KissMeData/317850/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	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	60	2	0.43	1666361080	119363	56.94	13810	14080	13810	18090	9750	13920	13960.45	0.59	0	9293	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1164	90.19	2.45	12	1.43	155.00	5713.00	18450	20221118	-24.23	6740	20220908	107.42	18260	-23.44	20230522	11500	21.57	20230313	18450	-24.23	20221118	6740	107.42	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
3	20230630	151034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13970	50	2	0.36	1497834150	107304	51.19	13810	14080	13810	18090	9750	13920	13958.88	0.59	0	6596	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1163	90.13	2.45	12	1.29	155.00	5713.00	18450	20221118	-24.28	6740	20220908	107.27	18260	-23.49	20230522	11500	21.48	20230313	18450	-24.28	20221118	6740	107.27	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
4	20230630	141033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	60	2	0.43	1159241170	83062	39.63	13810	14080	13810	18090	9750	13920	13956.45	0.59	0	-1076	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1164	90.19	2.45	12	1.00	155.00	5713.00	18450	20221118	-24.23	6740	20220908	107.42	18260	-23.44	20230522	11500	21.57	20230313	18450	-24.23	20221118	6740	107.42	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
5	20230630	131032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13960	40	2	0.29	992965400	71149	33.94	13810	14080	13810	18090	9750	13920	13956.27	0.59	0	-4211	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1162	90.06	2.44	12	0.85	155.00	5713.00	18450	20221118	-24.34	6740	20220908	107.12	18260	-23.55	20230522	11500	21.39	20230313	18450	-24.34	20221118	6740	107.12	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
6	20230630	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	10	2	0.07	874707080	62651	29.89	13810	14080	13810	18090	9750	13920	13961.75	0.59	0	-3700	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1160	89.87	2.44	12	0.75	155.00	5713.00	18450	20221118	-24.50	6740	20220908	106.68	18260	-23.71	20230522	11500	21.13	20230313	18450	-24.50	20221118	6740	106.68	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
7	20230630	111024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	20	2	0.14	731710160	52381	24.99	13810	14080	13810	18090	9750	13920	13969.24	0.59	0	-2272	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1160	89.94	2.44	12	0.63	155.00	5713.00	18450	20221118	-24.44	6740	20220908	106.82	18260	-23.66	20230522	11500	21.22	20230313	18450	-24.44	20221118	6740	106.82	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
8	20230630	101032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	90	2	0.65	538992330	38557	18.39	13810	14080	13810	18090	9750	13920	13979.49	0.59	0	564	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1166	90.39	2.45	12	0.46	155.00	5713.00	18450	20221118	-24.07	6740	20220908	107.86	18260	-23.27	20230522	11500	21.83	20230313	18450	-24.07	20221118	6740	107.86	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
9	20230630	091032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	80	2	0.57	112792440	8120	3.87	13810	14040	13810	18090	9750	13920	13889.76	0.59	0	1398	14440	14180	14050	13790	13660	14115	13725	42	4170	500	8630	10	1	8324420	1165	90.32	2.45	12	0.10	155.00	5713.00	18450	20221118	-24.12	6740	20220908	107.72	18260	-23.33	20230522	11500	21.74	20230313	18450	-24.12	20221118	6740	107.72	20220908	9.97	N	317850	500	41 억		48862	N	N	0	N	00	N
10	20230629	161025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13920	-240	5	-1.69	2897082740	206244	52.72	14150	14310	13920	18400	9920	14160	14047.14	1.12	0	-44650	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1159	89.81	2.44	12	2.48	155.00	5713.00	18450	20221118	-24.55	6740	20220908	106.53	18260	-23.77	20230522	11500	21.04	20230313	18450	-24.55	20221118	6740	106.53	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
11	20230629	151026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13960	-200	5	-1.41	2765236410	196784	50.30	14150	14310	13950	18400	9920	14160	14051.79	1.12	0	-43533	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1162	90.06	2.44	12	2.36	155.00	5713.00	18450	20221118	-24.34	6740	20220908	107.12	18260	-23.55	20230522	11500	21.39	20230313	18450	-24.34	20221118	6740	107.12	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
12	20230629	141025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	-180	5	-1.27	2438207060	173379	44.32	14150	14310	13960	18400	9920	14160	14062.52	1.12	0	-41367	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1164	90.19	2.45	12	2.08	155.00	5713.00	18450	20221118	-24.23	6740	20220908	107.42	18260	-23.44	20230522	11500	21.57	20230313	18450	-24.23	20221118	6740	107.42	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
