KissMeData/010240/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	160237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	160	2	2.42	187680130	27895	99.34	6570	6780	6570	8580	4620	6600	6728.41	5.25	0	8776	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	833	9.74	0.88	12	0.23	694.00	7711.00	7340	20220812	-7.90	4705	20221013	43.68	6950	-2.73	20230620	5110	32.29	20230103	7340	-7.90	20220812	4705	43.68	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
3	20230630	150238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	130	2	1.97	148707260	22120	78.77	6570	6780	6570	8580	4620	6600	6723.13	5.25	0	6942	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	829	9.70	0.87	12	0.18	694.00	7711.00	7340	20220812	-8.31	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220812	4705	43.04	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
4	20230630	140238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	140	2	2.12	116146070	17288	61.57	6570	6780	6570	8580	4620	6600	6718.77	5.25	0	6043	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	831	9.71	0.87	12	0.14	694.00	7711.00	7340	20220812	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
5	20230630	130238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	140	2	2.12	107363700	15985	56.93	6570	6780	6570	8580	4620	6600	6717.03	5.25	0	5642	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	831	9.71	0.87	12	0.13	694.00	7711.00	7340	20220812	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
6	20230630	120237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	150	2	2.27	78719710	11733	41.78	6570	6780	6570	8580	4620	6600	6709.89	5.25	0	4196	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	832	9.73	0.88	12	0.10	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
7	20230630	110238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	150	2	2.27	73649520	10984	39.12	6570	6770	6570	8580	4620	6600	6705.82	5.25	0	3942	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	832	9.73	0.88	12	0.09	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
8	20230630	100237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	140	2	2.12	59809530	8929	31.80	6570	6770	6570	8580	4620	6600	6699.10	5.25	0	3202	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	831	9.71	0.87	12	0.07	694.00	7711.00	7340	20220812	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
9	20230630	090239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	0	3	0.00	1828700	278	0.99	6570	6600	6570	8580	4620	6600	6570.95	5.25	0	-4	6846	6722	6656	6532	6466	6690	6500	62	1980	500	4620	10	1	12322696	813	9.51	0.86	12	0.00	694.00	7711.00	7340	20220812	-10.08	4705	20221013	40.28	6950	-5.04	20230620	5110	29.16	20230103	7340	-10.08	20220812	4705	40.28	20221013	1.60	N	010240	500	61 억		647512	N	N	0	N	00	N
10	20230629	160237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-180	5	-2.65	186145470	28024	84.67	6750	6780	6590	8810	4750	6780	6644.17	5.26	0	100	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	813	9.51	0.86	12	0.23	694.00	7711.00	7340	20220812	-10.08	4705	20221013	40.28	6950	-5.04	20230620	5110	29.16	20230103	7340	-10.08	20220812	4705	40.28	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
11	20230629	150236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-170	5	-2.51	147655780	22193	67.05	6750	6780	6600	8810	4750	6780	6653.26	5.26	0	-308	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	815	9.52	0.86	12	0.18	694.00	7711.00	7340	20220812	-9.95	4705	20221013	40.49	6950	-4.89	20230620	5110	29.35	20230103	7340	-9.95	20220812	4705	40.49	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
12	20230629	140235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-150	5	-2.21	121844550	18293	55.27	6750	6780	6600	8810	4750	6780	6660.72	5.26	0	-1035	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	817	9.55	0.86	12	0.15	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	6950	-4.60	20230620	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
13	20230629	130236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-140	5	-2.06	101753000	15255	46.09	6750	6780	6610	8810	4750	6780	6670.14	5.26	0	-1052	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	818	9.57	0.86	12	0.12	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	6950	-4.46	20230620	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
