KissMeData/217500/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	160901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3985	-20	5	-0.50	805134225	202532	83.29	4010	4040	3900	5200	2805	4005	3975.34	1.50	0	-28934	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1268	38.69	2.34	12	0.64	103.00	1705.00	5650	20230330	-29.47	2440	20230103	63.32	5650	-29.47	20230330	2440	63.32	20230103	5650	-29.47	20230330	2440	63.32	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
3	20230630	150904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3995	-10	5	-0.25	784792805	197433	81.19	4010	4040	3900	5200	2805	4005	3974.98	1.50	0	-28828	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1271	38.79	2.34	12	0.62	103.00	1705.00	5650	20230330	-29.29	2440	20230103	63.73	5650	-29.29	20230330	2440	63.73	20230103	5650	-29.29	20230330	2440	63.73	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
4	20230630	140901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	-5	5	-0.12	685778570	172613	70.98	4010	4040	3900	5200	2805	4005	3972.93	1.50	0	-32726	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1272	38.83	2.35	12	0.54	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
5	20230630	130901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4010	5	2	0.12	655310095	164973	67.84	4010	4040	3900	5200	2805	4005	3972.23	1.50	0	-33177	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1276	38.93	2.35	12	0.52	103.00	1705.00	5650	20230330	-29.03	2440	20230103	64.34	5650	-29.03	20230330	2440	64.34	20230103	5650	-29.03	20230330	2440	64.34	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
6	20230630	120858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4020	15	2	0.37	564541025	142334	58.53	4010	4040	3900	5200	2805	4005	3966.31	1.50	0	-22655	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1279	39.03	2.36	12	0.45	103.00	1705.00	5650	20230330	-28.85	2440	20230103	64.75	5650	-28.85	20230330	2440	64.75	20230103	5650	-28.85	20230330	2440	64.75	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
7	20230630	110902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	-15	5	-0.37	404796030	102404	42.11	4010	4040	3900	5200	2805	4005	3952.93	1.50	0	-22725	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1269	38.74	2.34	12	0.32	103.00	1705.00	5650	20230330	-29.38	2440	20230103	63.52	5650	-29.38	20230330	2440	63.52	20230103	5650	-29.38	20230330	2440	63.52	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
8	20230630	100902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3945	-60	5	-1.50	309302840	78330	32.21	4010	4040	3900	5200	2805	4005	3948.71	1.50	0	-31883	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1255	38.30	2.31	12	0.25	103.00	1705.00	5650	20230330	-30.18	2440	20230103	61.68	5650	-30.18	20230330	2440	61.68	20230103	5650	-30.18	20230330	2440	61.68	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
9	20230630	090902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	-15	5	-0.37	91240635	22871	9.41	4010	4040	3960	5200	2805	4005	3989.36	1.50	0	-7041	4115	4060	3980	3925	3845	4087	3952	32	1197	100	2720	5	1	31812000	1269	38.74	2.34	12	0.07	103.00	1705.00	5650	20230330	-29.38	2440	20230103	63.52	5650	-29.38	20230330	2440	63.52	20230103	5650	-29.38	20230330	2440	63.52	20230103	5.74	N	217500	100	31 억		477379	N	N	0	N	00	N
10	20230629	160856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4005	105	2	2.69	962235445	241905	85.86	3910	4035	3900	5070	2730	3900	3977.63	1.48	0	2429	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1274	38.88	2.35	12	0.76	103.00	1705.00	5650	20230330	-29.12	2440	20230103	64.14	5650	-29.12	20230330	2440	64.14	20230103	5650	-29.12	20230330	2440	64.14	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
11	20230629	150857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	100	2	2.56	920865810	231559	82.19	3910	4035	3900	5070	2730	3900	3976.84	1.48	0	1917	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1272	38.83	2.35	12	0.73	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
12	20230629	140854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4010	110	2	2.82	805450345	202772	71.97	3910	4035	3900	5070	2730	3900	3972.23	1.48	0	8924	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1276	38.93	2.35	12	0.64	103.00	1705.00	5650	20230330	-29.03	2440	20230103	64.34	5650	-29.03	20230330	2440	64.34	20230103	5650	-29.03	20230330	2440	64.34	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
