KissMeData/227950/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	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1092	33	2	3.12	3250910101	2908236	282.84	1045	1185	1030	1376	742	1059	1117.88	0.32	0	-71511	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1130	136.50	1.14	12	2.81	8.00	962.00	1990	20230418	-45.13	588	20230303	85.71	1990	-45.13	20230418	588	85.71	20230303	1990	-45.13	20230418	588	85.71	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
3	20230630	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1092	33	2	3.12	3168885336	2832967	275.52	1045	1185	1030	1376	742	1059	1118.60	0.32	0	-68523	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1130	136.50	1.14	12	2.74	8.00	962.00	1990	20230418	-45.13	588	20230303	85.71	1990	-45.13	20230418	588	85.71	20230303	1990	-45.13	20230418	588	85.71	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
4	20230630	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	36	2	3.40	2902754352	2587428	251.64	1045	1185	1030	1376	742	1059	1121.90	0.32	0	-66073	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1133	136.88	1.14	12	2.50	8.00	962.00	1990	20230418	-44.97	588	20230303	86.22	1990	-44.97	20230418	588	86.22	20230303	1990	-44.97	20230418	588	86.22	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
5	20230630	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1121	62	2	5.85	717647236	677480	65.89	1045	1131	1030	1376	742	1059	1059.29	0.32	0	68813	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1160	140.12	1.17	12	0.65	8.00	962.00	1990	20230418	-43.67	588	20230303	90.65	1990	-43.67	20230418	588	90.65	20230303	1990	-43.67	20230418	588	90.65	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
6	20230630	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-2	5	-0.19	467830059	447004	43.47	1045	1070	1030	1376	742	1059	1046.56	0.32	0	117128	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1094	132.12	1.10	12	0.43	8.00	962.00	1990	20230418	-46.88	588	20230303	79.76	1990	-46.88	20230418	588	79.76	20230303	1990	-46.88	20230418	588	79.76	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
7	20230630	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	2	2	0.19	393710400	376465	36.61	1045	1070	1030	1376	742	1059	1045.77	0.32	0	125689	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1098	132.62	1.10	12	0.36	8.00	962.00	1990	20230418	-46.68	588	20230303	80.44	1990	-46.68	20230418	588	80.44	20230303	1990	-46.68	20230418	588	80.44	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
8	20230630	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	-18	5	-1.70	288140836	275658	26.81	1045	1070	1030	1376	742	1059	1045.23	0.32	0	75833	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1077	130.12	1.08	12	0.27	8.00	962.00	1990	20230418	-47.69	588	20230303	77.04	1990	-47.69	20230418	588	77.04	20230303	1990	-47.69	20230418	588	77.04	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
9	20230630	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-13	5	-1.23	60915348	57983	5.64	1045	1058	1045	1376	742	1059	1050.41	0.32	0	14383	1153	1105	1080	1032	1007	1093	1020	104	317	100	690	1	1	103501126	1083	130.75	1.09	12	0.06	8.00	962.00	1990	20230418	-47.44	588	20230303	77.89	1990	-47.44	20230418	588	77.89	20230303	1990	-47.44	20230418	588	77.89	20230303	0.04	N	227950	100	103 억		331113	N	N	0	N	00	N
10	20230629	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-55	5	-4.94	1103536938	1014750	118.99	1127	1128	1055	1448	780	1114	1087.59	0.35	0	-31114	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1096	132.38	1.10	12	0.98	8.00	962.00	1990	20230418	-46.78	588	20230303	80.10	1990	-46.78	20230418	588	80.10	20230303	1990	-46.78	20230418	588	80.10	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
11	20230629	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-54	5	-4.85	1031782503	947001	111.04	1127	1128	1059	1448	780	1114	1089.52	0.35	0	-43011	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1097	132.50	1.10	12	0.91	8.00	962.00	1990	20230418	-46.73	588	20230303	80.27	1990	-46.73	20230418	588	80.27	20230303	1990	-46.73	20230418	588	80.27	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
12	20230629	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-37	5	-3.32	790887349	721190	84.57	1127	1128	1077	1448	780	1114	1096.64	0.35	0	-55593	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1115	134.62	1.12	12	0.70	8.00	962.00	1990	20230418	-45.88	588	20230303	83.16	1990	-45.88	20230418	588	83.16	20230303	1990	-45.88	20230418	588	83.16	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
