	476.00	720	20221026	-35.28	360	20230323	29.44	695	-32.95	20230412	360	29.44	20230323	720	-35.28	20221026	360	29.44	20230323	0.00	N	123840	100	101 억		1007878	N	N	0	N	00	N
43	20230623	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	-10	5	-2.09	160318459	337104	51.07	483	490	467	621	335	478	475.58	0.99	0	-78301	500	489	481	470	462	485	466	101	143	100	290	1	1	101396624	475	-0.67	0.98	12	0.33	-699.00	476.00	720	20221026	-35.00	360	20230323	30.00	695	-32.66	20230412	360	30.00	20230323	720	-35.00	20221026	360	30.00	20230323	0.00	N	123840	100	101 억		1007878	N	N	0	N	00	N
44	20230622	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	478	-14	5	-2.85	310160332	646722	10.06	488	492	473	639	345	492	479.57	0.99	0	9053	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	485	-0.68	1.00	12	0.64	-699.00	476.00	720	20221026	-33.61	360	20230323	32.78	695	-31.22	20230412	360	32.78	20230323	720	-33.61	20221026	360	32.78	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
45	20230622	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	480	-12	5	-2.44	290811769	606287	9.43	488	492	473	639	345	492	479.64	0.99	0	10191	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	487	-0.69	1.01	12	0.60	-699.00	476.00	720	20221026	-33.33	360	20230323	33.33	695	-30.94	20230412	360	33.33	20230323	720	-33.33	20221026	360	33.33	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
46	20230622	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	479	-13	5	-2.64	261891004	546061	8.49	488	492	473	639	345	492	479.58	0.99	0	7132	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	486	-0.69	1.01	12	0.54	-699.00	476.00	720	20221026	-33.47	360	20230323	33.06	695	-31.08	20230412	360	33.06	20230323	720	-33.47	20221026	360	33.06	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
47	20230622	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	480	-12	5	-2.44	237463357	495016	7.70	488	492	473	639	345	492	479.68	0.99	0	23538	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	487	-0.69	1.01	12	0.49	-699.00	476.00	720	20221026	-33.33	360	20230323	33.33	695	-30.94	20230412	360	33.33	20230323	720	-33.33	20221026	360	33.33	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
48	20230622	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	476	-16	5	-3.25	211443252	440674	6.85	488	492	473	639	345	492	479.79	0.99	0	35357	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	483	-0.68	1.00	12	0.43	-699.00	476.00	720	20221026	-33.89	360	20230323	32.22	695	-31.51	20230412	360	32.22	20230323	720	-33.89	20221026	360	32.22	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
49	20230622	110835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	-11	5	-2.24	172256113	358356	5.57	488	492	475	639	345	492	480.65	0.99	0	33482	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	488	-0.69	1.01	12	0.35	-699.00	476.00	720	20221026	-33.19	360	20230323	33.61	695	-30.79	20230412	360	33.61	20230323	720	-33.19	20221026	360	33.61	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
50	20230622	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	-8	5	-1.63	122160849	253785	3.95	488	492	475	639	345	492	481.31	0.99	0	33191	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	491	-0.69	1.02	12	0.25	-699.00	476.00	720	20221026	-32.78	360	20230323	34.44	695	-30.36	20230412	360	34.44	20230323	720	-32.78	20221026	360	34.44	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
51	20230622	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	-11	5	-2.24	68837303	143801	2.24	488	488	475	639	345	492	478.61	0.99	0	44302	554	522	493	461	432	539	478	101	147	100	300	1	1	101396624	488	-0.69	1.01	12	0.14	-699.00	476.00	720	20221026	-33.19	360	20230323	33.61	695	-30.79	20230412	360	33.61	20230323	720	-33.19	20221026	360	33.61	20230323	0.00	N	123840	100	101 억		998824	N	N	0	N	00	N
52	20230621	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	30	2	6.49	3223991025	6422658	1713.90	468	525	464	600	324	462	501.97	1.20	0	-221609	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	499	-0.70	1.03	12	6.33	-699.00	476.00	720	20221026	-31.67	360	20230323	36.67	695	-29.21	20230412	360	36.67	20230323	720	-31.67	20221026	360	36.67	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
53	20230621	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	481	19	2	4.11	3192553042	6357717	1696.57	468	525	464	600	324	462	502.15	1.20	0	-212704	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	488	-0.69	1.01	12	6.27	-699.00	476.00	720	20221026	-33.19	360	20230323	33.61	695	-30.79	20230412	360	33.61	20230323	720	-33.19	20221026	360	33.61	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