13	20230629	130854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3985	85	2	2.18	497666065	125840	44.66	3910	3985	3900	5070	2730	3900	3954.80	1.48	0	-23738	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1268	38.69	2.34	12	0.40	103.00	1705.00	5650	20230330	-29.47	2440	20230103	63.32	5650	-29.47	20230330	2440	63.32	20230103	5650	-29.47	20230330	2440	63.32	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
14	20230629	120857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	50	2	1.28	417106120	105495	37.44	3910	3980	3900	5070	2730	3900	3953.85	1.48	0	-27341	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1257	38.35	2.32	12	0.33	103.00	1705.00	5650	20230330	-30.09	2440	20230103	61.89	5650	-30.09	20230330	2440	61.89	20230103	5650	-30.09	20230330	2440	61.89	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
15	20230629	110859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	75	2	1.92	328043170	82835	29.40	3910	3980	3910	5070	2730	3900	3960.27	1.48	0	-22142	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1265	38.59	2.33	12	0.26	103.00	1705.00	5650	20230330	-29.65	2440	20230103	62.91	5650	-29.65	20230330	2440	62.91	20230103	5650	-29.65	20230330	2440	62.91	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
16	20230629	100900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	75	2	1.92	205659505	52006	18.46	3910	3980	3910	5070	2730	3900	3954.64	1.48	0	-14772	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1265	38.59	2.33	12	0.16	103.00	1705.00	5650	20230330	-29.65	2440	20230103	62.91	5650	-29.65	20230330	2440	62.91	20230103	5650	-29.65	20230330	2440	62.91	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
17	20230629	090815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3955	55	2	1.41	64418305	16341	5.80	3910	3965	3910	5070	2730	3900	3942.39	1.48	0	-339	4033	3966	3933	3866	3833	3950	3850	32	1170	100	2650	5	1	31812000	1258	38.40	2.32	12	0.05	103.00	1705.00	5650	20230330	-30.00	2440	20230103	62.09	5650	-30.00	20230330	2440	62.09	20230103	5650	-30.00	20230330	2440	62.09	20230103	5.74	N	217500	100	31 억		472380	N	N	0	N	00	N
18	20230628	160845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	20	2	0.52	1099667715	278520	179.09	3955	4000	3900	5040	2720	3880	3948.25	1.41	0	25405	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1241	37.86	2.29	12	0.88	103.00	1705.00	5650	20230330	-30.97	2440	20230103	59.84	5650	-30.97	20230330	2440	59.84	20230103	5650	-30.97	20230330	2440	59.84	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
19	20230628	150852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	25	2	0.64	1031310320	261002	167.83	3955	4000	3905	5040	2720	3880	3951.35	1.41	0	25314	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1242	37.91	2.29	12	0.82	103.00	1705.00	5650	20230330	-30.88	2440	20230103	60.04	5650	-30.88	20230330	2440	60.04	20230103	5650	-30.88	20230330	2440	60.04	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
20	20230628	140851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	50	2	1.29	909099075	229766	147.74	3955	4000	3915	5040	2720	3880	3956.63	1.41	0	26794	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1250	38.16	2.30	12	0.72	103.00	1705.00	5650	20230330	-30.44	2440	20230103	61.07	5650	-30.44	20230330	2440	61.07	20230103	5650	-30.44	20230330	2440	61.07	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
21	20230628	130850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3960	80	2	2.06	678785045	171192	110.08	3955	4000	3925	5040	2720	3880	3965.05	1.41	0	25535	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1260	38.45	2.32	12	0.54	103.00	1705.00	5650	20230330	-29.91	2440	20230103	62.30	5650	-29.91	20230330	2440	62.30	20230103	5650	-29.91	20230330	2440	62.30	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
22	20230628	120902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	110	2	2.84	614052900	154898	99.60	3955	4000	3925	5040	2720	3880	3964.24	1.41	0	28352	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1269	38.74	2.34	12	0.49	103.00	1705.00	5650	20230330	-29.38	2440	20230103	63.52	5650	-29.38	20230330	2440	63.52	20230103	5650	-29.38	20230330	2440	63.52	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
23	20230628	110857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	90	2	2.32	558403995	140900	90.60	3955	4000	3925	5040	2720	3880	3963.12	1.41	0	25258	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1263	38.54	2.33	12	0.44	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
24	20230628	100858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	90	2	2.32	356270435	89816	57.75	3955	4000	3925	5040	2720	3880	3966.67	1.41	0	23520	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1263	38.54	2.33	12	0.28	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