13	20230629	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	-34	5	-3.05	729496349	664340	77.90	1127	1128	1077	1448	780	1114	1098.07	0.35	0	-58085	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1118	135.00	1.12	12	0.64	8.00	962.00	1990	20230418	-45.73	588	20230303	83.67	1990	-45.73	20230418	588	83.67	20230303	1990	-45.73	20230418	588	83.67	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
14	20230629	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1085	-29	5	-2.60	606040635	549984	64.49	1127	1128	1081	1448	780	1114	1101.92	0.35	0	-61701	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1123	135.62	1.13	12	0.53	8.00	962.00	1990	20230418	-45.48	588	20230303	84.52	1990	-45.48	20230418	588	84.52	20230303	1990	-45.48	20230418	588	84.52	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
15	20230629	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	-24	5	-2.15	489208083	442450	51.88	1127	1128	1090	1448	780	1114	1105.68	0.35	0	-67123	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1128	136.25	1.13	12	0.43	8.00	962.00	1990	20230418	-45.23	588	20230303	85.37	1990	-45.23	20230418	588	85.37	20230303	1990	-45.23	20230418	588	85.37	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
16	20230629	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1106	-8	5	-0.72	234155715	210774	24.71	1127	1128	1105	1448	780	1114	1110.93	0.35	0	-26822	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1145	138.25	1.15	12	0.20	8.00	962.00	1990	20230418	-44.42	588	20230303	88.10	1990	-44.42	20230418	588	88.10	20230303	1990	-44.42	20230418	588	88.10	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
17	20230629	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1111	-3	5	-0.27	73849384	66291	7.77	1127	1128	1110	1448	780	1114	1114.02	0.35	0	-2952	1148	1130	1122	1104	1096	1127	1101	104	334	100	730	1	1	103501126	1150	138.88	1.15	12	0.06	8.00	962.00	1990	20230418	-44.17	588	20230303	88.95	1990	-44.17	20230418	588	88.95	20230303	1990	-44.17	20230418	588	88.95	20230303	0.04	N	227950	100	103 억		360154	N	N	0	N	00	N
18	20230628	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1114	-21	5	-1.85	942205117	840170	75.87	1132	1140	1114	1475	795	1135	1121.46	0.32	0	28516	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1153	139.25	1.16	12	0.81	8.00	962.00	1990	20230418	-44.02	588	20230303	89.46	1990	-44.02	20230418	588	89.46	20230303	1990	-44.02	20230418	588	89.46	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
19	20230628	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1116	-19	5	-1.67	826592064	736458	66.50	1132	1140	1115	1475	795	1135	1122.39	0.32	0	25308	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1155	139.50	1.16	12	0.71	8.00	962.00	1990	20230418	-43.92	588	20230303	89.80	1990	-43.92	20230418	588	89.80	20230303	1990	-43.92	20230418	588	89.80	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
20	20230628	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	-16	5	-1.41	705410347	627964	56.71	1132	1140	1118	1475	795	1135	1123.33	0.32	0	27581	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1158	139.88	1.16	12	0.61	8.00	962.00	1990	20230418	-43.77	588	20230303	90.31	1990	-43.77	20230418	588	90.31	20230303	1990	-43.77	20230418	588	90.31	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
21	20230628	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1123	-12	5	-1.06	572444767	509208	45.98	1132	1140	1119	1475	795	1135	1124.19	0.32	0	50554	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1162	140.38	1.17	12	0.49	8.00	962.00	1990	20230418	-43.57	588	20230303	90.99	1990	-43.57	20230418	588	90.99	20230303	1990	-43.57	20230418	588	90.99	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
22	20230628	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1124	-11	5	-0.97	482960352	429649	38.80	1132	1140	1119	1475	795	1135	1124.08	0.32	0	19088	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1163	140.50	1.17	12	0.42	8.00	962.00	1990	20230418	-43.52	588	20230303	91.16	1990	-43.52	20230418	588	91.16	20230303	1990	-43.52	20230418	588	91.16	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
23	20230628	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1121	-14	5	-1.23	412702114	366922	33.13	1132	1140	1119	1475	795	1135	1124.77	0.32	0	21072	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1160	140.12	1.17	12	0.35	8.00	962.00	1990	20230418	-43.67	588	20230303	90.65	1990	-43.67	20230418	588	90.65	20230303	1990	-43.67	20230418	588	90.65	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