13	20230629	131022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13990	-170	5	-1.20	2135614110	151749	38.79	14150	14310	13960	18400	9920	14160	14072.97	1.12	0	-37801	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1165	90.26	2.45	12	1.82	155.00	5713.00	18450	20221118	-24.17	6740	20220908	107.57	18260	-23.38	20230522	11500	21.65	20230313	18450	-24.17	20221118	6740	107.57	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
14	20230629	121027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	-30	5	-0.21	2000368230	142093	36.32	14150	14310	13960	18400	9920	14160	14077.51	1.12	0	-32267	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1176	91.16	2.47	12	1.71	155.00	5713.00	18450	20221118	-23.41	6740	20220908	109.64	18260	-22.62	20230522	11500	22.87	20230313	18450	-23.41	20221118	6740	109.64	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
15	20230629	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	-180	5	-1.27	1627565070	115495	29.52	14150	14310	13960	18400	9920	14160	14091.71	1.12	0	-37109	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1164	90.19	2.45	12	1.39	155.00	5713.00	18450	20221118	-24.23	6740	20220908	107.42	18260	-23.44	20230522	11500	21.57	20230313	18450	-24.23	20221118	6740	107.42	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
16	20230629	101030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-40	5	-0.28	1172174960	83032	21.23	14150	14310	13960	18400	9920	14160	14116.82	1.12	0	-28574	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1175	91.10	2.47	12	1.00	155.00	5713.00	18450	20221118	-23.47	6740	20220908	109.50	18260	-22.67	20230522	11500	22.78	20230313	18450	-23.47	20221118	6740	109.50	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
17	20230629	090927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-60	5	-0.42	273622010	19429	4.97	14150	14160	14010	18400	9920	14160	14080.57	1.12	0	-7617	14673	14416	14153	13896	13633	14545	14025	42	4240	500	8770	10	1	8324420	1174	90.97	2.47	12	0.23	155.00	5713.00	18450	20221118	-23.58	6740	20220908	109.20	18260	-22.78	20230522	11500	22.61	20230313	18450	-23.58	20221118	6740	109.20	20220908	10.06	N	317850	500	41 억		93486	N	N	0	N	00	N
18	20230628	161013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	310	2	2.24	5496770430	386341	190.48	14050	14410	13890	18000	9700	13850	14228.21	0.66	0	38720	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1179	91.35	2.48	12	4.64	155.00	5713.00	18450	20221118	-23.25	6740	20220908	110.09	18260	-22.45	20230522	11500	23.13	20230313	18450	-23.25	20221118	6740	110.09	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
19	20230628	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	260	2	1.88	5324961510	374192	184.49	14050	14410	13890	18000	9700	13850	14230.70	0.66	0	41460	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1175	91.03	2.47	12	4.50	155.00	5713.00	18450	20221118	-23.52	6740	20220908	109.35	18260	-22.73	20230522	11500	22.70	20230313	18450	-23.52	20221118	6740	109.35	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
20	20230628	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	300	2	2.17	4772931780	335365	165.35	14050	14410	13890	18000	9700	13850	14232.21	0.66	0	49060	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1178	91.29	2.48	12	4.03	155.00	5713.00	18450	20221118	-23.31	6740	20220908	109.94	18260	-22.51	20230522	11500	23.04	20230313	18450	-23.31	20221118	6740	109.94	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
21	20230628	131020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	320	2	2.31	4444411700	312092	153.87	14050	14410	13890	18000	9700	13850	14240.88	0.66	0	44530	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1180	91.42	2.48	12	3.75	155.00	5713.00	18450	20221118	-23.20	6740	20220908	110.24	18260	-22.40	20230522	11500	23.22	20230313	18450	-23.20	20221118	6740	110.24	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
22	20230628	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14350	500	2	3.61	4096801770	287715	141.85	14050	14410	13890	18000	9700	13850	14239.28	0.66	0	46902	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1195	92.58	2.51	12	3.46	155.00	5713.00	18450	20221118	-22.22	6740	20220908	112.91	18260	-21.41	20230522	11500	24.78	20230313	18450	-22.22	20221118	6740	112.91	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
23	20230628	111026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	440	2	3.18	3303731310	232393	114.58	14050	14400	13890	18000	9700	13850	14216.35	0.66	0	33215	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1190	92.19	2.50	12	2.79	155.00	5713.00	18450	20221118	-22.55	6740	20220908	112.02	18260	-21.74	20230522	11500	24.26	20230313	18450	-22.55	20221118	6740	112.02	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