25	20230628	090854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3960	80	2	2.06	53540870	13569	8.72	3955	3960	3925	5040	2720	3880	3945.82	1.41	0	1854	3980	3930	3905	3855	3830	3917	3842	32	1160	100	2630	5	1	31812000	1260	38.45	2.32	12	0.04	103.00	1705.00	5650	20230330	-29.91	2440	20230103	62.30	5650	-29.91	20230330	2440	62.30	20230103	5650	-29.91	20230330	2440	62.30	20230103	5.73	N	217500	100	31 억		446969	N	N	0	N	00	N
26	20230627	160852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3880	-90	5	-2.27	601198545	154057	115.13	3935	3955	3880	5160	2780	3970	3902.98	1.53	0	-38459	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1234	37.67	2.28	12	0.48	103.00	1705.00	5650	20230330	-31.33	2440	20230103	59.02	5650	-31.33	20230330	2440	59.02	20230103	5650	-31.33	20230330	2440	59.02	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
27	20230627	150858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	-65	5	-1.64	530727300	135910	101.56	3935	3955	3880	5160	2780	3970	3904.94	1.53	0	-40548	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1242	37.91	2.29	12	0.43	103.00	1705.00	5650	20230330	-30.88	2440	20230103	60.04	5650	-30.88	20230330	2440	60.04	20230103	5650	-30.88	20230330	2440	60.04	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
28	20230627	140908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-70	5	-1.76	438000740	112130	83.79	3935	3955	3880	5160	2780	3970	3906.13	1.53	0	-40598	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1241	37.86	2.29	12	0.35	103.00	1705.00	5650	20230330	-30.97	2440	20230103	59.84	5650	-30.97	20230330	2440	59.84	20230103	5650	-30.97	20230330	2440	59.84	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
29	20230627	130905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3895	-75	5	-1.89	373736030	95626	71.46	3935	3955	3880	5160	2780	3970	3908.25	1.53	0	-37163	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1239	37.82	2.28	12	0.30	103.00	1705.00	5650	20230330	-31.06	2440	20230103	59.63	5650	-31.06	20230330	2440	59.63	20230103	5650	-31.06	20230330	2440	59.63	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
30	20230627	120907	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3895	-75	5	-1.89	339302185	86774	64.85	3935	3955	3880	5160	2780	3970	3910.11	1.53	0	-33528	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1239	37.82	2.28	12	0.27	103.00	1705.00	5650	20230330	-31.06	2440	20230103	59.63	5650	-31.06	20230330	2440	59.63	20230103	5650	-31.06	20230330	2440	59.63	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
31	20230627	110915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3910	-60	5	-1.51	315095530	80564	60.20	3935	3955	3880	5160	2780	3970	3911.05	1.53	0	-33404	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1244	37.96	2.29	12	0.25	103.00	1705.00	5650	20230330	-30.80	2440	20230103	60.25	5650	-30.80	20230330	2440	60.25	20230103	5650	-30.80	20230330	2440	60.25	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
32	20230627	100848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	-55	5	-1.39	224215110	57221	42.76	3935	3955	3895	5160	2780	3970	3918.32	1.53	0	-18271	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1245	38.01	2.30	12	0.18	103.00	1705.00	5650	20230330	-30.71	2440	20230103	60.45	5650	-30.71	20230330	2440	60.45	20230103	5650	-30.71	20230330	2440	60.45	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
33	20230627	090853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	-40	5	-1.01	21324100	5425	4.05	3935	3940	3920	5160	2780	3970	3929.97	1.53	0	-1993	4066	4017	3931	3882	3796	4042	3907	32	1190	100	2690	5	1	31812000	1250	38.16	2.30	12	0.02	103.00	1705.00	5650	20230330	-30.44	2440	20230103	61.07	5650	-30.44	20230330	2440	61.07	20230103	5650	-30.44	20230330	2440	61.07	20230103	5.64	N	217500	100	31 억		485429	N	N	0	N	00	N
34	20230626	160852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	55	2	1.40	516104675	131901	62.60	3950	3980	3845	5080	2745	3915	3912.82	1.50	0	9125	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1263	38.54	2.33	12	0.41	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
35	20230626	150857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	25	2	0.64	488627985	124963	59.30	3950	3980	3845	5080	2745	3915	3910.18	1.50	0	10668	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1253	38.25	2.31	12	0.39	103.00	1705.00	5650	20230330	-30.27	2440	20230103	61.48	5650	-30.27	20230330	2440	61.48	20230103	5650	-30.27	20230330	2440	61.48	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