24	20230628	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1127	-8	5	-0.70	252790376	224337	20.26	1132	1140	1120	1475	795	1135	1126.83	0.32	0	8222	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1166	140.88	1.17	12	0.22	8.00	962.00	1990	20230418	-43.37	588	20230303	91.67	1990	-43.37	20230418	588	91.67	20230303	1990	-43.37	20230418	588	91.67	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
25	20230628	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1129	-6	5	-0.53	71715533	63481	5.73	1132	1137	1121	1475	795	1135	1129.72	0.32	0	-12415	1210	1172	1151	1113	1092	1162	1103	104	340	100	740	1	1	103501126	1169	141.12	1.17	12	0.06	8.00	962.00	1990	20230418	-43.27	588	20230303	92.01	1990	-43.27	20230418	588	92.01	20230303	1990	-43.27	20230418	588	92.01	20230303	0.02	N	227950	100	103 억		331634	N	N	0	N	00	N
26	20230627	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1135	-44	5	-3.73	1255622671	1093860	64.23	1183	1189	1130	1532	826	1179	1147.89	0.26	0	50426	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1175	141.88	1.18	12	1.06	8.00	962.00	1990	20230418	-42.96	588	20230303	93.03	1990	-42.96	20230418	588	93.03	20230303	1990	-42.96	20230418	588	93.03	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
27	20230627	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	-40	5	-3.39	1191796478	1037741	60.93	1183	1189	1130	1532	826	1179	1148.45	0.26	0	46635	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1179	142.38	1.18	12	1.00	8.00	962.00	1990	20230418	-42.76	588	20230303	93.71	1990	-42.76	20230418	588	93.71	20230303	1990	-42.76	20230418	588	93.71	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
28	20230627	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	-41	5	-3.48	1070029317	930454	54.63	1183	1189	1130	1532	826	1179	1150.01	0.26	0	52935	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1178	142.25	1.18	12	0.90	8.00	962.00	1990	20230418	-42.81	588	20230303	93.54	1990	-42.81	20230418	588	93.54	20230303	1990	-42.81	20230418	588	93.54	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
29	20230627	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1142	-37	5	-3.14	979369577	850941	49.96	1183	1189	1130	1532	826	1179	1150.93	0.26	0	67521	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1182	142.75	1.19	12	0.82	8.00	962.00	1990	20230418	-42.61	588	20230303	94.22	1990	-42.61	20230418	588	94.22	20230303	1990	-42.61	20230418	588	94.22	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
30	20230627	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1140	-39	5	-3.31	828348532	717989	42.16	1183	1189	1133	1532	826	1179	1153.71	0.26	0	52969	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1180	142.50	1.19	12	0.69	8.00	962.00	1990	20230418	-42.71	588	20230303	93.88	1990	-42.71	20230418	588	93.88	20230303	1990	-42.71	20230418	588	93.88	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
31	20230627	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1148	-31	5	-2.63	662606688	572735	33.63	1183	1189	1140	1532	826	1179	1156.92	0.26	0	51035	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1188	143.50	1.19	12	0.55	8.00	962.00	1990	20230418	-42.31	588	20230303	95.24	1990	-42.31	20230418	588	95.24	20230303	1990	-42.31	20230418	588	95.24	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
32	20230627	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1159	-20	5	-1.70	315022569	270356	15.87	1183	1189	1155	1532	826	1179	1165.21	0.26	0	34664	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1200	144.88	1.20	12	0.26	8.00	962.00	1990	20230418	-41.76	588	20230303	97.11	1990	-41.76	20230418	588	97.11	20230303	1990	-41.76	20230418	588	97.11	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
33	20230627	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1172	-7	5	-0.59	42971227	36511	2.14	1183	1189	1170	1532	826	1179	1176.94	0.26	0	-8370	1295	1236	1201	1142	1107	1219	1125	104	353	100	770	1	1	103501126	1213	146.50	1.22	12	0.04	8.00	962.00	1990	20230418	-41.11	588	20230303	99.32	1990	-41.11	20230418	588	99.32	20230303	1990	-41.11	20230418	588	99.32	20230303	0.02	N	227950	100	103 억		269687	N	N	0	N	00	N
34	20230626	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1179	-23	5	-1.91	2024392079	1695297	11.83	1194	1260	1166	1562	842	1202	1194.13	0.35	0	-103097	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1220	147.38	1.23	12	1.64	8.00	962.00	1990	20230418	-40.75	588	20230303	100.51	1990	-40.75	20230418	588	100.51	20230303	1990	-40.75	20230418	588	100.51	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