24	20230628	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14350	500	2	3.61	2720844970	191458	94.39	14050	14400	13890	18000	9700	13850	14211.44	0.66	0	30888	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1195	92.58	2.51	12	2.30	155.00	5713.00	18450	20221118	-22.22	6740	20220908	112.91	18260	-21.41	20230522	11500	24.78	20230313	18450	-22.22	20221118	6740	112.91	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
25	20230628	091022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14040	190	2	1.37	330052720	23622	11.65	14050	14070	13890	18000	9700	13850	13972.97	0.66	0	-6360	14383	14116	13883	13616	13383	14250	13750	42	4150	500	8580	10	1	8324420	1169	90.58	2.46	12	0.28	155.00	5713.00	18450	20221118	-23.90	6740	20220908	108.31	18260	-23.11	20230522	11500	22.09	20230313	18450	-23.90	20221118	6740	108.31	20220908	10.50	N	317850	500	41 억		54668	N	N	0	N	00	N
26	20230627	161022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	0	3	0.00	2775067150	199505	41.72	13770	14150	13650	18000	9700	13850	13910.13	0.55	0	9401	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1153	89.35	2.42	12	2.40	155.00	5713.00	18450	20221118	-24.93	6740	20220908	105.49	18260	-24.15	20230522	11500	20.43	20230313	18450	-24.93	20221118	6740	105.49	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
27	20230627	151031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	10	2	0.07	2654247410	190785	39.90	13770	14150	13650	18000	9700	13850	13912.43	0.55	0	8671	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1154	89.42	2.43	12	2.29	155.00	5713.00	18450	20221118	-24.88	6740	20220908	105.64	18260	-24.10	20230522	11500	20.52	20230313	18450	-24.88	20221118	6740	105.64	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
28	20230627	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	60	2	0.43	2327587350	167226	34.97	13770	14150	13650	18000	9700	13850	13919.04	0.55	0	13173	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1158	89.74	2.43	12	2.01	155.00	5713.00	18450	20221118	-24.61	6740	20220908	106.38	18260	-23.82	20230522	11500	20.96	20230313	18450	-24.61	20221118	6740	106.38	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
29	20230627	131037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	10	2	0.07	2112962840	151740	31.73	13770	14150	13650	18000	9700	13850	13925.17	0.55	0	13598	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1154	89.42	2.43	12	1.82	155.00	5713.00	18450	20221118	-24.88	6740	20220908	105.64	18260	-24.10	20230522	11500	20.52	20230313	18450	-24.88	20221118	6740	105.64	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
30	20230627	121037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	160	2	1.16	1874640810	134618	28.15	13770	14150	13650	18000	9700	13850	13925.95	0.55	0	10671	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1166	90.39	2.45	12	1.62	155.00	5713.00	18450	20221118	-24.07	6740	20220908	107.86	18260	-23.27	20230522	11500	21.83	20230313	18450	-24.07	20221118	6740	107.86	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
31	20230627	111048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	260	2	1.88	1679404330	120700	25.24	13770	14150	13650	18000	9700	13850	13914.17	0.55	0	11765	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1175	91.03	2.47	12	1.45	155.00	5713.00	18450	20221118	-23.52	6740	20220908	109.35	18260	-22.73	20230522	11500	22.70	20230313	18450	-23.52	20221118	6740	109.35	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
32	20230627	101015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	150	2	1.08	1027335310	74184	15.51	13770	14070	13650	18000	9700	13850	13848.46	0.55	0	1129	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1165	90.32	2.45	12	0.89	155.00	5713.00	18450	20221118	-24.12	6740	20220908	107.72	18260	-23.33	20230522	11500	21.74	20230313	18450	-24.12	20221118	6740	107.72	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
33	20230627	091021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13740	-110	5	-0.79	344201710	25124	5.25	13770	13800	13650	18000	9700	13850	13696.71	0.55	0	-5278	14616	14232	13986	13602	13356	14110	13480	42	4150	500	8580	10	1	8324420	1144	88.65	2.41	12	0.30	155.00	5713.00	18450	20221118	-25.53	6740	20220908	103.86	18260	-24.75	20230522	11500	19.48	20230313	18450	-25.53	20221118	6740	103.86	20220908	10.38	N	317850	500	41 억		46068	N	N	0	N	00	N
34	20230626	161020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	200	2	1.47	6646065690	470940	208.65	14000	14370	13740	17740	9560	13650	14113.37	0.17	0	31093	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1153	89.35	2.42	12	5.66	155.00	5713.00	18450	20221118	-24.93	6740	20220908	105.49	18260	-24.15	20230522	11500	20.43	20230313	18450	-24.93	20221118	6740	105.49	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