36	20230626	140856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	60	2	1.53	425346475	108920	51.69	3950	3980	3845	5080	2745	3915	3905.12	1.50	0	15829	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1265	38.59	2.33	12	0.34	103.00	1705.00	5650	20230330	-29.65	2440	20230103	62.91	5650	-29.65	20230330	2440	62.91	20230103	5650	-29.65	20230330	2440	62.91	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
37	20230626	130850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	0	3	0.00	302567060	77700	36.87	3950	3950	3845	5080	2745	3915	3894.01	1.50	0	-170	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1245	38.01	2.30	12	0.24	103.00	1705.00	5650	20230330	-30.71	2440	20230103	60.45	5650	-30.71	20230330	2440	60.45	20230103	5650	-30.71	20230330	2440	60.45	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
38	20230626	120851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	5	2	0.13	263929750	67799	32.18	3950	3950	3845	5080	2745	3915	3892.79	1.50	0	-153	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1247	38.06	2.30	12	0.21	103.00	1705.00	5650	20230330	-30.62	2440	20230103	60.66	5650	-30.62	20230330	2440	60.66	20230103	5650	-30.62	20230330	2440	60.66	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
39	20230626	110850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	5	2	0.13	242482700	62326	29.58	3950	3950	3845	5080	2745	3915	3890.52	1.50	0	122	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1247	38.06	2.30	12	0.20	103.00	1705.00	5650	20230330	-30.62	2440	20230103	60.66	5650	-30.62	20230330	2440	60.66	20230103	5650	-30.62	20230330	2440	60.66	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
40	20230626	100851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3895	-20	5	-0.51	189367115	48743	23.13	3950	3950	3845	5080	2745	3915	3884.95	1.50	0	-1537	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1239	37.82	2.28	12	0.15	103.00	1705.00	5650	20230330	-31.06	2440	20230103	59.63	5650	-31.06	20230330	2440	59.63	20230103	5650	-31.06	20230330	2440	59.63	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
41	20230626	090854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3855	-60	5	-1.53	51001710	13132	6.23	3950	3950	3850	5080	2745	3915	3883.53	1.50	0	-10382	4035	3975	3925	3865	3815	3950	3840	32	1167	100	2660	5	1	31812000	1226	37.43	2.26	12	0.04	103.00	1705.00	5650	20230330	-31.77	2440	20230103	57.99	5650	-31.77	20230330	2440	57.99	20230103	5650	-31.77	20230330	2440	57.99	20230103	5.59	N	217500	100	31 억		475782	N	N	0	N	00	N
42	20230623	182001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	-15	5	-0.38	825390495	210719	102.67	3960	3985	3875	5100	2755	3930	3917.08	1.49	0	2681	4083	4006	3953	3876	3823	3980	3850	32	1172	100	2670	5	1	31812000	1245	38.01	2.30	12	0.66	103.00	1705.00	5650	20230330	-30.71	2440	20230103	60.45	5650	-30.71	20230330	2440	60.45	20230103	5650	-30.71	20230330	2440	60.45	20230103	5.64	N	217500	100	31 억		473101	N	N	0	N	00	N
43	20230623	140715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3910	-20	5	-0.51	580302675	147907	72.06	3960	3985	3875	5100	2755	3930	3923.43	1.49	0	-9182	4083	4006	3953	3876	3823	3980	3850	32	1172	100	2670	5	1	31812000	1244	37.96	2.29	12	0.46	103.00	1705.00	5650	20230330	-30.80	2440	20230103	60.25	5650	-30.80	20230330	2440	60.25	20230103	5650	-30.80	20230330	2440	60.25	20230103	5.64	N	217500	100	31 억		473101	N	N	0	N	00	N
44	20230622	160322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	-90	5	-2.24	811006245	204531	58.22	4020	4030	3900	5220	2815	4020	3965.27	1.58	0	-29817	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1250	38.16	2.30	12	0.64	103.00	1705.00	5650	20230330	-30.44	2440	20230103	61.07	5650	-30.44	20230330	2440	61.07	20230103	5650	-30.44	20230330	2440	61.07	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
45	20230622	150548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	-90	5	-2.24	752441615	189638	53.98	4020	4030	3900	5220	2815	4020	3967.78	1.58	0	-29052	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1250	38.16	2.30	12	0.60	103.00	1705.00	5650	20230330	-30.44	2440	20230103	61.07	5650	-30.44	20230330	2440	61.07	20230103	5650	-30.44	20230330	2440	61.07	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
46	20230622	140548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	-50	5	-1.24	579607975	145710	41.48	4020	4030	3900	5220	2815	4020	3977.82	1.58	0	-24157	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1263	38.54	2.33	12	0.46	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
