KissMeData/101170/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	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	150	2	2.08	741695510	102081	84.17	7150	7400	7040	9360	5040	7200	7265.75	2.43	0	36185	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	992	19.50	1.13	12	0.76	377.00	6493.00	11950	20220630	-38.49	5480	20230103	34.12	9380	-21.64	20230320	5480	34.12	20230103	11950	-38.49	20220630	5480	34.12	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
3	20230630	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	160	2	2.22	723350310	99584	82.11	7150	7400	7040	9360	5040	7200	7263.72	2.43	0	35883	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	994	19.52	1.13	12	0.74	377.00	6493.00	11950	20220630	-38.41	5480	20230103	34.31	9380	-21.54	20230320	5480	34.31	20230103	11950	-38.41	20220630	5480	34.31	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
4	20230630	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	160	2	2.22	624039700	86087	70.98	7150	7400	7040	9360	5040	7200	7248.94	2.43	0	34625	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	994	19.52	1.13	12	0.64	377.00	6493.00	11950	20220630	-38.41	5480	20230103	34.31	9380	-21.54	20230320	5480	34.31	20230103	11950	-38.41	20220630	5480	34.31	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
5	20230630	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	180	2	2.50	508120040	70324	57.98	7150	7390	7040	9360	5040	7200	7225.41	2.43	0	28076	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	996	19.58	1.14	12	0.52	377.00	6493.00	11950	20220630	-38.24	5480	20230103	34.67	9380	-21.32	20230320	5480	34.67	20230103	11950	-38.24	20220630	5480	34.67	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
6	20230630	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	80	2	1.11	379551810	52797	43.53	7150	7360	7040	9360	5040	7200	7188.89	2.43	0	18246	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	983	19.31	1.12	12	0.39	377.00	6493.00	11950	20220630	-39.08	5480	20230103	32.85	9380	-22.39	20230320	5480	32.85	20230103	11950	-39.08	20220630	5480	32.85	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
7	20230630	110708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	110	2	1.53	319639320	44607	36.78	7150	7320	7040	9360	5040	7200	7165.68	2.43	0	16691	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	987	19.39	1.13	12	0.33	377.00	6493.00	11950	20220630	-38.83	5480	20230103	33.39	9380	-22.07	20230320	5480	33.39	20230103	11950	-38.83	20220630	5480	33.39	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
8	20230630	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	30	2	0.42	240548530	33712	27.80	7150	7230	7040	9360	5040	7200	7135.40	2.43	0	11796	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	976	19.18	1.11	12	0.25	377.00	6493.00	11950	20220630	-39.50	5480	20230103	31.93	9380	-22.92	20230320	5480	31.93	20230103	11950	-39.50	20220630	5480	31.93	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
9	20230630	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	10	2	0.14	41224110	5761	4.75	7150	7210	7130	9360	5040	7200	7155.72	2.43	0	1303	7586	7392	7276	7082	6966	7335	7025	68	2160	500	4460	10	1	13500000	973	19.12	1.11	12	0.04	377.00	6493.00	11950	20220630	-39.67	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	11950	-39.67	20220630	5480	31.57	20230103	5.52	N	101170	500	67 억		328673	N	N	0	N	00	N
10	20230629	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	-160	5	-2.17	878888070	120711	68.98	7470	7470	7160	9560	5160	7360	7280.96	2.77	0	-45844	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	972	19.10	1.11	12	0.89	377.00	6493.00	11950	20220630	-39.75	5480	20230103	31.39	9380	-23.24	20230320	5480	31.39	20230103	11950	-39.75	20220630	5480	31.39	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
11	20230629	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	-170	5	-2.31	828137170	113656	64.94	7470	7470	7160	9560	5160	7360	7286.35	2.77	0	-46460	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	971	19.07	1.11	12	0.84	377.00	6493.00	11950	20220630	-39.83	5480	20230103	31.20	9380	-23.35	20230320	5480	31.20	20230103	11950	-39.83	20220630	5480	31.20	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
12	20230629	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-140	5	-1.90	749377820	102726	58.70	7470	7470	7160	9560	5160	7360	7294.92	2.77	0	-44333	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	975	19.15	1.11	12	0.76	377.00	6493.00	11950	20220630	-39.58	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