54	20230621	140118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	474	12	2	2.60	3129718506	6225934	1661.41	468	525	464	600	324	462	502.69	1.20	0	-206567	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	481	-0.68	1.00	12	6.14	-699.00	476.00	720	20221026	-34.17	360	20230323	31.67	695	-31.80	20230412	360	31.67	20230323	720	-34.17	20221026	360	31.67	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
55	20230621	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	477	15	2	3.25	3088609841	6139215	1638.26	468	525	464	600	324	462	503.10	1.20	0	-212742	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	484	-0.68	1.00	12	6.05	-699.00	476.00	720	20221026	-33.75	360	20230323	32.50	695	-31.37	20230412	360	32.50	20230323	720	-33.75	20221026	360	32.50	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
56	20230621	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	475	13	2	2.81	3032000271	6020457	1606.57	468	525	464	600	324	462	503.62	1.20	0	-235212	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	482	-0.68	1.00	12	5.94	-699.00	476.00	720	20221026	-34.03	360	20230323	31.94	695	-31.65	20230412	360	31.94	20230323	720	-34.03	20221026	360	31.94	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
57	20230621	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	485	23	2	4.98	2841406053	5621944	1500.23	468	525	464	600	324	462	505.41	1.20	0	-274195	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	492	-0.69	1.02	12	5.54	-699.00	476.00	720	20221026	-32.64	360	20230323	34.72	695	-30.22	20230412	360	34.72	20230323	720	-32.64	20221026	360	34.72	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
58	20230621	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	487	25	2	5.41	2688278347	5306623	1416.09	468	525	464	600	324	462	506.59	1.20	0	-315012	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	494	-0.70	1.02	12	5.23	-699.00	476.00	720	20221026	-32.36	360	20230323	35.28	695	-29.93	20230412	360	35.28	20230323	720	-32.36	20221026	360	35.28	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
59	20230621	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	3	2	0.65	1767540	3778	1.01	468	468	465	600	324	462	467.85	1.20	0	-571	492	476	469	453	446	473	450	101	138	100	280	1	1	101396624	471	-0.67	0.98	12	0.00	-699.00	476.00	720	20221026	-35.42	360	20230323	29.17	695	-33.09	20230412	360	29.17	20230323	720	-35.42	20221026	360	29.17	20230323	0.00	N	123840	100	101 억		1220433	N	N	0	N	00	N
60	20230620	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	462	-4	5	-0.86	175687185	374207	39.98	467	485	462	605	327	466	469.50	1.21	0	-3211	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	468	-0.66	0.97	12	0.37	-699.00	476.00	720	20221026	-35.83	360	20230323	28.33	695	-33.53	20230412	360	28.33	20230323	720	-35.83	20221026	360	28.33	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
61	20230620	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	-1	5	-0.21	162462431	345652	36.93	467	485	464	605	327	466	470.02	1.21	0	-3388	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	471	-0.67	0.98	12	0.34	-699.00	476.00	720	20221026	-35.42	360	20230323	29.17	695	-33.09	20230412	360	29.17	20230323	720	-35.42	20221026	360	29.17	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
62	20230620	140344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	3	2	0.64	126296745	268147	28.65	467	485	465	605	327	466	471.00	1.21	0	1522	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	475	-0.67	0.99	12	0.26	-699.00	476.00	720	20221026	-34.86	360	20230323	30.28	695	-32.52	20230412	360	30.28	20230323	720	-34.86	20221026	360	30.28	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
63	20230620	130227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	472	6	2	1.29	103836134	220329	23.54	467	485	465	605	327	466	471.28	1.21	0	-916	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	478	-0.68	0.99	12	0.22	-699.00	476.00	720	20221026	-34.44	360	20230323	31.11	695	-32.09	20230412	360	31.11	20230323	720	-34.44	20221026	360	31.11	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
64	20230620	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	2	2	0.43	53940288	115358	12.32	467	471	465	605	327	466	467.59	1.21	0	4416	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	474	-0.67	0.98	12	0.11	-699.00	476.00	720	20221026	-35.00	360	20230323	30.00	695	-32.66	20230412	360	30.00	20230323	720	-35.00	20221026	360	30.00	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
65	20230620	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	0	3	0.00	43286552	92602	9.89	467	471	465	605	327	466	467.45	1.21	0	4246	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	472	-0.67	0.98	12	0.09	-699.00	476.00	720	20221026	-35.28	360	20230323	29.44	695	-32.95	20230412	360	29.44	20230323	720	-35.28	20221026	360	29.44	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