35	20230626	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	280	2	2.05	6239154160	441521	195.61	14000	14370	13850	17740	9560	13650	14131.86	0.17	0	27234	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1160	89.87	2.44	12	5.30	155.00	5713.00	18450	20221118	-24.50	6740	20220908	106.68	18260	-23.71	20230522	11500	21.13	20230313	18450	-24.50	20221118	6740	106.68	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
36	20230626	141025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	290	2	2.12	5995312660	424037	187.87	14000	14370	13850	17740	9560	13650	14139.51	0.17	0	28233	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1160	89.94	2.44	12	5.09	155.00	5713.00	18450	20221118	-24.44	6740	20220908	106.82	18260	-23.66	20230522	11500	21.22	20230313	18450	-24.44	20221118	6740	106.82	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
37	20230626	121021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14180	530	2	3.88	5324504950	376172	166.66	14000	14370	13850	17740	9560	13650	14155.44	0.17	0	29627	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1180	91.48	2.48	12	4.52	155.00	5713.00	18450	20221118	-23.14	6740	20220908	110.39	18260	-22.34	20230522	11500	23.30	20230313	18450	-23.14	20221118	6740	110.39	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
38	20230626	111020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14180	530	2	3.88	4963830080	350704	155.38	14000	14370	13850	17740	9560	13650	14154.97	0.17	0	19359	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1180	91.48	2.48	12	4.21	155.00	5713.00	18450	20221118	-23.14	6740	20220908	110.39	18260	-22.34	20230522	11500	23.30	20230313	18450	-23.14	20221118	6740	110.39	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
39	20230626	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14030	380	2	2.78	4231447110	299008	132.47	14000	14370	13850	17740	9560	13650	14152.87	0.17	0	4045	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1168	90.52	2.46	12	3.59	155.00	5713.00	18450	20221118	-23.96	6740	20220908	108.16	18260	-23.17	20230522	11500	22.00	20230313	18450	-23.96	20221118	6740	108.16	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
40	20230626	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	450	2	3.30	2717830230	191184	84.70	14000	14370	14000	17740	9560	13650	14217.99	0.17	0	3262	14250	13950	13800	13500	13350	13875	13425	42	4090	500	8460	10	1	8324420	1174	90.97	2.47	12	2.30	155.00	5713.00	18450	20221118	-23.58	6740	20220908	109.20	18260	-22.78	20230522	11500	22.61	20230313	18450	-23.58	20221118	6740	109.20	20220908	10.63	N	317850	500	41 억		14303	N	N	0	N	00	N
41	20230623	185327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	-340	5	-2.43	3100840360	225710	27.48	13990	14100	13650	18180	9800	13990	13740.66	0.17	-16120	-17188	15290	14640	14120	13470	12950	14965	13795	42	4190	500	8670	10	1	8324420	1136	88.06	2.39	12	2.71	155.00	5713.00	18450	20221118	-26.02	6740	20220908	102.52	18260	-25.25	20230522	11500	18.70	20230313	18450	-26.02	20221118	6740	102.52	20220908	10.45	N	317850	500	41 억		14303	N	N	0	N	00	N
42	20230623	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	-300	5	-2.14	2404719770	174767	21.28	13990	14100	13650	18180	9800	13990	13758.94	0.37	0	-13814	15290	14640	14120	13470	12950	14965	13795	42	4190	500	8670	10	1	8324420	1140	88.32	2.40	12	2.10	155.00	5713.00	18450	20221118	-25.80	6740	20220908	103.12	18260	-25.03	20230522	11500	19.04	20230313	18450	-25.80	20221118	6740	103.12	20220908	10.45	N	317850	500	41 억		30423	N	N	0	N	00	N
43	20230622	160858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13990	200	2	1.45	11523148210	811633	198.05	13660	14770	13600	17920	9660	13790	14197.72	0.26	0	9594	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1165	90.26	2.45	12	9.75	155.00	5713.00	18450	20221118	-24.17	6740	20220908	107.57	18260	-23.38	20230522	11500	21.65	20230313	18450	-24.17	20221118	6740	107.57	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
44	20230622	150925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	340	2	2.47	10973810900	772430	188.48	13660	14770	13600	17920	9660	13790	14207.00	0.26	0	-2728	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1176	91.16	2.47	12	9.28	155.00	5713.00	18450	20221118	-23.41	6740	20220908	109.64	18260	-22.62	20230522	11500	22.87	20230313	18450	-23.41	20221118	6740	109.64	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
45	20230622	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	210	2	1.52	10376559640	729912	178.11	13660	14770	13600	17920	9660	13790	14216.32	0.26	0	-6656	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1165	90.32	2.45	12	8.77	155.00	5713.00	18450	20221118	-24.12	6740	20220908	107.72	18260	-23.33	20230522	11500	21.74	20230313	18450	-24.12	20221118	6740	107.72	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