13	20230629	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-140	5	-1.90	686673210	94017	53.72	7470	7470	7160	9560	5160	7360	7303.71	2.77	0	-42067	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	975	19.15	1.11	12	0.70	377.00	6493.00	11950	20220630	-39.58	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
14	20230629	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	-130	5	-1.77	591402690	80760	46.15	7470	7470	7200	9560	5160	7360	7322.97	2.77	0	-40867	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	976	19.18	1.11	12	0.60	377.00	6493.00	11950	20220630	-39.50	5480	20230103	31.93	9380	-22.92	20230320	5480	31.93	20230103	11950	-39.50	20220630	5480	31.93	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
15	20230629	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-140	5	-1.90	516486180	70376	40.21	7470	7470	7220	9560	5160	7360	7338.95	2.77	0	-36179	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	975	19.15	1.11	12	0.52	377.00	6493.00	11950	20220630	-39.58	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
16	20230629	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	30	2	0.41	301787750	40961	23.41	7470	7470	7310	9560	5160	7360	7367.69	2.77	0	-24954	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	998	19.60	1.14	12	0.30	377.00	6493.00	11950	20220630	-38.16	5480	20230103	34.85	9380	-21.22	20230320	5480	34.85	20230103	11950	-38.16	20220630	5480	34.85	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
17	20230629	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	-10	5	-0.14	133721970	18110	10.35	7470	7470	7310	9560	5160	7360	7383.87	2.77	0	-13428	7646	7502	7336	7192	7026	7575	7265	68	2200	500	4560	10	1	13500000	992	19.50	1.13	12	0.13	377.00	6493.00	11950	20220630	-38.49	5480	20230103	34.12	9380	-21.64	20230320	5480	34.12	20230103	11950	-38.49	20220630	5480	34.12	20230103	5.48	N	101170	500	67 억		374502	N	N	0	N	00	N
18	20230628	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	60	2	0.82	1286572190	174651	203.46	7310	7480	7170	9490	5110	7300	7366.55	2.54	0	31870	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	994	19.52	1.13	12	1.29	377.00	6493.00	11950	20220630	-38.41	5480	20230103	34.31	9380	-21.54	20230320	5480	34.31	20230103	11950	-38.41	20220630	5480	34.31	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
19	20230628	150701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	70	2	0.96	1228946850	166827	194.34	7310	7480	7170	9490	5110	7300	7366.59	2.54	0	32568	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	995	19.55	1.14	12	1.24	377.00	6493.00	11950	20220630	-38.33	5480	20230103	34.49	9380	-21.43	20230320	5480	34.49	20230103	11950	-38.33	20220630	5480	34.49	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
20	20230628	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	140	2	1.92	1090388450	148105	172.53	7310	7480	7170	9490	5110	7300	7362.27	2.54	0	32424	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	1004	19.73	1.15	12	1.10	377.00	6493.00	11950	20220630	-37.74	5480	20230103	35.77	9380	-20.68	20230320	5480	35.77	20230103	11950	-37.74	20220630	5480	35.77	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
21	20230628	130701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	130	2	1.78	912749190	124171	144.65	7310	7480	7170	9490	5110	7300	7350.74	2.54	0	30653	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	1003	19.71	1.14	12	0.92	377.00	6493.00	11950	20220630	-37.82	5480	20230103	35.58	9380	-20.79	20230320	5480	35.58	20230103	11950	-37.82	20220630	5480	35.58	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
22	20230628	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	110	2	1.51	717191180	97910	114.06	7310	7440	7170	9490	5110	7300	7325.00	2.54	0	27766	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	1000	19.66	1.14	12	0.73	377.00	6493.00	11950	20220630	-37.99	5480	20230103	35.22	9380	-21.00	20230320	5480	35.22	20230103	11950	-37.99	20220630	5480	35.22	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
23	20230628	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	70	2	0.96	521413490	71453	83.24	7310	7430	7170	9490	5110	7300	7297.29	2.54	0	15219	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	995	19.55	1.14	12	0.53	377.00	6493.00	11950	20220630	-38.33	5480	20230103	34.49	9380	-21.43	20230320	5480	34.49	20230103	11950	-38.33	20220630	5480	34.49	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