66	20230620	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	1	2	0.21	30387843	65029	6.95	467	471	465	605	327	466	467.30	1.21	0	4672	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	473	-0.67	0.98	12	0.06	-699.00	476.00	720	20221026	-35.14	360	20230323	29.72	695	-32.81	20230412	360	29.72	20230323	720	-35.14	20221026	360	29.72	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
67	20230620	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	471	5	2	1.07	1825937	3905	0.42	467	471	466	605	327	466	467.59	1.21	0	335	505	485	473	453	441	479	447	101	139	100	280	1	1	101259095	477	-0.67	0.99	12	0.00	-699.00	476.00	720	20221026	-34.58	360	20230323	30.83	695	-32.23	20230412	360	30.83	20230323	720	-34.58	20221026	360	30.83	20230323	0.00	N	123840	100	101 억		1223644	N	N	0	N	00	N
68	20230619	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	1	2	0.22	443136058	932848	289.22	474	493	461	604	326	465	475.04	1.24	0	-49991	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	472	-0.67	0.98	12	0.92	-699.00	476.00	720	20221026	-35.28	360	20230323	29.44	695	-32.95	20230412	360	29.44	20230323	720	-35.28	20221026	360	29.44	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
69	20230619	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	468	3	2	0.65	421343892	885915	274.67	474	493	461	604	326	465	475.60	1.24	0	-50157	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	474	-0.67	0.98	12	0.87	-699.00	476.00	720	20221026	-35.00	360	20230323	30.00	695	-32.66	20230412	360	30.00	20230323	720	-35.00	20221026	360	30.00	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
70	20230619	140140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	467	2	2	0.43	406540089	854170	264.83	474	493	461	604	326	465	475.95	1.24	0	-44489	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	473	-0.67	0.98	12	0.84	-699.00	476.00	720	20221026	-35.14	360	20230323	29.72	695	-32.81	20230412	360	29.72	20230323	720	-35.14	20221026	360	29.72	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
71	20230619	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	1	2	0.22	395913695	831473	257.79	474	493	461	604	326	465	476.16	1.24	0	-39528	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	472	-0.67	0.98	12	0.82	-699.00	476.00	720	20221026	-35.28	360	20230323	29.44	695	-32.95	20230412	360	29.44	20230323	720	-35.28	20221026	360	29.44	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
72	20230619	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	471	6	2	1.29	358404166	751256	232.92	474	493	461	604	326	465	477.07	1.24	0	-36783	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	477	-0.67	0.99	12	0.74	-699.00	476.00	720	20221026	-34.58	360	20230323	30.83	695	-32.23	20230412	360	30.83	20230323	720	-34.58	20221026	360	30.83	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
73	20230619	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	469	4	2	0.86	340534038	713227	221.13	474	493	461	604	326	465	477.46	1.24	0	-32581	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	475	-0.67	0.99	12	0.70	-699.00	476.00	720	20221026	-34.86	360	20230323	30.28	695	-32.52	20230412	360	30.28	20230323	720	-34.86	20221026	360	30.28	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
74	20230619	100235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	470	5	2	1.08	320805810	671219	208.10	474	493	461	604	326	465	477.95	1.24	0	-30153	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	476	-0.67	0.99	12	0.66	-699.00	476.00	720	20221026	-34.72	360	20230323	30.56	695	-32.37	20230412	360	30.56	20230323	720	-34.72	20221026	360	30.56	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
75	20230619	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	1	2	0.22	11322348	24166	7.49	474	474	465	604	326	465	468.52	1.24	0	-18117	479	472	461	454	443	475	457	101	139	100	280	1	1	101259095	472	-0.67	0.98	12	0.02	-699.00	476.00	720	20221026	-35.28	360	20230323	29.44	695	-32.95	20230412	360	29.44	20230323	720	-35.28	20221026	360	29.44	20230323	0.00	N	123840	100	101 억		1260061	N	N	0	N	00	N
76	20230616	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	12	2	2.65	143108618	312779	104.75	452	468	450	588	318	453	457.54	1.24	0	3812	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	471	-0.67	0.98	12	0.31	-699.00	476.00	720	20221026	-35.42	360	20230323	29.17	695	-33.09	20230412	360	29.17	20230323	720	-35.42	20221026	360	29.17	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
77	20230616	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	457	4	2	0.88	82689449	181796	60.89	452	461	450	588	318	453	454.85	1.24	0	-35203	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	463	-0.65	0.96	12	0.18	-699.00	476.00	720	20221026	-36.53	360	20230323	26.94	695	-34.24	20230412	360	26.94	20230323	720	-36.53	20221026	360	26.94	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