46	20230622	131025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	210	2	1.52	9962518440	700269	170.87	13660	14770	13600	17920	9660	13790	14226.86	0.26	0	-720	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1165	90.32	2.45	12	8.41	155.00	5713.00	18450	20221118	-24.12	6740	20220908	107.72	18260	-23.33	20230522	11500	21.74	20230313	18450	-24.12	20221118	6740	107.72	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
47	20230622	120511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	270	2	1.96	9280243360	651570	158.99	13660	14770	13600	17920	9660	13790	14243.07	0.26	0	489	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1170	90.71	2.46	12	7.83	155.00	5713.00	18450	20221118	-23.79	6740	20220908	108.61	18260	-23.00	20230522	11500	22.26	20230313	18450	-23.79	20221118	6740	108.61	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
48	20230622	110226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	410	2	2.97	8426936780	591243	144.27	13660	14770	13600	17920	9660	13790	14253.11	0.26	0	-777	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1182	91.61	2.49	12	7.10	155.00	5713.00	18450	20221118	-23.04	6740	20220908	110.68	18260	-22.23	20230522	11500	23.48	20230313	18450	-23.04	20221118	6740	110.68	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
49	20230622	100245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	30	2	0.22	977825980	70964	17.32	13660	13920	13600	17920	9660	13790	13779.15	0.26	0	968	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1150	89.16	2.42	12	0.85	155.00	5713.00	18450	20221118	-25.09	6740	20220908	105.04	18260	-24.32	20230522	11500	20.17	20230313	18450	-25.09	20221118	6740	105.04	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
50	20230622	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	40	2	0.29	500648000	36501	8.91	13660	13890	13600	17920	9660	13790	13715.51	0.26	0	5912	14603	14196	13993	13586	13383	14095	13485	42	4130	500	8540	10	1	8324420	1151	89.23	2.42	12	0.44	155.00	5713.00	18450	20221118	-25.04	6740	20220908	105.19	18260	-24.26	20230522	11500	20.26	20230313	18450	-25.04	20221118	6740	105.19	20220908	10.13	N	317850	500	41 억		21711	N	N	0	N	00	N
51	20230621	160517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	-530	5	-3.70	5540345180	394460	41.82	14390	14400	13790	18610	10030	14320	14046.47	0.15	0	8888	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1148	88.97	2.41	12	4.74	155.00	5713.00	18450	20221118	-25.26	6740	20220908	104.60	18260	-24.48	20230522	11500	19.91	20230313	18450	-25.26	20221118	6740	104.60	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
52	20230621	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13880	-440	5	-3.07	4973199670	353403	37.46	14390	14400	13860	18610	10030	14320	14072.32	0.15	0	6275	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1155	89.55	2.43	12	4.25	155.00	5713.00	18450	20221118	-24.77	6740	20220908	105.93	18260	-23.99	20230522	11500	20.70	20230313	18450	-24.77	20221118	6740	105.93	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
53	20230621	140132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	-340	5	-2.37	4083684140	289539	30.69	14390	14400	13960	18610	10030	14320	14104.09	0.15	0	6344	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1164	90.19	2.45	12	3.48	155.00	5713.00	18450	20221118	-24.23	6740	20220908	107.42	18260	-23.44	20230522	11500	21.57	20230313	18450	-24.23	20221118	6740	107.42	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
54	20230621	130147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	-260	5	-1.82	3595603280	254670	27.00	14390	14400	13960	18610	10030	14320	14118.68	0.15	0	17918	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1170	90.71	2.46	12	3.06	155.00	5713.00	18450	20221118	-23.79	6740	20220908	108.61	18260	-23.00	20230522	11500	22.26	20230313	18450	-23.79	20221118	6740	108.61	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
55	20230621	120929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-270	5	-1.89	3401641450	240848	25.53	14390	14400	13960	18610	10030	14320	14123.60	0.15	0	19637	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1170	90.65	2.46	12	2.89	155.00	5713.00	18450	20221118	-23.85	6740	20220908	108.46	18260	-23.06	20230522	11500	22.17	20230313	18450	-23.85	20221118	6740	108.46	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
56	20230621	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	-340	5	-2.37	2859321200	202282	21.44	14390	14400	13960	18610	10030	14320	14135.32	0.15	0	6318	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1164	90.19	2.45	12	2.43	155.00	5713.00	18450	20221118	-24.23	6740	20220908	107.42	18260	-23.44	20230522	11500	21.57	20230313	18450	-24.23	20221118	6740	107.42	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