47	20230622	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3980	-40	5	-1.00	420339800	105438	30.01	4020	4030	3900	5220	2815	4020	3986.61	1.58	0	-16408	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1266	38.64	2.33	12	0.33	103.00	1705.00	5650	20230330	-29.56	2440	20230103	63.11	5650	-29.56	20230330	2440	63.11	20230103	5650	-29.56	20230330	2440	63.11	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
48	20230622	120235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	-45	5	-1.12	355987870	89247	25.40	4020	4030	3900	5220	2815	4020	3988.79	1.58	0	-11888	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1265	38.59	2.33	12	0.28	103.00	1705.00	5650	20230330	-29.65	2440	20230103	62.91	5650	-29.65	20230330	2440	62.91	20230103	5650	-29.65	20230330	2440	62.91	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
49	20230622	110419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3985	-35	5	-0.87	278483545	69756	19.86	4020	4030	3900	5220	2815	4020	3992.25	1.58	0	-8282	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1268	38.69	2.34	12	0.22	103.00	1705.00	5650	20230330	-29.47	2440	20230103	63.32	5650	-29.47	20230330	2440	63.32	20230103	5650	-29.47	20230330	2440	63.32	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
50	20230622	100328	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4010	-10	5	-0.25	188466670	47190	13.43	4020	4030	3900	5220	2815	4020	3993.78	1.58	0	-6932	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1276	38.93	2.35	12	0.15	103.00	1705.00	5650	20230330	-29.03	2440	20230103	64.34	5650	-29.03	20230330	2440	64.34	20230103	5650	-29.03	20230330	2440	64.34	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
51	20230622	090337	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3980	-40	5	-1.00	59046305	14866	4.23	4020	4020	3900	5220	2815	4020	3971.90	1.58	0	-3803	4273	4146	4073	3946	3873	4110	3910	32	1202	100	2730	5	1	31812000	1266	38.64	2.33	12	0.05	103.00	1705.00	5650	20230330	-29.56	2440	20230103	63.11	5650	-29.56	20230330	2440	63.11	20230103	5650	-29.56	20230330	2440	63.11	20230103	5.63	N	217500	100	31 억		502918	N	N	0	N	00	N
52	20230621	160137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4020	-170	5	-4.06	1419130490	348650	157.18	4190	4200	4000	5440	2935	4190	4070.52	1.79	0	-65949	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1279	39.03	2.36	12	1.10	103.00	1705.00	5650	20230330	-28.85	2440	20230103	64.75	5650	-28.85	20230330	2440	64.75	20230103	5650	-28.85	20230330	2440	64.75	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
53	20230621	150958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4020	-170	5	-4.06	1382018720	339413	153.01	4190	4200	4000	5440	2935	4190	4071.79	1.79	0	-65273	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1279	39.03	2.36	12	1.07	103.00	1705.00	5650	20230330	-28.85	2440	20230103	64.75	5650	-28.85	20230330	2440	64.75	20230103	5650	-28.85	20230330	2440	64.75	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
54	20230621	141025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	-190	5	-4.53	1268224995	311087	140.24	4190	4200	4000	5440	2935	4190	4076.75	1.79	0	-58663	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1272	38.83	2.35	12	0.98	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
55	20230621	130900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4055	-135	5	-3.22	911556640	222636	100.37	4190	4200	4050	5440	2935	4190	4094.38	1.79	0	-43965	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1290	39.37	2.38	12	0.70	103.00	1705.00	5650	20230330	-28.23	2440	20230103	66.19	5650	-28.23	20230330	2440	66.19	20230103	5650	-28.23	20230330	2440	66.19	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
56	20230621	120525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4075	-115	5	-2.74	778696560	189902	85.61	4190	4200	4050	5440	2935	4190	4100.52	1.79	0	-21891	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1296	39.56	2.39	12	0.60	103.00	1705.00	5650	20230330	-27.88	2440	20230103	67.01	5650	-27.88	20230330	2440	67.01	20230103	5650	-27.88	20230330	2440	67.01	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
57	20230621	110458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4080	-110	5	-2.63	640227695	155844	70.26	4190	4200	4050	5440	2935	4190	4108.13	1.79	0	-14945	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1298	39.61	2.39	12	0.49	103.00	1705.00	5650	20230330	-27.79	2440	20230103	67.21	5650	-27.79	20230330	2440	67.21	20230103	5650	-27.79	20230330	2440	67.21	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