78	20230616	140217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	5	2	1.10	77819639	171119	57.31	452	461	450	588	318	453	454.77	1.24	0	-35105	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	464	-0.66	0.96	12	0.17	-699.00	476.00	720	20221026	-36.39	360	20230323	27.22	695	-34.10	20230412	360	27.22	20230323	720	-36.39	20221026	360	27.22	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
79	20230616	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	457	4	2	0.88	66631057	146652	49.12	452	461	450	588	318	453	454.35	1.24	0	-31336	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	463	-0.65	0.96	12	0.14	-699.00	476.00	720	20221026	-36.53	360	20230323	26.94	695	-34.24	20230412	360	26.94	20230323	720	-36.53	20221026	360	26.94	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
80	20230616	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	453	0	3	0.00	56275641	123766	41.45	452	461	450	588	318	453	454.69	1.24	0	-32736	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	459	-0.65	0.95	12	0.12	-699.00	476.00	720	20221026	-37.08	360	20230323	25.83	695	-34.82	20230412	360	25.83	20230323	720	-37.08	20221026	360	25.83	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
81	20230616	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	5	2	1.10	48120808	105735	35.41	452	461	450	588	318	453	455.11	1.24	0	-32853	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	464	-0.66	0.96	12	0.10	-699.00	476.00	720	20221026	-36.39	360	20230323	27.22	695	-34.10	20230412	360	27.22	20230323	720	-36.39	20221026	360	27.22	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
82	20230616	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	1	2	0.22	20588174	45381	15.20	452	461	450	588	318	453	453.67	1.24	0	-14413	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	460	-0.65	0.95	12	0.04	-699.00	476.00	720	20221026	-36.94	360	20230323	26.11	695	-34.68	20230412	360	26.11	20230323	720	-36.94	20221026	360	26.11	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
83	20230616	090149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	-3	5	-0.66	1064844	2356	0.79	452	452	450	588	318	453	451.97	1.24	0	-348	467	459	452	444	437	464	449	101	135	100	280	1	1	101259095	456	-0.64	0.95	12	0.00	-699.00	476.00	720	20221026	-37.50	360	20230323	25.00	695	-35.25	20230412	360	25.00	20230323	720	-37.50	20221026	360	25.00	20230323	0.00	N	123840	100	101 억		1256249	N	N	0	N	00	N
84	20230615	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	2	2	0.44	128593224	284070	67.56	450	460	445	585	315	450	452.68	1.25	0	-6509	484	467	457	440	430	462	435	101	135	100	270	1	1	101259095	458	-0.65	0.95	12	0.28	-699.00	476.00	720	20221026	-37.22	360	20230323	25.56	695	-34.96	20230412	360	25.56	20230323	720	-37.22	20221026	360	25.56	20230323	0.00	N	123840	100	101 억		1262838	N	N	0	N	00	N
85	20230615	140142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	453	3	2	0.67	104091994	229495	54.58	450	460	450	585	315	450	453.57	1.25	0	-939	484	467	457	440	430	462	435	101	135	100	270	1	1	101259095	459	-0.65	0.95	12	0.23	-699.00	476.00	720	20221026	-37.08	360	20230323	25.83	695	-34.82	20230412	360	25.83	20230323	720	-37.08	20221026	360	25.83	20230323	0.00	N	123840	100	101 억		1262838	N	N	0	N	00	N
86	20230615	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	4	2	0.89	100391867	221328	52.64	450	460	450	585	315	450	453.59	1.25	0	776	484	467	457	440	430	462	435	101	135	100	270	1	1	101259095	460	-0.65	0.95	12	0.22	-699.00	476.00	720	20221026	-36.94	360	20230323	26.11	695	-34.68	20230412	360	26.11	20230323	720	-36.94	20221026	360	26.11	20230323	0.00	N	123840	100	101 억		1262838	N	N	0	N	00	N
87	20230615	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	5	2	1.11	75929273	167302	39.79	450	460	450	585	315	450	453.85	1.25	0	-237	484	467	457	440	430	462	435	101	135	100	270	1	1	101259095	461	-0.65	0.96	12	0.17	-699.00	476.00	720	20221026	-36.81	360	20230323	26.39	695	-34.53	20230412	360	26.39	20230323	720	-36.81	20221026	360	26.39	20230323	0.00	N	123840	100	101 억		1262838	N	N	0	N	00	N
88	20230615	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	2	2	0.44	70726699	155798	37.05	450	460	450	585	315	450	453.96	1.25	0	-544	484	467	457	440	430	462	435	101	135	100	270	1	1	101259095	458	-0.65	0.95	12	0.15	-699.00	476.00	720	20221026	-37.22	360	20230323	25.56	695	-34.96	20230412	360	25.56	20230323	720	-37.22	20221026	360	25.56	20230323	0.00	N	123840	100	101 억		1262838	N	N	0	N	00	N
89	20230611	184732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	459	5	2	1.10	200158488	438574	97.32	453	465	451	590	318	454	456.35	1.35	18146	18143	460	457	451	448	442	458	449	101	136	100	280	1	1	101259095	465	-0.66	0.96	12	0.43	-699.00	476.00	730	20220609	-37.12	360	20230323	27.50	695	-33.96	20230412	360	27.50	20230323	730	-37.12	20220609	360	27.50	20230323	0.00	N	123840	100	101 억		1364197	N	N	0	N	00	N