35	20230626	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1180	-22	5	-1.83	1944034482	1627104	11.36	1194	1260	1166	1562	842	1202	1194.78	0.35	0	-113060	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1221	147.50	1.23	12	1.57	8.00	962.00	1990	20230418	-40.70	588	20230303	100.68	1990	-40.70	20230418	588	100.68	20230303	1990	-40.70	20230418	588	100.68	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
36	20230626	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1186	-16	5	-1.33	1808200978	1511996	10.55	1194	1260	1166	1562	842	1202	1195.90	0.35	0	-115587	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1228	148.25	1.23	12	1.46	8.00	962.00	1990	20230418	-40.40	588	20230303	101.70	1990	-40.40	20230418	588	101.70	20230303	1990	-40.40	20230418	588	101.70	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
37	20230626	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1193	-9	5	-0.75	1672960590	1397619	9.76	1194	1260	1166	1562	842	1202	1197.01	0.35	0	-112508	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1235	149.12	1.24	12	1.35	8.00	962.00	1990	20230418	-40.05	588	20230303	102.89	1990	-40.05	20230418	588	102.89	20230303	1990	-40.05	20230418	588	102.89	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
38	20230626	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1193	-9	5	-0.75	1589765627	1327812	9.27	1194	1260	1166	1562	842	1202	1197.28	0.35	0	-97231	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1235	149.12	1.24	12	1.28	8.00	962.00	1990	20230418	-40.05	588	20230303	102.89	1990	-40.05	20230418	588	102.89	20230303	1990	-40.05	20230418	588	102.89	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
39	20230626	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1198	-4	5	-0.33	1378027685	1151232	8.04	1194	1260	1166	1562	842	1202	1197.00	0.35	0	-81612	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1240	149.75	1.25	12	1.11	8.00	962.00	1990	20230418	-39.80	588	20230303	103.74	1990	-39.80	20230418	588	103.74	20230303	1990	-39.80	20230418	588	103.74	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
40	20230626	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	4	2	0.33	721649382	608908	4.25	1194	1226	1166	1562	842	1202	1185.15	0.35	0	-19451	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1248	150.75	1.25	12	0.59	8.00	962.00	1990	20230418	-39.40	588	20230303	105.10	1990	-39.40	20230418	588	105.10	20230303	1990	-39.40	20230418	588	105.10	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
41	20230626	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1182	-20	5	-1.66	239253918	202877	1.42	1194	1196	1166	1562	842	1202	1179.29	0.35	0	-43572	1456	1329	1216	1089	976	1392	1152	104	360	100	790	1	1	103501126	1223	147.75	1.23	12	0.20	8.00	962.00	1990	20230418	-40.60	588	20230303	101.02	1990	-40.60	20230418	588	101.02	20230303	1990	-40.60	20230418	588	101.02	20230303	0.04	N	227950	100	103 억		358889	N	N	0	N	00	N
42	20230623	182013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1202	81	2	7.23	18120151295	14325571	1720.35	1127	1343	1103	1457	785	1121	1265.19	0.27	0	121304	1191	1156	1134	1099	1077	1145	1088	104	336	100	730	1	1	103501126	1244	150.25	1.25	12	13.84	8.00	962.00	1990	20230418	-39.60	588	20230303	104.42	1990	-39.60	20230418	588	104.42	20230303	1990	-39.60	20230418	588	104.42	20230303	0.04	N	227950	100	103 억		281406	N	N	0	N	00	N
43	20230623	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	92	2	8.21	17184861392	13549604	1627.16	1127	1343	1103	1457	785	1121	1268.29	0.27	0	152427	1191	1156	1134	1099	1077	1145	1088	104	336	100	730	1	1	103501126	1255	151.62	1.26	12	13.09	8.00	962.00	1990	20230418	-39.05	588	20230303	106.29	1990	-39.05	20230418	588	106.29	20230303	1990	-39.05	20230418	588	106.29	20230303	0.04	N	227950	100	103 억		281406	N	N	0	N	00	N
44	20230622	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1121	-29	5	-2.52	946624742	830569	88.03	1150	1169	1112	1495	805	1150	1139.77	0.25	0	21400	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1160	140.12	1.17	12	0.80	8.00	962.00	1990	20230418	-43.67	588	20230303	90.65	1990	-43.67	20230418	588	90.65	20230303	1990	-43.67	20230418	588	90.65	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
45	20230622	150152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1122	-28	5	-2.43	825905756	723078	76.64	1150	1169	1112	1495	805	1150	1142.21	0.25	0	-5866	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1161	140.25	1.17	12	0.70	8.00	962.00	1990	20230418	-43.62	588	20230303	90.82	1990	-43.62	20230418	588	90.82	20230303	1990	-43.62	20230418	588	90.82	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