57	20230621	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14140	-180	5	-1.26	1754706330	123495	13.09	14390	14400	14100	18610	10030	14320	14208.72	0.15	0	1279	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1177	91.23	2.48	12	1.48	155.00	5713.00	18450	20221118	-23.36	6740	20220908	109.79	18260	-22.56	20230522	11500	22.96	20230313	18450	-23.36	20221118	6740	109.79	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
58	20230621	090939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	-130	5	-0.91	467309870	32723	3.47	14390	14400	14170	18610	10030	14320	14280.78	0.15	0	-1579	15900	15110	14670	13880	13440	14890	13660	42	4290	500	8870	10	1	8324420	1181	91.55	2.48	12	0.39	155.00	5713.00	18450	20221118	-23.09	6740	20220908	110.53	18260	-22.29	20230522	11500	23.39	20230313	18450	-23.09	20221118	6740	110.53	20220908	10.45	N	317850	500	41 억		12834	N	N	0	N	00	N
59	20230620	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14320	-950	5	-6.22	13528314480	923623	30.95	15380	15460	14230	19850	10690	15270	14642.65	0.82	0	-60152	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1192	92.39	2.51	12	11.10	155.00	5713.00	18450	20221118	-22.38	6740	20220908	112.46	18260	-21.58	20230522	11500	24.52	20230313	18450	-22.38	20221118	6740	112.46	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
60	20230620	150358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-990	5	-6.48	12941556910	882589	29.58	15380	15460	14230	19850	10690	15270	14658.34	0.82	0	-56791	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1189	92.13	2.50	12	10.60	155.00	5713.00	18450	20221118	-22.60	6740	20220908	111.87	18260	-21.80	20230522	11500	24.17	20230313	18450	-22.60	20221118	6740	111.87	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
61	20230620	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	-1010	5	-6.61	12337000440	840322	28.16	15380	15460	14230	19850	10690	15270	14676.35	0.82	0	-51557	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1187	92.00	2.50	12	10.09	155.00	5713.00	18450	20221118	-22.71	6740	20220908	111.57	18260	-21.91	20230522	11500	24.00	20230313	18450	-22.71	20221118	6740	111.57	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
62	20230620	130348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14320	-950	5	-6.22	11407145220	775202	25.98	15380	15460	14230	19850	10690	15270	14710.03	0.82	0	-45528	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1192	92.39	2.51	12	9.31	155.00	5713.00	18450	20221118	-22.38	6740	20220908	112.46	18260	-21.58	20230522	11500	24.52	20230313	18450	-22.38	20221118	6740	112.46	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
63	20230620	120125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	-970	5	-6.35	10846907460	736043	24.67	15380	15460	14230	19850	10690	15270	14731.69	0.82	0	-40656	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1190	92.26	2.50	12	8.84	155.00	5713.00	18450	20221118	-22.49	6740	20220908	112.17	18260	-21.69	20230522	11500	24.35	20230313	18450	-22.49	20221118	6740	112.17	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
64	20230620	110852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14370	-900	5	-5.89	9603903060	648927	21.75	15380	15460	14370	19850	10690	15270	14794.56	0.82	0	-43695	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1196	92.71	2.52	12	7.80	155.00	5713.00	18450	20221118	-22.11	6740	20220908	113.20	18260	-21.30	20230522	11500	24.96	20230313	18450	-22.11	20221118	6740	113.20	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
65	20230620	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-700	5	-4.58	7609380310	510946	17.12	15380	15460	14520	19850	10690	15270	14887.51	0.82	0	-42413	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1213	94.00	2.55	12	6.14	155.00	5713.00	18450	20221118	-21.03	6740	20220908	116.17	18260	-20.21	20230522	11500	26.70	20230313	18450	-21.03	20221118	6740	116.17	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
66	20230620	090136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	0	3	0.00	879867880	57307	1.92	15380	15410	15270	19850	10690	15270	15365.16	0.82	0	-10018	16510	15890	15170	14550	13830	16200	14860	42	4580	500	9460	10	1	8324420	1271	98.52	2.67	12	0.69	155.00	5713.00	18450	20221118	-17.24	6740	20220908	126.56	18260	-16.37	20230522	11500	32.78	20230313	18450	-17.24	20221118	6740	126.56	20220908	10.68	N	317850	500	41 억		68407	N	N	0	N	00	N