24	20230628	100705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7330	30	2	0.41	266088460	36701	42.75	7310	7330	7170	9490	5110	7300	7250.17	2.54	0	3941	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	990	19.44	1.13	12	0.27	377.00	6493.00	11950	20220630	-38.66	5480	20230103	33.76	9380	-21.86	20230320	5480	33.76	20230103	11950	-38.66	20220630	5480	33.76	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
25	20230628	090702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	-120	5	-1.64	48814390	6745	7.86	7310	7320	7170	9490	5110	7300	7237.12	2.54	0	-3520	7566	7432	7296	7162	7026	7500	7230	68	2190	500	4520	10	1	13500000	969	19.05	1.11	12	0.05	377.00	6493.00	11950	20220630	-39.92	5480	20230103	31.02	9380	-23.45	20230320	5480	31.02	20230103	11950	-39.92	20220630	5480	31.02	20230103	5.43	N	101170	500	67 억		342631	N	N	0	N	00	N
26	20230627	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	10	2	0.14	614790790	84569	36.82	7230	7430	7160	9470	5110	7290	7269.69	2.51	0	3901	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	986	19.36	1.12	12	0.63	377.00	6493.00	11950	20220630	-38.91	5480	20230103	33.21	9380	-22.17	20230320	5480	33.21	20230103	11950	-38.91	20220630	5480	33.21	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
27	20230627	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-70	5	-0.96	571244540	78575	34.21	7230	7430	7160	9470	5110	7290	7270.05	2.51	0	5881	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	975	19.15	1.11	12	0.58	377.00	6493.00	11950	20220630	-39.58	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
28	20230627	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	-50	5	-0.69	520543400	71558	31.15	7230	7430	7160	9470	5110	7290	7274.43	2.51	0	6221	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	977	19.20	1.12	12	0.53	377.00	6493.00	11950	20220630	-39.41	5480	20230103	32.12	9380	-22.81	20230320	5480	32.12	20230103	11950	-39.41	20220630	5480	32.12	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
29	20230627	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-70	5	-0.96	500654650	68805	29.96	7230	7430	7160	9470	5110	7290	7276.43	2.51	0	5415	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	975	19.15	1.11	12	0.51	377.00	6493.00	11950	20220630	-39.58	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
30	20230627	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	-50	5	-0.69	448415800	61567	26.80	7230	7430	7160	9470	5110	7290	7283.38	2.51	0	3800	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	977	19.20	1.12	12	0.46	377.00	6493.00	11950	20220630	-39.41	5480	20230103	32.12	9380	-22.81	20230320	5480	32.12	20230103	11950	-39.41	20220630	5480	32.12	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
31	20230627	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7250	-40	5	-0.55	429581870	58964	25.67	7230	7430	7160	9470	5110	7290	7285.49	2.51	0	3583	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	979	19.23	1.12	12	0.44	377.00	6493.00	11950	20220630	-39.33	5480	20230103	32.30	9380	-22.71	20230320	5480	32.30	20230103	11950	-39.33	20220630	5480	32.30	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
32	20230627	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	-10	5	-0.14	312527810	42780	18.63	7230	7430	7230	9470	5110	7290	7305.47	2.51	0	9536	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	983	19.31	1.12	12	0.32	377.00	6493.00	11950	20220630	-39.08	5480	20230103	32.85	9380	-22.39	20230320	5480	32.85	20230103	11950	-39.08	20220630	5480	32.85	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
33	20230627	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	20	2	0.27	36123540	4977	2.17	7230	7310	7230	9470	5110	7290	7258.10	2.51	0	491	7816	7552	7226	6962	6636	7390	6800	68	2180	500	4510	10	1	13500000	987	19.39	1.13	12	0.04	377.00	6493.00	11950	20220630	-38.83	5480	20230103	33.39	9380	-22.07	20230320	5480	33.39	20230103	11950	-38.83	20220630	5480	33.39	20230103	5.53	N	101170	500	67 억		338724	N	N	0	N	00	N
34	20230626	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7290	-10	5	-0.14	1659814150	229288	129.41	7330	7490	6900	9490	5110	7300	7238.90	2.19	0	43154	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	984	19.34	1.12	12	1.70	377.00	6493.00	11950	20220630	-39.00	5480	20230103	33.03	9380	-22.28	20230320	5480	33.03	20230103	11950	-39.00	20220630	5480	33.03	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
35	20230626	150704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	-110	5	-1.51	1458833410	201604	113.78	7330	7490	6900	9490	5110	7300	7236.13	2.19	0	39793	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	971	19.07	1.11	12	1.49	377.00	6493.00	11950	20220630	-39.83	5480	20230103	31.20	9380	-23.35	20230320	5480	31.20	20230103	11950	-39.83	20220630	5480	31.20	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