14	20230629	120237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-110	5	-1.62	87230960	13065	39.47	6750	6780	6610	8810	4750	6780	6676.69	5.26	0	-1235	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	822	9.61	0.86	12	0.11	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	6950	-4.03	20230620	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
15	20230629	110237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-160	5	-2.36	68909930	10311	31.15	6750	6780	6620	8810	4750	6780	6683.15	5.26	0	-1322	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	816	9.54	0.86	12	0.08	694.00	7711.00	7340	20220812	-9.81	4705	20221013	40.70	6950	-4.75	20230620	5110	29.55	20230103	7340	-9.81	20220812	4705	40.70	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
16	20230629	100237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-90	5	-1.33	25510260	3795	11.47	6750	6780	6670	8810	4750	6780	6722.07	5.26	0	-457	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	824	9.64	0.87	12	0.03	694.00	7711.00	7340	20220812	-8.86	4705	20221013	42.19	6950	-3.74	20230620	5110	30.92	20230103	7340	-8.86	20220812	4705	42.19	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
17	20230629	090237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	0	3	0.00	1035780	153	0.46	6750	6780	6750	8810	4750	6780	6769.80	5.26	0	-81	6946	6862	6786	6702	6626	6825	6665	62	2030	500	4740	10	1	12322696	835	9.77	0.88	12	0.00	694.00	7711.00	7340	20220812	-7.63	4705	20221013	44.10	6950	-2.45	20230620	5110	32.68	20230103	7340	-7.63	20220812	4705	44.10	20221013	1.61	N	010240	500	61 억		647712	N	N	0	N	00	N
18	20230628	160235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-10	5	-0.15	224954220	33083	116.92	6800	6870	6710	8820	4760	6790	6799.79	5.20	0	6743	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	835	9.77	0.88	12	0.27	694.00	7711.00	7340	20220812	-7.63	4705	20221013	44.10	6950	-2.45	20230620	5110	32.68	20230103	7340	-7.63	20220812	4705	44.10	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
19	20230628	150236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-60	5	-0.88	209817460	30840	108.99	6800	6870	6710	8820	4760	6790	6803.42	5.20	0	5947	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	829	9.70	0.87	12	0.25	694.00	7711.00	7340	20220812	-8.31	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220812	4705	43.04	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
20	20230628	140235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	10	2	0.15	172349180	25279	89.34	6800	6870	6760	8820	4760	6790	6817.88	5.20	0	5135	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	838	9.80	0.88	12	0.21	694.00	7711.00	7340	20220812	-7.36	4705	20221013	44.53	6950	-2.16	20230620	5110	33.07	20230103	7340	-7.36	20220812	4705	44.53	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
21	20230628	130235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	50	2	0.74	142439410	20866	73.74	6800	6870	6770	8820	4760	6790	6826.39	5.20	0	4142	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	843	9.86	0.89	12	0.17	694.00	7711.00	7340	20220812	-6.81	4705	20221013	45.38	6950	-1.58	20230620	5110	33.86	20230103	7340	-6.81	20220812	4705	45.38	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
22	20230628	120217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	20	2	0.29	139118290	20379	72.02	6800	6870	6770	8820	4760	6790	6826.55	5.20	0	3894	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	839	9.81	0.88	12	0.17	694.00	7711.00	7340	20220812	-7.22	4705	20221013	44.74	6950	-2.01	20230620	5110	33.27	20230103	7340	-7.22	20220812	4705	44.74	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
23	20230628	110237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	40	2	0.59	122524300	17944	63.42	6800	6870	6770	8820	4760	6790	6828.15	5.20	0	2824	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	842	9.84	0.89	12	0.15	694.00	7711.00	7340	20220812	-6.95	4705	20221013	45.16	6950	-1.73	20230620	5110	33.66	20230103	7340	-6.95	20220812	4705	45.16	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
24	20230628	100235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	20	2	0.29	77263250	11303	39.95	6800	6870	6770	8820	4760	6790	6835.64	5.20	0	161	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	839	9.81	0.88	12	0.09	694.00	7711.00	7340	20220812	-7.22	4705	20221013	44.74	6950	-2.01	20230620	5110	33.27	20230103	7340	-7.22	20220812	4705	44.74	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