58	20230621	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4125	-65	5	-1.55	251521280	60666	27.35	4190	4200	4115	5440	2935	4190	4146.00	1.79	0	774	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1312	40.05	2.42	12	0.19	103.00	1705.00	5650	20230330	-26.99	2440	20230103	69.06	5650	-26.99	20230330	2440	69.06	20230103	5650	-26.99	20230330	2440	69.06	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
59	20230621	090932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4180	-10	5	-0.24	34240540	8211	3.70	4190	4200	4155	5440	2935	4190	4170.08	1.79	0	1394	4370	4280	4195	4105	4020	4237	4062	32	1252	100	2840	5	1	31812000	1330	40.58	2.45	12	0.03	103.00	1705.00	5650	20230330	-26.02	2440	20230103	71.31	5650	-26.02	20230330	2440	71.31	20230103	5650	-26.02	20230330	2440	71.31	20230103	5.66	N	217500	100	31 억		568493	N	N	0	N	00	N
60	20230620	160558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4190	-50	5	-1.18	906774810	217445	89.20	4240	4285	4110	5510	2970	4240	4170.13	2.01	0	-72627	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1333	40.68	2.46	12	0.68	103.00	1705.00	5650	20230330	-25.84	2440	20230103	71.72	5650	-25.84	20230330	2440	71.72	20230103	5650	-25.84	20230330	2440	71.72	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
61	20230620	150141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4170	-70	5	-1.65	819595770	196634	80.67	4240	4285	4110	5510	2970	4240	4168.13	2.01	0	-71826	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1327	40.49	2.45	12	0.62	103.00	1705.00	5650	20230330	-26.19	2440	20230103	70.90	5650	-26.19	20230330	2440	70.90	20230103	5650	-26.19	20230330	2440	70.90	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
62	20230620	140235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4160	-80	5	-1.89	769023170	184463	75.67	4240	4285	4110	5510	2970	4240	4168.98	2.01	0	-72365	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1323	40.39	2.44	12	0.58	103.00	1705.00	5650	20230330	-26.37	2440	20230103	70.49	5650	-26.37	20230330	2440	70.49	20230103	5650	-26.37	20230330	2440	70.49	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
63	20230620	130923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4170	-70	5	-1.65	742181460	178008	73.02	4240	4285	4110	5510	2970	4240	4169.37	2.01	0	-68935	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1327	40.49	2.45	12	0.56	103.00	1705.00	5650	20230330	-26.19	2440	20230103	70.90	5650	-26.19	20230330	2440	70.90	20230103	5650	-26.19	20230330	2440	70.90	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
64	20230620	120650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4140	-100	5	-2.36	701337415	168148	68.98	4240	4285	4110	5510	2970	4240	4170.95	2.01	0	-66144	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1317	40.19	2.43	12	0.53	103.00	1705.00	5650	20230330	-26.73	2440	20230103	69.67	5650	-26.73	20230330	2440	69.67	20230103	5650	-26.73	20230330	2440	69.67	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
65	20230620	110225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4165	-75	5	-1.77	530191190	126736	51.99	4240	4285	4150	5510	2970	4240	4183.43	2.01	0	-57975	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1325	40.44	2.44	12	0.40	103.00	1705.00	5650	20230330	-26.28	2440	20230103	70.70	5650	-26.28	20230330	2440	70.70	20230103	5650	-26.28	20230330	2440	70.70	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
66	20230620	100345	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4220	-20	5	-0.47	382498975	91355	37.48	4240	4285	4150	5510	2970	4240	4186.95	2.01	0	-36741	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1342	40.97	2.48	12	0.29	103.00	1705.00	5650	20230330	-25.31	2440	20230103	72.95	5650	-25.31	20230330	2440	72.95	20230103	5650	-25.31	20230330	2440	72.95	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
67	20230620	090114	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4245	5	2	0.12	8718300	2055	0.84	4240	4245	4240	5510	2970	4240	4242.48	2.01	0	-373	4353	4296	4203	4146	4053	4325	4175	32	1270	100	2880	5	1	31812000	1350	41.21	2.49	12	0.01	103.00	1705.00	5650	20230330	-24.87	2440	20230103	73.98	5650	-24.87	20230330	2440	73.98	20230103	5650	-24.87	20230330	2440	73.98	20230103	5.61	N	217500	100	31 억		640746	N	N	0	N	00	N
68	20230619	160338	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4240	55	2	1.31	1018531500	242604	90.54	4235	4260	4110	5440	2930	4185	4198.27	1.90	0	36728	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1349	41.17	2.49	12	0.76	103.00	1705.00	5650	20230330	-24.96	2440	20230103	73.77	5650	-24.96	20230330	2440	73.77	20230103	5650	-24.96	20230330	2440	73.77	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