36	20230626	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-80	5	-1.10	1393589330	192546	108.67	7330	7490	6900	9490	5110	7300	7237.70	2.19	0	40648	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	975	19.15	1.11	12	1.43	377.00	6493.00	11950	20220630	-39.58	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
37	20230626	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	-100	5	-1.37	1264221200	174611	98.55	7330	7490	6900	9490	5110	7300	7240.22	2.19	0	34702	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	972	19.10	1.11	12	1.29	377.00	6493.00	11950	20220630	-39.75	5480	20230103	31.39	9380	-23.24	20230320	5480	31.39	20230103	11950	-39.75	20220630	5480	31.39	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
38	20230626	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	50	2	0.68	527132130	71595	40.41	7330	7490	7250	9490	5110	7300	7362.69	2.19	0	1477	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	992	19.50	1.13	12	0.53	377.00	6493.00	11950	20220630	-38.49	5480	20230103	34.12	9380	-21.64	20230320	5480	34.12	20230103	11950	-38.49	20220630	5480	34.12	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
39	20230626	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	70	2	0.96	460629540	62558	35.31	7330	7490	7250	9490	5110	7300	7363.24	2.19	0	-1717	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	995	19.55	1.14	12	0.46	377.00	6493.00	11950	20220630	-38.33	5480	20230103	34.49	9380	-21.43	20230320	5480	34.49	20230103	11950	-38.33	20220630	5480	34.49	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
40	20230626	100659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	60	2	0.82	346962330	47065	26.56	7330	7490	7250	9490	5110	7300	7371.98	2.19	0	-674	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	994	19.52	1.13	12	0.35	377.00	6493.00	11950	20220630	-38.41	5480	20230103	34.31	9380	-21.54	20230320	5480	34.31	20230103	11950	-38.41	20220630	5480	34.31	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
41	20230626	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	50	2	0.68	59674340	8148	4.60	7330	7370	7260	9490	5110	7300	7323.80	2.19	0	-1641	7706	7502	7366	7162	7026	7435	7095	68	2190	500	4520	10	1	13500000	992	19.50	1.13	12	0.06	377.00	6493.00	11950	20220630	-38.49	5480	20230103	34.12	9380	-21.64	20230320	5480	34.12	20230103	11950	-38.49	20220630	5480	34.12	20230103	5.45	N	101170	500	67 억		295435	N	N	0	N	00	N
42	20230623	172759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	-260	5	-3.44	1301673530	177139	34.12	7490	7570	7230	9820	5300	7560	7348.26	2.22	0	-6386	8073	7816	7443	7186	6813	7945	7315	68	2260	500	4680	10	1	13500000	986	19.36	1.12	12	1.31	377.00	6493.00	11950	20220630	-38.91	5480	20230103	33.21	9380	-22.17	20230320	5480	33.21	20230103	11950	-38.91	20220630	5480	33.21	20230103	5.53	N	101170	500	67 억		299215	N	N	0	N	00	N
43	20230623	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7250	-310	5	-4.10	1210021320	164588	31.70	7490	7570	7230	9820	5300	7560	7351.69	2.22	0	-2557	8073	7816	7443	7186	6813	7945	7315	68	2260	500	4680	10	1	13500000	979	19.23	1.12	12	1.22	377.00	6493.00	11950	20220630	-39.33	5480	20230103	32.30	9380	-22.71	20230320	5480	32.30	20230103	11950	-39.33	20220630	5480	32.30	20230103	5.53	N	101170	500	67 억		299215	N	N	0	N	00	N
44	20230622	160256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7560	360	2	5.00	3873471860	516596	298.86	7200	7700	7070	9360	5040	7200	7497.94	1.72	0	66305	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	1021	20.05	1.16	12	3.83	377.00	6493.00	11950	20220630	-36.74	5480	20230103	37.96	9380	-19.40	20230320	5480	37.96	20230103	11950	-36.74	20220630	5480	37.96	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
45	20230622	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	350	2	4.86	3706143230	494482	286.07	7200	7700	7070	9360	5040	7200	7495.00	1.72	0	64078	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	1019	20.03	1.16	12	3.66	377.00	6493.00	11950	20220630	-36.82	5480	20230103	37.77	9380	-19.51	20230320	5480	37.77	20230103	11950	-36.82	20220630	5480	37.77	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
46	20230622	140324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	430	2	5.97	3284812280	438941	253.94	7200	7700	7070	9360	5040	7200	7483.49	1.72	0	47981	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	1030	20.24	1.18	12	3.25	377.00	6493.00	11950	20220630	-36.15	5480	20230103	39.23	9380	-18.66	20230320	5480	39.23	20230103	11950	-36.15	20220630	5480	39.23	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