25	20230628	090236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	10	2	0.15	8071610	1187	4.19	6800	6810	6800	8820	4760	6790	6800.01	5.20	0	-699	6923	6856	6773	6706	6623	6890	6740	62	2030	500	4750	10	1	12322696	838	9.80	0.88	12	0.01	694.00	7711.00	7340	20220812	-7.36	4705	20221013	44.53	6950	-2.16	20230620	5110	33.07	20230103	7340	-7.36	20220812	4705	44.53	20221013	1.57	N	010240	500	61 억		640613	N	N	0	N	00	N
26	20230627	160236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	90	2	1.34	191906570	28296	65.08	6740	6840	6690	8710	4690	6700	6782.11	5.16	0	272	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	837	9.78	0.88	12	0.23	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
27	20230627	150237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	60	2	0.90	175492190	25876	59.51	6740	6840	6690	8710	4690	6700	6782.04	5.16	0	364	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	833	9.74	0.88	12	0.21	694.00	7711.00	7340	20220812	-7.90	4705	20221013	43.68	6950	-2.73	20230620	5110	32.29	20230103	7340	-7.90	20220812	4705	43.68	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
28	20230627	140239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	90	2	1.34	155138610	22873	52.60	6740	6840	6690	8710	4690	6700	6782.61	5.16	0	583	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	837	9.78	0.88	12	0.19	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
29	20230627	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	70	2	1.04	77918030	11530	26.52	6740	6820	6690	8710	4690	6700	6757.85	5.16	0	279	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	834	9.76	0.88	12	0.09	694.00	7711.00	7340	20220812	-7.77	4705	20221013	43.89	6950	-2.59	20230620	5110	32.49	20230103	7340	-7.77	20220812	4705	43.89	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
30	20230627	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	110	2	1.64	67951500	10059	23.13	6740	6820	6690	8710	4690	6700	6755.29	5.16	0	130	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	839	9.81	0.88	12	0.08	694.00	7711.00	7340	20220812	-7.22	4705	20221013	44.74	6950	-2.01	20230620	5110	33.27	20230103	7340	-7.22	20220812	4705	44.74	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
31	20230627	110238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	30	2	0.45	33170420	4930	11.34	6740	6770	6690	8710	4690	6700	6728.28	5.16	0	-55	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	829	9.70	0.87	12	0.04	694.00	7711.00	7340	20220812	-8.31	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220812	4705	43.04	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
32	20230627	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	70	2	1.04	25480730	3787	8.71	6740	6770	6690	8710	4690	6700	6728.47	5.16	0	-86	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	834	9.76	0.88	12	0.03	694.00	7711.00	7340	20220812	-7.77	4705	20221013	43.89	6950	-2.59	20230620	5110	32.49	20230103	7340	-7.77	20220812	4705	43.89	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
33	20230627	090236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	70	2	1.04	943690	140	0.32	6740	6770	6740	8710	4690	6700	6740.64	5.16	0	-73	6853	6776	6723	6646	6593	6750	6620	62	2010	500	4690	10	1	12322696	834	9.76	0.88	12	0.00	694.00	7711.00	7340	20220812	-7.77	4705	20221013	43.89	6950	-2.59	20230620	5110	32.49	20230103	7340	-7.77	20220812	4705	43.89	20221013	1.58	N	010240	500	61 억		635341	N	N	0	N	00	N
34	20230626	160235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	60	2	0.90	292818210	43480	341.21	6710	6800	6670	8630	4650	6640	6734.73	5.14	0	1303	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	826	9.65	0.87	12	0.35	694.00	7711.00	7340	20220812	-8.72	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7340	-8.72	20220812	4705	42.40	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
35	20230626	150237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	70	2	1.05	279999000	41567	326.19	6710	6800	6670	8630	4650	6640	6736.17	5.14	0	1054	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	827	9.67	0.87	12	0.34	694.00	7711.00	7340	20220812	-8.58	4705	20221013	42.61	6950	-3.45	20230620	5110	31.31	20230103	7340	-8.58	20220812	4705	42.61	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