46	20230622	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1145	-5	5	-0.43	511230733	444800	47.14	1150	1169	1143	1495	805	1150	1149.35	0.25	0	-2001	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1185	143.12	1.19	12	0.43	8.00	962.00	1990	20230418	-42.46	588	20230303	94.73	1990	-42.46	20230418	588	94.73	20230303	1990	-42.46	20230418	588	94.73	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
47	20230622	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1147	-3	5	-0.26	459210158	399378	42.33	1150	1169	1143	1495	805	1150	1149.81	0.25	0	-2961	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1187	143.38	1.19	12	0.39	8.00	962.00	1990	20230418	-42.36	588	20230303	95.07	1990	-42.36	20230418	588	95.07	20230303	1990	-42.36	20230418	588	95.07	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
48	20230622	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1145	-5	5	-0.43	419196532	364441	38.63	1150	1169	1145	1495	805	1150	1150.25	0.25	0	1255	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1185	143.12	1.19	12	0.35	8.00	962.00	1990	20230418	-42.46	588	20230303	94.73	1990	-42.46	20230418	588	94.73	20230303	1990	-42.46	20230418	588	94.73	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
49	20230622	110129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1150	0	3	0.00	333263813	289487	30.68	1150	1169	1145	1495	805	1150	1151.22	0.25	0	1337	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1190	143.75	1.20	12	0.28	8.00	962.00	1990	20230418	-42.21	588	20230303	95.58	1990	-42.21	20230418	588	95.58	20230303	1990	-42.21	20230418	588	95.58	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
50	20230622	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1146	-4	5	-0.35	236109732	204993	21.73	1150	1169	1145	1495	805	1150	1151.79	0.25	0	-2350	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1186	143.25	1.19	12	0.20	8.00	962.00	1990	20230418	-42.41	588	20230303	94.90	1990	-42.41	20230418	588	94.90	20230303	1990	-42.41	20230418	588	94.90	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
51	20230622	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1163	13	2	1.13	33028920	28566	3.03	1150	1169	1150	1495	805	1150	1156.23	0.25	0	-26	1216	1183	1164	1131	1112	1173	1121	104	345	100	750	1	1	103501126	1204	145.38	1.21	12	0.03	8.00	962.00	1990	20230418	-41.56	588	20230303	97.79	1990	-41.56	20230418	588	97.79	20230303	1990	-41.56	20230418	588	97.79	20230303	0.04	N	227950	100	103 억		262872	N	N	0	N	00	N
52	20230621	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1150	-47	5	-3.93	1063230487	919012	46.36	1197	1197	1145	1556	838	1197	1156.95	0.37	0	-115708	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1190	143.75	1.20	12	0.89	8.00	962.00	1990	20230418	-42.21	588	20230303	95.58	1990	-42.21	20230418	588	95.58	20230303	1990	-42.21	20230418	588	95.58	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
53	20230621	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1152	-45	5	-3.76	916976243	791801	39.94	1197	1197	1145	1556	838	1197	1158.09	0.37	0	-89444	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1192	144.00	1.20	12	0.77	8.00	962.00	1990	20230418	-42.11	588	20230303	95.92	1990	-42.11	20230418	588	95.92	20230303	1990	-42.11	20230418	588	95.92	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
54	20230621	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1157	-40	5	-3.34	779246323	672034	33.90	1197	1197	1145	1556	838	1197	1159.53	0.37	0	-34351	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1198	144.62	1.20	12	0.65	8.00	962.00	1990	20230418	-41.86	588	20230303	96.77	1990	-41.86	20230418	588	96.77	20230303	1990	-41.86	20230418	588	96.77	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
55	20230621	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1154	-43	5	-3.59	684580184	589963	29.76	1197	1197	1145	1556	838	1197	1160.38	0.37	0	-25949	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1194	144.25	1.20	12	0.57	8.00	962.00	1990	20230418	-42.01	588	20230303	96.26	1990	-42.01	20230418	588	96.26	20230303	1990	-42.01	20230418	588	96.26	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
56	20230621	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1151	-46	5	-3.84	637765408	549338	27.71	1197	1197	1145	1556	838	1197	1160.97	0.37	0	-17355	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1191	143.88	1.20	12	0.53	8.00	962.00	1990	20230418	-42.16	588	20230303	95.75	1990	-42.16	20230418	588	95.75	20230303	1990	-42.16	20230418	588	95.75	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