47	20230622	130924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7590	390	2	5.42	2373638910	319561	184.87	7200	7680	7070	9360	5040	7200	7427.81	1.72	0	45634	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	1025	20.13	1.17	12	2.37	377.00	6493.00	11950	20220630	-36.49	5480	20230103	38.50	9380	-19.08	20230320	5480	38.50	20230103	11950	-36.49	20220630	5480	38.50	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
48	20230622	120533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	210	2	2.92	1437987970	195499	113.10	7200	7510	7070	9360	5040	7200	7355.47	1.72	0	42688	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	1000	19.66	1.14	12	1.45	377.00	6493.00	11950	20220630	-37.99	5480	20230103	35.22	9380	-21.00	20230320	5480	35.22	20230103	11950	-37.99	20220630	5480	35.22	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
49	20230622	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	200	2	2.78	878460550	120248	69.57	7200	7400	7070	9360	5040	7200	7305.41	1.72	0	31980	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	999	19.63	1.14	12	0.89	377.00	6493.00	11950	20220630	-38.08	5480	20230103	35.04	9380	-21.11	20230320	5480	35.04	20230103	11950	-38.08	20220630	5480	35.04	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
50	20230622	100741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7330	130	2	1.81	544629960	74889	43.32	7200	7380	7070	9360	5040	7200	7272.50	1.72	0	7017	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	990	19.44	1.13	12	0.55	377.00	6493.00	11950	20220630	-38.66	5480	20230103	33.76	9380	-21.86	20230320	5480	33.76	20230103	11950	-38.66	20220630	5480	33.76	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
51	20230622	090520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7130	-70	5	-0.97	76243490	10657	6.17	7200	7230	7070	9360	5040	7200	7154.31	1.72	0	-1819	7500	7350	7250	7100	7000	7425	7175	68	2160	500	4460	10	1	13500000	963	18.91	1.10	12	0.08	377.00	6493.00	11950	20220630	-40.33	5480	20230103	30.11	9380	-23.99	20230320	5480	30.11	20230103	11950	-40.33	20220630	5480	30.11	20230103	5.75	N	101170	500	67 억		231785	N	N	0	N	00	N
52	20230621	160506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	40	2	0.56	1251564160	172281	76.01	7180	7400	7150	9300	5020	7160	7264.71	1.59	0	17305	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	972	19.10	1.11	12	1.28	377.00	6493.00	12600	20220620	-42.86	5480	20230103	31.39	9380	-23.24	20230320	5480	31.39	20230103	11950	-39.75	20220630	5480	31.39	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
53	20230621	150914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	60	2	0.84	1212130990	166809	73.60	7180	7400	7150	9300	5020	7160	7266.58	1.59	0	16853	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	975	19.15	1.11	12	1.24	377.00	6493.00	12600	20220620	-42.70	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
54	20230621	140329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	50	2	0.70	1113499950	153149	67.57	7180	7400	7150	9300	5020	7160	7270.70	1.59	0	15581	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	973	19.12	1.11	12	1.13	377.00	6493.00	12600	20220620	-42.78	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	11950	-39.67	20220630	5480	31.57	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
55	20230621	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	60	2	0.84	1059303180	145630	64.25	7180	7400	7150	9300	5020	7160	7273.94	1.59	0	15778	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	975	19.15	1.11	12	1.08	377.00	6493.00	12600	20220620	-42.70	5480	20230103	31.75	9380	-23.03	20230320	5480	31.75	20230103	11950	-39.58	20220630	5480	31.75	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
56	20230621	120144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	40	2	0.56	900139780	123506	54.49	7180	7400	7180	9300	5020	7160	7288.23	1.59	0	13447	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	972	19.10	1.11	12	0.91	377.00	6493.00	12600	20220620	-42.86	5480	20230103	31.39	9380	-23.24	20230320	5480	31.39	20230103	11950	-39.75	20220630	5480	31.39	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
57	20230621	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	50	2	0.70	868895910	119175	52.58	7180	7400	7180	9300	5020	7160	7290.92	1.59	0	13450	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	973	19.12	1.11	12	0.88	377.00	6493.00	12600	20220620	-42.78	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	11950	-39.67	20220630	5480	31.57	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