36	20230626	140236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	30	2	0.45	264682210	39286	308.29	6710	6800	6670	8630	4650	6640	6737.41	5.14	0	2392	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	822	9.61	0.86	12	0.32	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	6950	-4.03	20230620	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
37	20230626	130236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	110	2	1.66	246644710	36598	287.20	6710	6800	6680	8630	4650	6640	6739.40	5.14	0	2692	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	832	9.73	0.88	12	0.30	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
38	20230626	120234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	110	2	1.66	235542670	34951	274.28	6710	6800	6680	8630	4650	6640	6739.33	5.14	0	2557	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	832	9.73	0.88	12	0.28	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
39	20230626	110235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	60	2	0.90	197178680	29245	229.50	6710	6800	6680	8630	4650	6640	6742.43	5.14	0	2155	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	826	9.65	0.87	12	0.24	694.00	7711.00	7340	20220812	-8.72	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7340	-8.72	20220812	4705	42.40	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
40	20230626	100235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	90	2	1.36	178951420	26528	208.18	6710	6800	6680	8630	4650	6640	6745.90	5.14	0	2452	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	829	9.70	0.87	12	0.22	694.00	7711.00	7340	20220812	-8.31	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220812	4705	43.04	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
41	20230626	090235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	70	2	1.05	10868340	1621	12.72	6710	6710	6680	8630	4650	6640	6706.22	5.14	0	-298	6820	6730	6660	6570	6500	6695	6535	62	1990	500	4640	10	1	12322696	827	9.67	0.87	12	0.01	694.00	7711.00	7340	20220812	-8.58	4705	20221013	42.61	6950	-3.45	20230620	5110	31.31	20230103	7340	-8.58	20220812	4705	42.61	20221013	1.61	N	010240	500	61 억		633430	N	N	0	N	00	N
42	20230623	152911	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-70	5	-1.04	84284980	12663	25.76	6690	6750	6590	8710	4690	6700	6656.00	5.17	0	-3911	6986	6842	6646	6502	6306	6915	6575	62	2010	500	4690	10	1	12322696	817	9.55	0.86	12	0.10	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	6950	-4.60	20230620	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.62	N	010240	500	61 억		637145	N	N	0	N	00	N
43	20230623	140213	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-70	5	-1.04	67792240	10170	20.68	6690	6750	6620	8710	4690	6700	6665.90	5.17	0	-3531	6986	6842	6646	6502	6306	6915	6575	62	2010	500	4690	10	1	12322696	817	9.55	0.86	12	0.08	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	6950	-4.60	20230620	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.62	N	010240	500	61 억		637145	N	N	0	N	00	N
44	20230622	160718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	60	2	0.90	326979270	49165	182.87	6610	6790	6450	8630	4650	6640	6650.66	5.16	0	1783	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	826	9.65	0.87	12	0.40	694.00	7711.00	7340	20220621	-8.72	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7340	-8.72	20220812	4705	42.40	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
45	20230622	150904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	40	2	0.60	321326070	48321	179.73	6610	6790	6450	8630	4650	6640	6649.83	5.16	0	1470	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	823	9.63	0.87	12	0.39	694.00	7711.00	7340	20220621	-8.99	4705	20221013	41.98	6950	-3.88	20230620	5110	30.72	20230103	7340	-8.99	20220812	4705	41.98	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
46	20230622	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	60	2	0.90	247102270	37238	138.51	6610	6790	6450	8630	4650	6640	6635.75	5.16	0	3683	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	826	9.65	0.87	12	0.30	694.00	7711.00	7340	20220621	-8.72	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7340	-8.72	20220812	4705	42.40	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
47	20230622	130908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	80	2	1.20	230486500	34752	129.26	6610	6790	6450	8630	4650	6640	6632.31	5.16	0	3557	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	828	9.68	0.87	12	0.28	694.00	7711.00	7340	20220621	-8.45	4705	20221013	42.83	6950	-3.31	20230620	5110	31.51	20230103	7340	-8.45	20220812	4705	42.83	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