57	20230621	110205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-42	5	-3.51	511110649	439373	22.16	1197	1197	1145	1556	838	1197	1163.27	0.37	0	-18459	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1195	144.38	1.20	12	0.42	8.00	962.00	1990	20230418	-41.96	588	20230303	96.43	1990	-41.96	20230418	588	96.43	20230303	1990	-41.96	20230418	588	96.43	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
58	20230621	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-42	5	-3.51	402359893	345216	17.41	1197	1197	1145	1556	838	1197	1165.53	0.37	0	10423	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1195	144.38	1.20	12	0.33	8.00	962.00	1990	20230418	-41.96	588	20230303	96.43	1990	-41.96	20230418	588	96.43	20230303	1990	-41.96	20230418	588	96.43	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
59	20230621	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1171	-26	5	-2.17	60692289	51310	2.59	1197	1197	1170	1556	838	1197	1182.85	0.37	0	18645	1285	1241	1206	1162	1127	1263	1184	104	359	100	790	1	1	103501126	1212	146.38	1.22	12	0.05	8.00	962.00	1990	20230418	-41.16	588	20230303	99.15	1990	-41.16	20230418	588	99.15	20230303	1990	-41.16	20230418	588	99.15	20230303	0.13	N	227950	100	103 억		381340	N	N	0	N	00	N
60	20230620	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1197	37	2	3.19	2384682489	1976771	161.40	1175	1250	1171	1508	812	1160	1206.36	0.51	0	-141959	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1239	149.62	1.24	12	1.91	8.00	962.00	1990	20230418	-39.85	588	20230303	103.57	1990	-39.85	20230418	588	103.57	20230303	1990	-39.85	20230418	588	103.57	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
61	20230620	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1198	38	2	3.28	2183818235	1810557	147.83	1175	1250	1171	1508	812	1160	1206.16	0.51	0	-109343	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1240	149.75	1.25	12	1.75	8.00	962.00	1990	20230418	-39.80	588	20230303	103.74	1990	-39.80	20230418	588	103.74	20230303	1990	-39.80	20230418	588	103.74	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
62	20230620	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	24	2	2.07	2086864423	1728862	141.16	1175	1250	1171	1508	812	1160	1207.07	0.51	0	-100103	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1225	148.00	1.23	12	1.67	8.00	962.00	1990	20230418	-40.50	588	20230303	101.36	1990	-40.50	20230418	588	101.36	20230303	1990	-40.50	20230418	588	101.36	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
63	20230620	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1191	31	2	2.67	1842553660	1522786	124.33	1175	1250	1171	1508	812	1160	1209.99	0.51	0	-67286	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1233	148.88	1.24	12	1.47	8.00	962.00	1990	20230418	-40.15	588	20230303	102.55	1990	-40.15	20230418	588	102.55	20230303	1990	-40.15	20230418	588	102.55	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
64	20230620	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1205	45	2	3.88	1759271093	1453188	118.65	1175	1250	1171	1508	812	1160	1210.63	0.51	0	-58447	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1247	150.62	1.25	12	1.40	8.00	962.00	1990	20230418	-39.45	588	20230303	104.93	1990	-39.45	20230418	588	104.93	20230303	1990	-39.45	20230418	588	104.93	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
65	20230620	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	53	2	4.57	1619719578	1337126	109.17	1175	1250	1171	1508	812	1160	1211.34	0.51	0	-59568	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1255	151.62	1.26	12	1.29	8.00	962.00	1990	20230418	-39.05	588	20230303	106.29	1990	-39.05	20230418	588	106.29	20230303	1990	-39.05	20230418	588	106.29	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
66	20230620	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1236	76	2	6.55	982616766	818099	66.80	1175	1250	1171	1508	812	1160	1201.10	0.51	0	13964	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1279	154.50	1.28	12	0.79	8.00	962.00	1990	20230418	-37.89	588	20230303	110.20	1990	-37.89	20230418	588	110.20	20230303	1990	-37.89	20230418	588	110.20	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
67	20230620	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1201	41	2	3.53	235307323	197896	16.16	1175	1218	1171	1508	812	1160	1189.05	0.51	0	-21928	1210	1185	1165	1140	1120	1175	1130	104	348	100	760	1	1	103501126	1243	150.12	1.25	12	0.19	8.00	962.00	1990	20230418	-39.65	588	20230303	104.25	1990	-39.65	20230418	588	104.25	20230303	1990	-39.65	20230418	588	104.25	20230303	0.13	N	227950	100	103 억		523285	N	N	0	N	00	N