58	20230621	100627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7260	100	2	1.40	673729180	92176	40.67	7180	7400	7180	9300	5020	7160	7309.16	1.59	0	20464	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	980	19.26	1.12	12	0.68	377.00	6493.00	12600	20220620	-42.38	5480	20230103	32.48	9380	-22.60	20230320	5480	32.48	20230103	11950	-39.25	20220630	5480	32.48	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
59	20230621	090242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	120	2	1.68	9290270	1285	0.57	7180	7280	7180	9300	5020	7160	7229.78	1.59	0	-167	7386	7272	7216	7102	7046	7245	7075	68	2140	500	4430	10	1	13500000	983	19.31	1.12	12	0.01	377.00	6493.00	12600	20220620	-42.22	5480	20230103	32.85	9380	-22.39	20230320	5480	32.85	20230103	11950	-39.08	20220630	5480	32.85	20230103	5.74	N	101170	500	67 억		214528	N	N	0	N	00	N
60	20230620	160121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-50	5	-0.69	1636462990	225855	135.73	7190	7330	7160	9370	5050	7210	7245.73	1.38	0	28436	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	967	18.99	1.10	12	1.67	377.00	6493.00	12600	20220620	-43.17	5480	20230103	30.66	9380	-23.67	20230320	5480	30.66	20230103	12600	-43.17	20220620	5480	30.66	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
61	20230620	150107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	-40	5	-0.55	1573705690	217112	130.47	7190	7330	7170	9370	5050	7210	7248.36	1.38	0	27363	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	968	19.02	1.10	12	1.61	377.00	6493.00	12600	20220620	-43.10	5480	20230103	30.84	9380	-23.56	20230320	5480	30.84	20230103	12600	-43.10	20220620	5480	30.84	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
62	20230620	140541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	-30	5	-0.42	1501745230	207104	124.46	7190	7330	7170	9370	5050	7210	7251.16	1.38	0	28252	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	969	19.05	1.11	12	1.53	377.00	6493.00	12600	20220620	-43.02	5480	20230103	31.02	9380	-23.45	20230320	5480	31.02	20230103	12600	-43.02	20220620	5480	31.02	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
63	20230620	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7260	50	2	0.69	1363789260	187976	112.96	7190	7330	7180	9370	5050	7210	7255.12	1.38	0	30209	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	980	19.26	1.12	12	1.39	377.00	6493.00	12600	20220620	-42.38	5480	20230103	32.48	9380	-22.60	20230320	5480	32.48	20230103	12600	-42.38	20220620	5480	32.48	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
64	20230620	120414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	20	2	0.28	1296225180	178640	107.35	7190	7330	7180	9370	5050	7210	7256.07	1.38	0	29510	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	976	19.18	1.11	12	1.32	377.00	6493.00	12600	20220620	-42.62	5480	20230103	31.93	9380	-22.92	20230320	5480	31.93	20230103	12600	-42.62	20220620	5480	31.93	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
65	20230620	110425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7290	80	2	1.11	1030767780	142232	85.47	7190	7330	7180	9370	5050	7210	7247.09	1.38	0	23540	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	984	19.34	1.12	12	1.05	377.00	6493.00	12600	20220620	-42.14	5480	20230103	33.03	9380	-22.28	20230320	5480	33.03	20230103	12600	-42.14	20220620	5480	33.03	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
66	20230620	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	0	3	0.00	666637390	92041	55.31	7190	7330	7180	9370	5050	7210	7242.83	1.38	0	3527	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	973	19.12	1.11	12	0.68	377.00	6493.00	12600	20220620	-42.78	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	12600	-42.78	20220620	5480	31.57	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
67	20230620	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	70	2	0.97	203106600	28046	16.85	7190	7330	7180	9370	5050	7210	7241.91	1.38	0	7547	7376	7292	7126	7042	6876	7335	7085	68	2160	500	4470	10	1	13500000	983	19.31	1.12	12	0.21	377.00	6493.00	12600	20220620	-42.22	5480	20230103	32.85	9380	-22.39	20230320	5480	32.85	20230103	12600	-42.22	20220620	5480	32.85	20230103	5.75	N	101170	500	67 억		186540	N	N	0	N	00	N
68	20230619	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	220	2	3.15	1180837530	165692	167.83	6960	7210	6960	9080	4900	6990	7125.92	1.08	0	39104	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	973	19.12	1.11	12	1.23	377.00	6493.00	12600	20220620	-42.78	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	12600	-42.78	20220620	5480	31.57	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