69	20230619	150307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4245	60	2	1.43	966156660	230255	85.93	4235	4260	4110	5440	2930	4185	4196.03	1.90	0	34273	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1350	41.21	2.49	12	0.72	103.00	1705.00	5650	20230330	-24.87	2440	20230103	73.98	5650	-24.87	20230330	2440	73.98	20230103	5650	-24.87	20230330	2440	73.98	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
70	20230619	140712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4215	30	2	0.72	824477665	196723	73.42	4235	4260	4110	5440	2930	4185	4191.06	1.90	0	15258	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1341	40.92	2.47	12	0.62	103.00	1705.00	5650	20230330	-25.40	2440	20230103	72.75	5650	-25.40	20230330	2440	72.75	20230103	5650	-25.40	20230330	2440	72.75	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
71	20230619	130831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4210	25	2	0.60	751776515	179458	66.98	4235	4260	4110	5440	2930	4185	4189.15	1.90	0	17466	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1339	40.87	2.47	12	0.56	103.00	1705.00	5650	20230330	-25.49	2440	20230103	72.54	5650	-25.49	20230330	2440	72.54	20230103	5650	-25.49	20230330	2440	72.54	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
72	20230619	120716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4215	30	2	0.72	648076345	154844	57.79	4235	4260	4110	5440	2930	4185	4185.35	1.90	0	10902	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1341	40.92	2.47	12	0.49	103.00	1705.00	5650	20230330	-25.40	2440	20230103	72.75	5650	-25.40	20230330	2440	72.75	20230103	5650	-25.40	20230330	2440	72.75	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
73	20230619	110458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4220	35	2	0.84	563884130	134845	50.33	4235	4260	4110	5440	2930	4185	4181.72	1.90	0	11084	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1342	40.97	2.48	12	0.42	103.00	1705.00	5650	20230330	-25.31	2440	20230103	72.95	5650	-25.31	20230330	2440	72.95	20230103	5650	-25.31	20230330	2440	72.95	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
74	20230619	100439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4190	5	2	0.12	324955000	78322	29.23	4235	4235	4110	5440	2930	4185	4148.92	1.90	0	-20362	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1333	40.68	2.46	12	0.25	103.00	1705.00	5650	20230330	-25.84	2440	20230103	71.72	5650	-25.84	20230330	2440	71.72	20230103	5650	-25.84	20230330	2440	71.72	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
75	20230619	090859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4185	0	3	0.00	81410115	19485	7.27	4235	4235	4135	5440	2930	4185	4178.06	1.90	0	-7458	4355	4270	4225	4140	4095	4247	4117	32	1255	100	2840	5	1	31812000	1331	40.63	2.45	12	0.06	103.00	1705.00	5650	20230330	-25.93	2440	20230103	71.52	5650	-25.93	20230330	2440	71.52	20230103	5650	-25.93	20230330	2440	71.52	20230103	5.73	N	217500	100	31 억		604018	N	N	0	N	00	N
76	20230616	160757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4185	-85	5	-1.99	1119069310	264663	58.43	4300	4310	4180	5550	2990	4270	4228.24	2.02	0	-34556	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1331	40.63	2.45	12	0.83	103.00	1705.00	5650	20230330	-25.93	2440	20230103	71.52	5650	-25.93	20230330	2440	71.52	20230103	5650	-25.93	20230330	2440	71.52	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
77	20230616	150145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4185	-85	5	-1.99	1025511440	242328	53.50	4300	4310	4185	5550	2990	4270	4231.76	2.02	0	-34702	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1331	40.63	2.45	12	0.76	103.00	1705.00	5650	20230330	-25.93	2440	20230103	71.52	5650	-25.93	20230330	2440	71.52	20230103	5650	-25.93	20230330	2440	71.52	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
78	20230616	140847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4210	-60	5	-1.41	827300525	195101	43.07	4300	4310	4205	5550	2990	4270	4240.22	2.02	0	-23491	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1339	40.87	2.47	12	0.61	103.00	1705.00	5650	20230330	-25.49	2440	20230103	72.54	5650	-25.49	20230330	2440	72.54	20230103	5650	-25.49	20230330	2440	72.54	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