67	20230619	160223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	440	2	2.97	44737963340	2940815	364.08	14860	15790	14450	19270	10390	14830	15212.73	1.63	0	-59609	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1271	98.52	2.67	12	35.33	155.00	5713.00	18450	20221118	-17.24	6740	20220908	126.56	18260	-16.37	20230522	11500	32.78	20230313	18450	-17.24	20221118	6740	126.56	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
68	20230619	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15380	550	2	3.71	43648175310	2869584	355.26	14860	15790	14450	19270	10390	14830	15210.63	1.63	0	-69595	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1280	99.23	2.69	12	34.47	155.00	5713.00	18450	20221118	-16.64	6740	20220908	128.19	18260	-15.77	20230522	11500	33.74	20230313	18450	-16.64	20221118	6740	128.19	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
69	20230619	140501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15360	530	2	3.57	39448508230	2595794	321.37	14860	15790	14450	19270	10390	14830	15197.09	1.63	0	-109347	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1279	99.10	2.69	12	31.18	155.00	5713.00	18450	20221118	-16.75	6740	20220908	127.89	18260	-15.88	20230522	11500	33.57	20230313	18450	-16.75	20221118	6740	127.89	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
70	20230619	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	200	2	1.35	19782975830	1325011	164.04	14860	15240	14450	19270	10390	14830	14930.42	1.63	0	-78202	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1251	96.97	2.63	12	15.92	155.00	5713.00	18450	20221118	-18.54	6740	20220908	123.00	18260	-17.69	20230522	11500	30.70	20230313	18450	-18.54	20221118	6740	123.00	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
71	20230619	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	80	2	0.54	18545555860	1242152	153.78	14860	15240	14450	19270	10390	14830	14930.18	1.63	0	-82850	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1241	96.19	2.61	12	14.92	155.00	5713.00	18450	20221118	-19.19	6740	20220908	121.22	18260	-18.35	20230522	11500	29.65	20230313	18450	-19.19	20221118	6740	121.22	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
72	20230619	110357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	90	2	0.61	15911123890	1066365	132.02	14860	15240	14450	19270	10390	14830	14920.90	1.63	0	-86994	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1242	96.26	2.61	12	12.81	155.00	5713.00	18450	20221118	-19.13	6740	20220908	121.36	18260	-18.29	20230522	11500	29.74	20230313	18450	-19.13	20221118	6740	121.36	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
73	20230619	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	20	2	0.13	9957211680	670458	83.01	14860	15100	14450	19270	10390	14830	14851.36	1.63	0	-62838	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1236	95.81	2.60	12	8.05	155.00	5713.00	18450	20221118	-19.51	6740	20220908	120.33	18260	-18.67	20230522	11500	29.13	20230313	18450	-19.51	20221118	6740	120.33	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
74	20230619	090934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	20	2	0.13	3020920080	205102	25.39	14860	14990	14450	19270	10390	14830	14728.87	1.63	0	-35486	15296	15062	14606	14372	13916	15180	14490	42	4440	500	9190	10	1	8324420	1236	95.81	2.60	12	2.46	155.00	5713.00	18450	20221118	-19.51	6740	20220908	120.33	18260	-18.67	20230522	11500	29.13	20230313	18450	-19.51	20221118	6740	120.33	20220908	10.76	N	317850	500	41 억		135791	N	N	0	N	00	N
75	20230616	160756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	590	2	4.14	8329488080	570943	174.88	14240	14840	14150	18510	9970	14240	14582.45	1.36	0	21682	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1235	95.68	2.60	12	6.86	155.00	5713.00	18450	20221118	-19.62	6740	20220908	120.03	18260	-18.78	20230522	11500	28.96	20230313	18450	-19.62	20221118	6740	120.03	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
76	20230616	150828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14810	570	2	4.00	7091519280	487272	149.25	14240	14810	14150	18510	9970	14240	14553.52	1.36	0	28350	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1233	95.55	2.59	12	5.85	155.00	5713.00	18450	20221118	-19.73	6740	20220908	119.73	18260	-18.89	20230522	11500	28.78	20230313	18450	-19.73	20221118	6740	119.73	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
77	20230616	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14620	380	2	2.67	4951007730	341865	104.71	14240	14700	14150	18510	9970	14240	14482.35	1.36	0	25138	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1217	94.32	2.56	12	4.11	155.00	5713.00	18450	20221118	-20.76	6740	20220908	116.91	18260	-19.93	20230522	11500	27.13	20230313	18450	-20.76	20221118	6740	116.91	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