48	20230622	120513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	100	2	1.51	217108100	32753	121.83	6610	6790	6450	8630	4650	6640	6628.63	5.16	0	3161	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	831	9.71	0.87	12	0.27	694.00	7711.00	7340	20220621	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
49	20230622	110852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	90	2	1.36	212706470	32098	119.39	6610	6790	6450	8630	4650	6640	6626.76	5.16	0	3077	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	829	9.70	0.87	12	0.26	694.00	7711.00	7340	20220621	-8.31	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220812	4705	43.04	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
50	20230622	100105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6760	120	2	1.81	178122890	26935	100.19	6610	6790	6450	8630	4650	6640	6613.01	5.16	0	2463	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	833	9.74	0.88	12	0.22	694.00	7711.00	7340	20220621	-7.90	4705	20221013	43.68	6950	-2.73	20230620	5110	32.29	20230103	7340	-7.90	20220812	4705	43.68	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
51	20230622	090114	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6560	-80	5	-1.20	4333240	657	2.44	6610	6610	6560	8630	4650	6640	6591.83	5.16	0	-51	6853	6746	6673	6566	6493	6710	6530	62	1990	500	4640	10	1	12322696	808	9.45	0.85	12	0.01	694.00	7711.00	7340	20220621	-10.63	4705	20221013	39.43	6950	-5.61	20230620	5110	28.38	20230103	7340	-10.63	20220812	4705	39.43	20221013	1.65	N	010240	500	61 억		636214	N	N	0	N	00	N
52	20230621	160210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	-40	5	-0.60	179154980	26817	38.24	6680	6780	6600	8680	4680	6680	6680.65	5.14	0	3209	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	818	9.57	0.86	12	0.22	694.00	7711.00	7640	20220620	-13.09	4705	20221013	41.13	6950	-4.46	20230620	5110	29.94	20230103	7340	-9.54	20220621	4705	41.13	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
53	20230621	150157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-30	5	-0.45	173762350	26004	37.08	6680	6780	6610	8680	4680	6680	6682.14	5.14	0	2907	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	819	9.58	0.86	12	0.21	694.00	7711.00	7640	20220620	-12.96	4705	20221013	41.34	6950	-4.32	20230620	5110	30.14	20230103	7340	-9.40	20220621	4705	41.34	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
54	20230621	141029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	10	2	0.15	134207370	20051	28.59	6680	6780	6640	8680	4680	6680	6693.30	5.14	0	1960	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	824	9.64	0.87	12	0.16	694.00	7711.00	7640	20220620	-12.43	4705	20221013	42.19	6950	-3.74	20230620	5110	30.92	20230103	7340	-8.86	20220621	4705	42.19	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
55	20230621	130434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	10	2	0.15	102625730	15340	21.87	6680	6780	6640	8680	4680	6680	6690.07	5.14	0	1082	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	824	9.64	0.87	12	0.12	694.00	7711.00	7640	20220620	-12.43	4705	20221013	42.19	6950	-3.74	20230620	5110	30.92	20230103	7340	-8.86	20220621	4705	42.19	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
56	20230621	120543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	20	2	0.30	92859460	13877	19.79	6680	6780	6640	8680	4680	6680	6691.61	5.14	0	974	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	826	9.65	0.87	12	0.11	694.00	7711.00	7640	20220620	-12.30	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7340	-8.72	20220621	4705	42.40	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
57	20230621	110243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	50	2	0.75	78046970	11655	16.62	6680	6780	6640	8680	4680	6680	6696.44	5.14	0	380	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	829	9.70	0.87	12	0.09	694.00	7711.00	7640	20220620	-11.91	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220621	4705	43.04	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
58	20230621	101015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	50	2	0.75	59611140	8884	12.67	6680	6780	6640	8680	4680	6680	6709.94	5.14	0	-1102	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	829	9.70	0.87	12	0.07	694.00	7711.00	7640	20220620	-11.91	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220621	4705	43.04	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