79	20230616	130928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4230	-40	5	-0.94	684405590	161187	35.59	4300	4310	4215	5550	2990	4270	4245.89	2.02	0	-3506	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1346	41.07	2.48	12	0.51	103.00	1705.00	5650	20230330	-25.13	2440	20230103	73.36	5650	-25.13	20230330	2440	73.36	20230103	5650	-25.13	20230330	2440	73.36	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
80	20230616	120201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4230	-40	5	-0.94	611053875	143831	31.75	4300	4310	4215	5550	2990	4270	4248.26	2.02	0	-3441	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1346	41.07	2.48	12	0.45	103.00	1705.00	5650	20230330	-25.13	2440	20230103	73.36	5650	-25.13	20230330	2440	73.36	20230103	5650	-25.13	20230330	2440	73.36	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
81	20230616	110314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4230	-40	5	-0.94	510434390	120019	26.50	4300	4310	4215	5550	2990	4270	4252.80	2.02	0	-3816	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1346	41.07	2.48	12	0.38	103.00	1705.00	5650	20230330	-25.13	2440	20230103	73.36	5650	-25.13	20230330	2440	73.36	20230103	5650	-25.13	20230330	2440	73.36	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
82	20230616	100524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4270	0	3	0.00	257063395	60326	13.32	4300	4310	4235	5550	2990	4270	4261.09	2.02	0	-12621	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1358	41.46	2.50	12	0.19	103.00	1705.00	5650	20230330	-24.42	2440	20230103	75.00	5650	-24.42	20230330	2440	75.00	20230103	5650	-24.42	20230330	2440	75.00	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
83	20230616	090645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4260	-10	5	-0.23	44417115	10390	2.29	4300	4310	4250	5550	2990	4270	4275.52	2.02	0	-4402	4453	4361	4273	4181	4093	4407	4227	32	1280	100	2900	5	1	31812000	1355	41.36	2.50	12	0.03	103.00	1705.00	5650	20230330	-24.60	2440	20230103	74.59	5650	-24.60	20230330	2440	74.59	20230103	5650	-24.60	20230330	2440	74.59	20230103	5.58	N	217500	100	31 억		641138	N	N	0	N	00	N
84	20230615	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4265	95	2	2.28	1847158355	430782	75.47	4220	4365	4185	5420	2920	4170	4287.92	1.59	0	125817	4516	4342	4241	4067	3966	4292	4017	32	1250	100	2830	5	1	31812000	1357	41.41	2.50	12	1.35	103.00	1705.00	5650	20230330	-24.51	2440	20230103	74.80	5650	-24.51	20230330	2440	74.80	20230103	5650	-24.51	20230330	2440	74.80	20230103	5.56	N	217500	100	31 억		505165	N	N	0	N	00	N
85	20230615	140449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4255	85	2	2.04	1703821610	397237	69.60	4220	4365	4185	5420	2920	4170	4289.18	1.59	0	115016	4516	4342	4241	4067	3966	4292	4017	32	1250	100	2830	5	1	31812000	1354	41.31	2.50	12	1.25	103.00	1705.00	5650	20230330	-24.69	2440	20230103	74.39	5650	-24.69	20230330	2440	74.39	20230103	5650	-24.69	20230330	2440	74.39	20230103	5.56	N	217500	100	31 억		505165	N	N	0	N	00	N
86	20230615	130932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4245	75	2	1.80	1555484990	362357	63.48	4220	4365	4185	5420	2920	4170	4292.69	1.59	0	115719	4516	4342	4241	4067	3966	4292	4017	32	1250	100	2830	5	1	31812000	1350	41.21	2.49	12	1.14	103.00	1705.00	5650	20230330	-24.87	2440	20230103	73.98	5650	-24.87	20230330	2440	73.98	20230103	5650	-24.87	20230330	2440	73.98	20230103	5.56	N	217500	100	31 억		505165	N	N	0	N	00	N
87	20230615	120605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4250	80	2	1.92	1479563010	344495	60.36	4220	4365	4185	5420	2920	4170	4294.88	1.59	0	119893	4516	4342	4241	4067	3966	4292	4017	32	1250	100	2830	5	1	31812000	1352	41.26	2.49	12	1.08	103.00	1705.00	5650	20230330	-24.78	2440	20230103	74.18	5650	-24.78	20230330	2440	74.18	20230103	5650	-24.78	20230330	2440	74.18	20230103	5.56	N	217500	100	31 억		505165	N	N	0	N	00	N
88	20230615	110936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4220	50	2	1.20	1324656210	307731	53.91	4220	4365	4205	5420	2920	4170	4304.59	1.59	0	126919	4516	4342	4241	4067	3966	4292	4017	32	1250	100	2830	5	1	31812000	1342	40.97	2.48	12	0.97	103.00	1705.00	5650	20230330	-25.31	2440	20230103	72.95	5650	-25.31	20230330	2440	72.95	20230103	5650	-25.31	20230330	2440	72.95	20230103	5.56	N	217500	100	31 억		505165	N	N	0	N	00	N
89	20230611	184814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4295	110	2	2.63	1955085290	455974	175.30	4200	4325	4200	5440	2930	4185	4287.61	1.65	148377	145218	4295	4240	4190	4135	4085	4215	4110	32	1255	100	2840	5	1	31812000	1366	41.70	2.52	12	1.43	103.00	1705.00	5650	20230330	-23.98	2440	20230103	76.02	5650	-23.98	20230330	2440	76.02	20230103	5650	-23.98	20230330	2440	76.02	20230103	5.94	N	217500	100	31 억		524690	N	N	0	N	00	N