69	20230619	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	210	2	3.00	1091813990	153338	155.32	6960	7210	6960	9080	4900	6990	7120.31	1.08	0	38014	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	972	19.10	1.11	12	1.14	377.00	6493.00	12600	20220620	-42.86	5480	20230103	31.39	9380	-23.24	20230320	5480	31.39	20230103	12600	-42.86	20220620	5480	31.39	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
70	20230619	140236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	170	2	2.43	886420080	124770	126.38	6960	7200	6960	9080	4900	6990	7104.43	1.08	0	31930	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	967	18.99	1.10	12	0.92	377.00	6493.00	12600	20220620	-43.17	5480	20230103	30.66	9380	-23.67	20230320	5480	30.66	20230103	12600	-43.17	20220620	5480	30.66	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
71	20230619	130336	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7130	140	2	2.00	640763030	90506	91.67	6960	7160	6960	9080	4900	6990	7079.79	1.08	0	27118	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	963	18.91	1.10	12	0.67	377.00	6493.00	12600	20220620	-43.41	5480	20230103	30.11	9380	-23.99	20230320	5480	30.11	20230103	12600	-43.41	20220620	5480	30.11	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
72	20230619	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7090	100	2	1.43	569653530	80536	81.58	6960	7160	6960	9080	4900	6990	7073.28	1.08	0	25554	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	957	18.81	1.09	12	0.60	377.00	6493.00	12600	20220620	-43.73	5480	20230103	29.38	9380	-24.41	20230320	5480	29.38	20230103	12600	-43.73	20220620	5480	29.38	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
73	20230619	111010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	160	2	2.29	523144870	74011	74.97	6960	7160	6960	9080	4900	6990	7068.47	1.08	0	25546	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	965	18.97	1.10	12	0.55	377.00	6493.00	12600	20220620	-43.25	5480	20230103	30.47	9380	-23.77	20230320	5480	30.47	20230103	12600	-43.25	20220620	5480	30.47	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
74	20230619	100344	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7120	130	2	1.86	393510410	55789	56.51	6960	7140	6960	9080	4900	6990	7053.55	1.08	0	26055	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	961	18.89	1.10	12	0.41	377.00	6493.00	12600	20220620	-43.49	5480	20230103	29.93	9380	-24.09	20230320	5480	29.93	20230103	12600	-43.49	20220620	5480	29.93	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
75	20230619	090436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	60	2	0.86	60873340	8727	8.84	6960	7060	6960	9080	4900	6990	6975.29	1.08	0	2092	7123	7056	6953	6886	6783	7090	6920	68	2090	500	4330	10	1	13500000	952	18.70	1.09	12	0.06	377.00	6493.00	12600	20220620	-44.05	5480	20230103	28.65	9380	-24.84	20230320	5480	28.65	20230103	12600	-44.05	20220620	5480	28.65	20230103	5.89	N	101170	500	67 억		145824	N	N	0	N	00	N
76	20230616	160449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	140	2	2.04	672640840	96599	96.78	6850	7020	6850	8900	4800	6850	6963.17	0.93	0	20501	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	944	18.54	1.08	12	0.72	377.00	6493.00	12600	20220620	-44.52	5480	20230103	27.55	9380	-25.48	20230320	5480	27.55	20230103	12600	-44.52	20220620	5480	27.55	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
77	20230616	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	120	2	1.75	649704330	93314	93.48	6850	7020	6850	8900	4800	6850	6962.56	0.93	0	20090	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	941	18.49	1.07	12	0.69	377.00	6493.00	12600	20220620	-44.68	5480	20230103	27.19	9380	-25.69	20230320	5480	27.19	20230103	12600	-44.68	20220620	5480	27.19	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
78	20230616	140342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	140	2	2.04	523551330	75289	75.43	6850	7010	6850	8900	4800	6850	6953.89	0.93	0	23164	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	944	18.54	1.08	12	0.56	377.00	6493.00	12600	20220620	-44.52	5480	20230103	27.55	9380	-25.48	20230320	5480	27.55	20230103	12600	-44.52	20220620	5480	27.55	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