59	20230621	090728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	-10	5	-0.15	13403920	2010	2.87	6680	6680	6640	8680	4680	6680	6668.62	5.14	0	655	7046	6862	6766	6582	6486	6815	6535	62	2000	500	4670	10	1	12322696	822	9.61	0.86	12	0.02	694.00	7711.00	7640	20220620	-12.70	4705	20221013	41.76	6950	-4.03	20230620	5110	30.53	20230103	7340	-9.13	20220621	4705	41.76	20221013	1.66	N	010240	500	61 억		633577	N	N	0	N	00	N
60	20230620	160247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	-60	5	-0.89	475976160	70118	92.77	6760	6950	6670	8760	4720	6740	6788.22	5.16	0	-1978	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	823	9.63	0.87	12	0.57	694.00	7711.00	7700	20220617	-13.25	4705	20221013	41.98	6950	-3.88	20230620	5110	30.72	20230103	7640	-12.57	20220620	4705	41.98	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
61	20230620	150153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	-40	5	-0.59	458927070	67569	89.39	6760	6950	6680	8760	4720	6740	6791.98	5.16	0	-2246	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	826	9.65	0.87	12	0.55	694.00	7711.00	7700	20220617	-12.99	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7640	-12.30	20220620	4705	42.40	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
62	20230620	140315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	-20	5	-0.30	381468190	56017	74.11	6760	6950	6690	8760	4720	6740	6809.86	5.16	0	-2185	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	828	9.68	0.87	12	0.45	694.00	7711.00	7700	20220617	-12.73	4705	20221013	42.83	6950	-3.31	20230620	5110	31.51	20230103	7640	-12.04	20220620	4705	42.83	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
63	20230620	130420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	30	2	0.45	350696440	51456	68.08	6760	6950	6690	8760	4720	6740	6815.46	5.16	0	-1801	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	834	9.76	0.88	12	0.42	694.00	7711.00	7700	20220617	-12.08	4705	20221013	43.89	6950	-2.59	20230620	5110	32.49	20230103	7640	-11.39	20220620	4705	43.89	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
64	20230620	120834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	0	3	0.00	336354340	49322	65.25	6760	6950	6700	8760	4720	6740	6819.56	5.16	0	-1126	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	831	9.71	0.87	12	0.40	694.00	7711.00	7700	20220617	-12.47	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7640	-11.78	20220620	4705	43.25	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
65	20230620	110517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	0	3	0.00	316443190	46369	61.35	6760	6950	6730	8760	4720	6740	6824.46	5.16	0	-1177	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	831	9.71	0.87	12	0.38	694.00	7711.00	7700	20220617	-12.47	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7640	-11.78	20220620	4705	43.25	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
66	20230620	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	80	2	1.19	246448950	36012	47.64	6760	6950	6740	8760	4720	6740	6843.52	5.16	0	-383	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	840	9.83	0.88	12	0.29	694.00	7711.00	7700	20220617	-11.43	4705	20221013	44.95	6950	-1.87	20230620	5110	33.46	20230103	7640	-10.73	20220620	4705	44.95	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
67	20230620	090903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	60	2	0.89	16329850	2406	3.18	6760	6810	6760	8760	4720	6740	6787.14	5.16	0	577	6933	6836	6743	6646	6553	6790	6600	62	2020	500	4710	10	1	12322696	838	9.80	0.88	12	0.02	694.00	7711.00	7700	20220617	-11.69	4705	20221013	44.53	6900	-1.45	20230117	5110	33.07	20230103	7640	-10.99	20220620	4705	44.53	20221013	1.65	N	010240	500	61 억		635794	N	N	0	N	00	N
68	20230619	160511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	30	2	0.45	510128440	75445	80.88	6840	6840	6650	8720	4700	6710	6761.59	5.15	0	1263	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	831	9.71	0.87	12	0.61	694.00	7711.00	7700	20220616	-12.47	4705	20221013	43.25	6900	-2.32	20230117	5110	31.90	20230103	7640	-11.78	20220620	4705	43.25	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