68	20230619	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	-33	5	-2.77	1414614342	1219196	130.93	1176	1190	1145	1550	836	1193	1160.28	0.53	0	-22283	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1200	145.00	1.21	12	1.18	8.00	962.00	1990	20230418	-41.71	588	20230303	97.28	1990	-41.71	20230418	588	97.28	20230303	1990	-41.71	20230418	588	97.28	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
69	20230619	150153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1158	-35	5	-2.93	1296079873	1116881	119.94	1176	1190	1145	1550	836	1193	1160.45	0.53	0	-26162	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1198	144.75	1.20	12	1.08	8.00	962.00	1990	20230418	-41.81	588	20230303	96.94	1990	-41.81	20230418	588	96.94	20230303	1990	-41.81	20230418	588	96.94	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
70	20230619	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1146	-47	5	-3.94	1135091037	977258	104.95	1176	1190	1145	1550	836	1193	1161.51	0.53	0	-49776	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1185	143.25	1.19	12	0.94	8.00	962.00	1990	20230418	-42.41	588	20230303	94.90	1990	-42.41	20230418	588	94.90	20230303	1990	-42.41	20230418	588	94.90	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
71	20230619	130116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	-33	5	-2.77	821646708	705013	75.71	1176	1190	1154	1550	836	1193	1165.43	0.53	0	14152	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1200	145.00	1.21	12	0.68	8.00	962.00	1990	20230418	-41.71	588	20230303	97.28	1990	-41.71	20230418	588	97.28	20230303	1990	-41.71	20230418	588	97.28	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
72	20230619	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1164	-29	5	-2.43	728490213	624645	67.08	1176	1190	1156	1550	836	1193	1166.25	0.53	0	16127	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1204	145.50	1.21	12	0.60	8.00	962.00	1990	20230418	-41.51	588	20230303	97.96	1990	-41.51	20230418	588	97.96	20230303	1990	-41.51	20230418	588	97.96	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
73	20230619	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1162	-31	5	-2.60	615586768	527306	56.63	1176	1190	1158	1550	836	1193	1167.42	0.53	0	21329	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1202	145.25	1.21	12	0.51	8.00	962.00	1990	20230418	-41.61	588	20230303	97.62	1990	-41.61	20230418	588	97.62	20230303	1990	-41.61	20230418	588	97.62	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
74	20230619	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1166	-27	5	-2.26	448739897	384273	41.27	1176	1190	1158	1550	836	1193	1167.76	0.53	0	-561	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1206	145.75	1.21	12	0.37	8.00	962.00	1990	20230418	-41.41	588	20230303	98.30	1990	-41.41	20230418	588	98.30	20230303	1990	-41.41	20230418	588	98.30	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
75	20230619	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1170	-23	5	-1.93	43013286	36705	3.94	1176	1190	1165	1550	836	1193	1171.86	0.53	0	-25593	1218	1205	1180	1167	1142	1212	1174	103	357	100	780	1	1	103426722	1210	146.25	1.22	12	0.04	8.00	962.00	1990	20230418	-41.21	588	20230303	98.98	1990	-41.21	20230418	588	98.98	20230303	1990	-41.21	20230418	588	98.98	20230303	0.13	N	227950	100	103 억		543647	N	N	0	N	00	N
76	20230616	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1193	8	2	0.68	1079498203	921761	69.08	1180	1193	1155	1540	830	1185	1171.09	0.44	0	91155	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1234	149.12	1.24	12	0.89	8.00	962.00	1990	20230418	-40.05	588	20230303	102.89	1990	-40.05	20230418	588	102.89	20230303	1990	-40.05	20230418	588	102.89	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
77	20230616	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1186	1	2	0.08	989786352	846213	63.42	1180	1187	1155	1540	830	1185	1169.67	0.44	0	74469	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1227	148.25	1.23	12	0.82	8.00	962.00	1990	20230418	-40.40	588	20230303	101.70	1990	-40.40	20230418	588	101.70	20230303	1990	-40.40	20230418	588	101.70	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
78	20230616	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1171	-14	5	-1.18	840546384	719318	53.91	1180	1187	1155	1540	830	1185	1168.53	0.44	0	47893	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1211	146.38	1.22	12	0.70	8.00	962.00	1990	20230418	-41.16	588	20230303	99.15	1990	-41.16	20230418	588	99.15	20230303	1990	-41.16	20230418	588	99.15	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