79	20230616	130347	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	120	2	1.75	395637460	56971	57.07	6850	7000	6850	8900	4800	6850	6944.54	0.93	0	18834	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	941	18.49	1.07	12	0.42	377.00	6493.00	12600	20220620	-44.68	5480	20230103	27.19	9380	-25.69	20230320	5480	27.19	20230103	12600	-44.68	20220620	5480	27.19	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
80	20230616	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	140	2	2.04	366620900	52815	52.91	6850	7000	6850	8900	4800	6850	6941.61	0.93	0	20646	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	944	18.54	1.08	12	0.39	377.00	6493.00	12600	20220620	-44.52	5480	20230103	27.55	9380	-25.48	20230320	5480	27.55	20230103	12600	-44.52	20220620	5480	27.55	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
81	20230616	110332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	130	2	1.90	287288970	41438	41.51	6850	7000	6850	8900	4800	6850	6932.98	0.93	0	17828	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	942	18.51	1.08	12	0.31	377.00	6493.00	12600	20220620	-44.60	5480	20230103	27.37	9380	-25.59	20230320	5480	27.37	20230103	12600	-44.60	20220620	5480	27.37	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
82	20230616	100147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	120	2	1.75	200891380	29017	29.07	6850	7000	6850	8900	4800	6850	6923.23	0.93	0	13950	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	941	18.49	1.07	12	0.21	377.00	6493.00	12600	20220620	-44.68	5480	20230103	27.19	9380	-25.69	20230320	5480	27.19	20230103	12600	-44.68	20220620	5480	27.19	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
83	20230616	090953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	140	2	2.04	104735940	15128	15.16	6850	7000	6850	8900	4800	6850	6923.32	0.93	0	4787	6990	6920	6800	6730	6610	6955	6765	68	2050	500	4240	10	1	13500000	944	18.54	1.08	12	0.11	377.00	6493.00	12600	20220620	-44.52	5480	20230103	27.55	9380	-25.48	20230320	5480	27.55	20230103	12600	-44.52	20220620	5480	27.55	20230103	6.02	N	101170	500	67 억		125161	N	N	0	N	00	N
84	20230615	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	110	2	1.63	628681110	92811	45.89	6740	6870	6680	8740	4720	6730	6773.78	0.94	0	24	7170	6950	6830	6610	6490	6890	6550	68	2010	500	4170	10	1	13500000	923	18.14	1.05	12	0.69	377.00	6493.00	12600	20220620	-45.71	5480	20230103	24.82	9380	-27.08	20230320	5480	24.82	20230103	12600	-45.71	20220620	5480	24.82	20230103	6.07	N	101170	500	67 억		126617	N	N	0	N	00	N
85	20230615	140930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	110	2	1.63	528552460	78139	38.63	6740	6840	6680	8740	4720	6730	6764.26	0.94	0	2051	7170	6950	6830	6610	6490	6890	6550	68	2010	500	4170	10	1	13500000	923	18.14	1.05	12	0.58	377.00	6493.00	12600	20220620	-45.71	5480	20230103	24.82	9380	-27.08	20230320	5480	24.82	20230103	12600	-45.71	20220620	5480	24.82	20230103	6.07	N	101170	500	67 억		126617	N	N	0	N	00	N
86	20230615	130738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	80	2	1.19	454928780	67331	33.29	6740	6840	6680	8740	4720	6730	6756.60	0.94	0	4394	7170	6950	6830	6610	6490	6890	6550	68	2010	500	4170	10	1	13500000	919	18.06	1.05	12	0.50	377.00	6493.00	12600	20220620	-45.95	5480	20230103	24.27	9380	-27.40	20230320	5480	24.27	20230103	12600	-45.95	20220620	5480	24.27	20230103	6.07	N	101170	500	67 억		126617	N	N	0	N	00	N
87	20230615	120312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	50	2	0.74	406338690	60180	29.75	6740	6840	6680	8740	4720	6730	6752.06	0.94	0	4003	7170	6950	6830	6610	6490	6890	6550	68	2010	500	4170	10	1	13500000	915	17.98	1.04	12	0.45	377.00	6493.00	12600	20220620	-46.19	5480	20230103	23.72	9380	-27.72	20230320	5480	23.72	20230103	12600	-46.19	20220620	5480	23.72	20230103	6.07	N	101170	500	67 억		126617	N	N	0	N	00	N
88	20230615	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-10	5	-0.15	257164430	37957	18.77	6740	6840	6680	8740	4720	6730	6775.15	0.94	0	-2130	7170	6950	6830	6610	6490	6890	6550	68	2010	500	4170	10	1	13500000	907	17.82	1.03	12	0.28	377.00	6493.00	12600	20220620	-46.67	5480	20230103	22.63	9380	-28.36	20230320	5480	22.63	20230103	12600	-46.67	20220620	5480	22.63	20230103	6.07	N	101170	500	67 억		126617	N	N	0	N	00	N
89	20230611	184500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	30	2	0.42	467151770	65576	96.05	7100	7180	7060	9200	4960	7080	7124.04	1.17	10393	10434	7160	7120	7090	7050	7020	7105	7035	68	2120	500	4380	10	1	13500000	960	18.86	1.10	12	0.49	377.00	6493.00	12600	20220620	-43.57	5480	20230103	29.74	9380	-24.20	20230320	5480	29.74	20230103	12600	-43.57	20220620	5480	29.74	20230103	6.11	N	101170	500	67 억		158318	N	N	0	N	00	N