69	20230619	150242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	70	2	1.04	475712650	70358	75.43	6840	6840	6650	8720	4700	6710	6761.32	5.15	0	1008	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	835	9.77	0.88	12	0.57	694.00	7711.00	7700	20220616	-11.95	4705	20221013	44.10	6900	-1.74	20230117	5110	32.68	20230103	7640	-11.26	20220620	4705	44.10	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
70	20230619	140752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	110	2	1.64	397544500	58884	63.13	6840	6840	6650	8720	4700	6710	6751.32	5.15	0	2195	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	840	9.83	0.88	12	0.48	694.00	7711.00	7700	20220616	-11.43	4705	20221013	44.95	6900	-1.16	20230117	5110	33.46	20230103	7640	-10.73	20220620	4705	44.95	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
71	20230619	130232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	60	2	0.89	291447950	43266	46.38	6840	6840	6650	8720	4700	6710	6736.19	5.15	0	836	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	834	9.76	0.88	12	0.35	694.00	7711.00	7700	20220616	-12.08	4705	20221013	43.89	6900	-1.88	20230117	5110	32.49	20230103	7640	-11.39	20220620	4705	43.89	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
72	20230619	120428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6760	50	2	0.75	259497810	38548	41.33	6840	6840	6650	8720	4700	6710	6731.81	5.15	0	683	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	833	9.74	0.88	12	0.31	694.00	7711.00	7700	20220616	-12.21	4705	20221013	43.68	6900	-2.03	20230117	5110	32.29	20230103	7640	-11.52	20220620	4705	43.68	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
73	20230619	110207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	-30	5	-0.45	229370100	34073	36.53	6840	6840	6650	8720	4700	6710	6731.73	5.15	0	204	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	823	9.63	0.87	12	0.28	694.00	7711.00	7700	20220616	-13.25	4705	20221013	41.98	6900	-3.19	20230117	5110	30.72	20230103	7640	-12.57	20220620	4705	41.98	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
74	20230619	100526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	10	2	0.15	183767790	27260	29.22	6840	6840	6650	8720	4700	6710	6741.30	5.15	0	1565	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	828	9.68	0.87	12	0.22	694.00	7711.00	7700	20220616	-12.73	4705	20221013	42.83	6900	-2.61	20230117	5110	31.51	20230103	7640	-12.04	20220620	4705	42.83	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
75	20230619	090428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6760	50	2	0.75	50452420	7424	7.96	6840	6840	6750	8720	4700	6710	6795.85	5.15	0	-2323	6983	6846	6633	6496	6283	6915	6565	62	2010	500	4690	10	1	12322696	833	9.74	0.88	12	0.06	694.00	7711.00	7700	20220616	-12.21	4705	20221013	43.68	6900	-2.03	20230117	5110	32.29	20230103	7640	-11.52	20220620	4705	43.68	20221013	1.65	N	010240	500	61 억		634115	N	N	0	N	00	N
76	20230616	160647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	350	2	5.50	617704160	92777	408.55	6420	6770	6420	8260	4460	6360	6657.94	4.93	0	26275	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	827	9.67	0.87	12	0.75	694.00	7711.00	7820	20220615	-14.19	4705	20221013	42.61	6900	-2.75	20230117	5110	31.31	20230103	7700	-12.86	20220616	4705	42.61	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
77	20230616	150806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	330	2	5.19	603963130	90728	399.52	6420	6770	6420	8260	4460	6360	6656.85	4.93	0	25807	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	824	9.64	0.87	12	0.74	694.00	7711.00	7820	20220615	-14.45	4705	20221013	42.19	6900	-3.04	20230117	5110	30.92	20230103	7700	-13.12	20220616	4705	42.19	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
78	20230616	140644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	340	2	5.35	544860320	81905	360.67	6420	6770	6420	8260	4460	6360	6652.35	4.93	0	24402	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	826	9.65	0.87	12	0.66	694.00	7711.00	7820	20220615	-14.32	4705	20221013	42.40	6900	-2.90	20230117	5110	31.12	20230103	7700	-12.99	20220616	4705	42.40	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
79	20230616	130303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	360	2	5.66	499130310	75091	330.67	6420	6770	6420	8260	4460	6360	6647.01	4.93	0	23222	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	828	9.68	0.87	12	0.61	694.00	7711.00	7820	20220615	-14.07	4705	20221013	42.83	6900	-2.61	20230117	5110	31.51	20230103	7700	-12.73	20220616	4705	42.83	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