79	20230616	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1170	-15	5	-1.27	740501478	633529	47.48	1180	1187	1155	1540	830	1185	1168.85	0.44	0	55270	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1210	146.25	1.22	12	0.61	8.00	962.00	1990	20230418	-41.21	588	20230303	98.98	1990	-41.21	20230418	588	98.98	20230303	1990	-41.21	20230418	588	98.98	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
80	20230616	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1162	-23	5	-1.94	686120786	586839	43.98	1180	1187	1155	1540	830	1185	1169.18	0.44	0	59699	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1202	145.25	1.21	12	0.57	8.00	962.00	1990	20230418	-41.61	588	20230303	97.62	1990	-41.61	20230418	588	97.62	20230303	1990	-41.61	20230418	588	97.62	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
81	20230616	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1167	-18	5	-1.52	574466860	491070	36.80	1180	1187	1155	1540	830	1185	1169.83	0.44	0	50164	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1207	145.88	1.21	12	0.47	8.00	962.00	1990	20230418	-41.36	588	20230303	98.47	1990	-41.36	20230418	588	98.47	20230303	1990	-41.36	20230418	588	98.47	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
82	20230616	100201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1179	-6	5	-0.51	312171592	266425	19.97	1180	1184	1158	1540	830	1185	1171.71	0.44	0	33475	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1219	147.38	1.23	12	0.26	8.00	962.00	1990	20230418	-40.75	588	20230303	100.51	1990	-40.75	20230418	588	100.51	20230303	1990	-40.75	20230418	588	100.51	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
83	20230616	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1170	-15	5	-1.27	56049855	47636	3.57	1180	1184	1170	1540	830	1185	1176.63	0.44	0	-17172	1275	1230	1190	1145	1105	1210	1125	103	355	100	780	1	1	103426722	1210	146.25	1.22	12	0.05	8.00	962.00	1990	20230418	-41.21	588	20230303	98.98	1990	-41.21	20230418	588	98.98	20230303	1990	-41.21	20230418	588	98.98	20230303	0.13	N	227950	100	103 억		453765	N	N	0	N	00	N
84	20230615	150256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1181	-36	5	-2.96	1513962201	1266233	98.11	1217	1235	1150	1582	852	1217	1195.64	0.36	0	70513	1296	1256	1234	1194	1172	1245	1183	103	365	100	800	1	1	103426722	1221	147.62	1.23	12	1.22	8.00	962.00	1990	20230418	-40.65	588	20230303	100.85	1990	-40.65	20230418	588	100.85	20230303	1990	-40.65	20230418	588	100.85	20230303	0.14	N	227950	100	103 억		375693	N	N	0	N	00	N
85	20230615	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1183	-34	5	-2.79	1294024351	1079766	83.66	1217	1235	1150	1582	852	1217	1198.43	0.36	0	62762	1296	1256	1234	1194	1172	1245	1183	103	365	100	800	1	1	103426722	1224	147.88	1.23	12	1.04	8.00	962.00	1990	20230418	-40.55	588	20230303	101.19	1990	-40.55	20230418	588	101.19	20230303	1990	-40.55	20230418	588	101.19	20230303	0.14	N	227950	100	103 억		375693	N	N	0	N	00	N
86	20230615	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1196	-21	5	-1.73	1135557218	946079	73.30	1217	1235	1150	1582	852	1217	1200.28	0.36	0	92079	1296	1256	1234	1194	1172	1245	1183	103	365	100	800	1	1	103426722	1237	149.50	1.24	12	0.91	8.00	962.00	1990	20230418	-39.90	588	20230303	103.40	1990	-39.90	20230418	588	103.40	20230303	1990	-39.90	20230418	588	103.40	20230303	0.14	N	227950	100	103 억		375693	N	N	0	N	00	N
87	20230615	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	-17	5	-1.40	1098201498	914752	70.88	1217	1235	1150	1582	852	1217	1200.55	0.36	0	88855	1296	1256	1234	1194	1172	1245	1183	103	365	100	800	1	1	103426722	1241	150.00	1.25	12	0.88	8.00	962.00	1990	20230418	-39.70	588	20230303	104.08	1990	-39.70	20230418	588	104.08	20230303	1990	-39.70	20230418	588	104.08	20230303	0.14	N	227950	100	103 억		375693	N	N	0	N	00	N
88	20230615	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1180	-37	5	-3.04	880797584	730858	56.63	1217	1235	1150	1582	852	1217	1205.16	0.36	0	71752	1296	1256	1234	1194	1172	1245	1183	103	365	100	800	1	1	103426722	1220	147.50	1.23	12	0.71	8.00	962.00	1990	20230418	-40.70	588	20230303	100.68	1990	-40.70	20230418	588	100.68	20230303	1990	-40.70	20230418	588	100.68	20230303	0.14	N	227950	100	103 억		375693	N	N	0	N	00	N
89	20230611	184727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1270	9	2	0.71	1545482776	1224845	82.81	1265	1280	1248	1639	883	1261	1261.73	0.26	-4200	11115	1323	1292	1271	1240	1219	1281	1229	103	378	100	830	1	1	103426722	1314	158.75	1.32	12	1.18	8.00	962.00	1990	20230418	-36.18	588	20230303	115.99	1990	-36.18	20230418	588	115.99	20230303	1990	-36.18	20230418	588	115.99	20230303	0.15	N	227950	100	103 억		264977	N	N	0	N	00	N