78	20230616	130938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	310	2	2.18	4013872820	277719	85.06	14240	14600	14150	18510	9970	14240	14453.01	1.36	0	27052	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1211	93.87	2.55	12	3.34	155.00	5713.00	18450	20221118	-21.14	6740	20220908	115.88	18260	-20.32	20230522	11500	26.52	20230313	18450	-21.14	20221118	6740	115.88	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
79	20230616	120117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	360	2	2.53	3671983210	254206	77.86	14240	14600	14150	18510	9970	14240	14444.92	1.36	0	26825	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1215	94.19	2.56	12	3.05	155.00	5713.00	18450	20221118	-20.87	6740	20220908	116.62	18260	-20.04	20230522	11500	26.96	20230313	18450	-20.87	20221118	6740	116.62	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
80	20230616	110518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	230	2	1.62	3069256510	212756	65.17	14240	14580	14150	18510	9970	14240	14426.19	1.36	0	22154	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1205	93.35	2.53	12	2.56	155.00	5713.00	18450	20221118	-21.57	6740	20220908	114.69	18260	-20.76	20230522	11500	25.83	20230313	18450	-21.57	20221118	6740	114.69	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
81	20230616	100445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	240	2	1.69	2540049800	176147	53.95	14240	14580	14150	18510	9970	14240	14420.06	1.36	0	15924	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1205	93.42	2.53	12	2.12	155.00	5713.00	18450	20221118	-21.52	6740	20220908	114.84	18260	-20.70	20230522	11500	25.91	20230313	18450	-21.52	20221118	6740	114.84	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
82	20230616	090401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	10	2	0.07	288358980	20251	6.20	14240	14300	14150	18510	9970	14240	14239.25	1.36	0	-7927	14653	14446	14053	13846	13453	14550	13950	42	4270	500	8820	10	1	8324420	1186	91.94	2.49	12	0.24	155.00	5713.00	18450	20221118	-22.76	6740	20220908	111.42	18260	-21.96	20230522	11500	23.91	20230313	18450	-22.76	20221118	6740	111.42	20220908	11.15	N	317850	500	41 억		113299	N	N	0	N	00	N
83	20230615	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14040	280	2	2.03	3828890730	274120	50.19	13820	14120	13660	17880	9640	13760	13967.96	0.89	0	34923	14986	14372	14006	13392	13026	14190	13210	42	4120	500	8530	10	1	8324420	1169	90.58	2.46	12	3.29	155.00	5713.00	18450	20221118	-23.90	6740	20220908	108.31	18260	-23.11	20230522	11500	22.09	20230313	18450	-23.90	20221118	6740	108.31	20220908	11.24	N	317850	500	41 억		73727	N	N	0	N	00	N
84	20230615	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14030	270	2	1.96	3567736630	255511	46.78	13820	14120	13660	17880	9640	13760	13963.17	0.89	0	35000	14986	14372	14006	13392	13026	14190	13210	42	4120	500	8530	10	1	8324420	1168	90.52	2.46	12	3.07	155.00	5713.00	18450	20221118	-23.96	6740	20220908	108.16	18260	-23.17	20230522	11500	22.00	20230313	18450	-23.96	20221118	6740	108.16	20220908	11.24	N	317850	500	41 억		73727	N	N	0	N	00	N
85	20230615	130834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14040	280	2	2.03	3226242650	231121	42.32	13820	14120	13660	17880	9640	13760	13959.14	0.89	0	37047	14986	14372	14006	13392	13026	14190	13210	42	4120	500	8530	10	1	8324420	1169	90.58	2.46	12	2.78	155.00	5713.00	18450	20221118	-23.90	6740	20220908	108.31	18260	-23.11	20230522	11500	22.09	20230313	18450	-23.90	20221118	6740	108.31	20220908	11.24	N	317850	500	41 억		73727	N	N	0	N	00	N
86	20230615	120351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	190	2	1.38	2556328940	183435	33.58	13820	14100	13660	17880	9640	13760	13935.92	0.89	0	24141	14986	14372	14006	13392	13026	14190	13210	42	4120	500	8530	10	1	8324420	1161	90.00	2.44	12	2.20	155.00	5713.00	18450	20221118	-24.39	6740	20220908	106.97	18260	-23.60	20230522	11500	21.30	20230313	18450	-24.39	20221118	6740	106.97	20220908	11.24	N	317850	500	41 억		73727	N	N	0	N	00	N
87	20230615	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13700	-60	5	-0.44	1949747870	139699	25.58	13820	14100	13700	17880	9640	13760	13956.83	0.89	0	18316	14986	14372	14006	13392	13026	14190	13210	42	4120	500	8530	10	1	8324420	1140	88.39	2.40	12	1.68	155.00	5713.00	18450	20221118	-25.75	6740	20220908	103.26	18260	-24.97	20230522	11500	19.13	20230313	18450	-25.75	20221118	6740	103.26	20220908	11.24	N	317850	500	41 억		73727	N	N	0	N	00	N
88	20230611	184626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	-190	5	-1.31	4400946460	306386	38.54	14470	14550	14200	18830	10150	14490	14366.50	0.82	-30520	-32600	15096	14792	14346	14042	13596	14945	14195	42	4340	500	8980	10	1	8324420	1190	92.26	2.50	12	3.68	155.00	5713.00	18450	20221118	-22.49	6740	20220908	112.17	18260	-21.69	20230522	11500	24.35	20230313	18450	-22.49	20221118	6740	112.17	20220908	11.51	N	317850	500	41 억		68132	N	N	0	N	00	N