80	20230616	120839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	350	2	5.50	462097340	69572	306.36	6420	6770	6420	8260	4460	6360	6642.00	4.93	0	20707	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	827	9.67	0.87	12	0.56	694.00	7711.00	7820	20220615	-14.19	4705	20221013	42.61	6900	-2.75	20230117	5110	31.31	20230103	7700	-12.86	20220616	4705	42.61	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
81	20230616	110645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	360	2	5.66	347339550	52543	231.38	6420	6740	6420	8260	4460	6360	6610.58	4.93	0	15801	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	828	9.68	0.87	12	0.43	694.00	7711.00	7820	20220615	-14.07	4705	20221013	42.83	6900	-2.61	20230117	5110	31.51	20230103	7700	-12.73	20220616	4705	42.83	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
82	20230616	100713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	260	2	4.09	182664610	27858	122.67	6420	6640	6420	8260	4460	6360	6556.99	4.93	0	12686	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	816	9.54	0.86	12	0.23	694.00	7711.00	7820	20220615	-15.35	4705	20221013	40.70	6900	-4.06	20230117	5110	29.55	20230103	7700	-14.03	20220616	4705	40.70	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
83	20230616	090338	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	80	2	1.26	13102090	2039	8.98	6420	6440	6420	8260	4460	6360	6425.74	4.93	0	206	6560	6460	6370	6270	6180	6415	6225	62	1900	500	4450	10	1	12322696	794	9.28	0.84	12	0.02	694.00	7711.00	7820	20220615	-17.65	4705	20221013	36.88	6900	-6.67	20230117	5110	26.03	20230103	7700	-16.36	20220616	4705	36.88	20221013	1.71	N	010240	500	61 억		607870	N	N	0	N	00	N
84	20230615	150149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	-80	5	-1.24	134038080	21062	52.65	6400	6470	6280	8370	4510	6440	6363.98	4.98	0	-5684	6693	6566	6453	6326	6213	6510	6270	62	1930	500	4500	10	1	12322696	784	9.16	0.82	12	0.17	694.00	7711.00	7960	20220614	-20.10	4705	20221013	35.18	6900	-7.83	20230117	5110	24.46	20230103	7820	-18.67	20220615	4705	35.18	20221013	1.69	N	010240	500	61 억		613391	N	N	0	N	00	N
85	20230615	140909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6330	-110	5	-1.71	116012440	18217	45.54	6400	6470	6280	8370	4510	6440	6368.36	4.98	0	-5790	6693	6566	6453	6326	6213	6510	6270	62	1930	500	4500	10	1	12322696	780	9.12	0.82	12	0.15	694.00	7711.00	7960	20220614	-20.48	4705	20221013	34.54	6900	-8.26	20230117	5110	23.87	20230103	7820	-19.05	20220615	4705	34.54	20221013	1.69	N	010240	500	61 억		613391	N	N	0	N	00	N
86	20230615	130639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6350	-90	5	-1.40	105005890	16484	41.21	6400	6470	6280	8370	4510	6440	6370.17	4.98	0	-5535	6693	6566	6453	6326	6213	6510	6270	62	1930	500	4500	10	1	12322696	782	9.15	0.82	12	0.13	694.00	7711.00	7960	20220614	-20.23	4705	20221013	34.96	6900	-7.97	20230117	5110	24.27	20230103	7820	-18.80	20220615	4705	34.96	20221013	1.69	N	010240	500	61 억		613391	N	N	0	N	00	N
87	20230615	120459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6340	-100	5	-1.55	98631430	15479	38.69	6400	6470	6280	8370	4510	6440	6371.95	4.98	0	-5059	6693	6566	6453	6326	6213	6510	6270	62	1930	500	4500	10	1	12322696	781	9.14	0.82	12	0.13	694.00	7711.00	7960	20220614	-20.35	4705	20221013	34.75	6900	-8.12	20230117	5110	24.07	20230103	7820	-18.93	20220615	4705	34.75	20221013	1.69	N	010240	500	61 억		613391	N	N	0	N	00	N
88	20230615	110707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6330	-110	5	-1.71	81928750	12832	32.08	6400	6470	6330	8370	4510	6440	6384.72	4.98	0	-4139	6693	6566	6453	6326	6213	6510	6270	62	1930	500	4500	10	1	12322696	780	9.12	0.82	12	0.10	694.00	7711.00	7960	20220614	-20.48	4705	20221013	34.54	6900	-8.26	20230117	5110	23.87	20230103	7820	-19.05	20220615	4705	34.54	20221013	1.69	N	010240	500	61 억		613391	N	N	0	N	00	N
89	20230611	184826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	60	2	0.92	168489940	25509	112.36	6540	6690	6460	8460	4560	6510	6605.18	4.96	-1394	-1802	6610	6560	6500	6450	6390	6585	6475	62	1950	500	4550	10	1	12322696	810	9.47	0.85	12	0.21	694.00	7711.00	9150	20220608	-28.20	4705	20221013	39.64	6900	-4.78	20230117	5110	28.57	20230103	8830	-25.59	20220609	4705	39.64	20221013	1.79	N	010240	500	61 억		611288	N	N	0	N	00	N