KissMeData/051490/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	160459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	70	2	0.89	257195490	32711	52.30	7860	7950	7720	10210	5510	7860	7860.78	3.38	0	2345	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1126	11.58	1.21	12	0.23	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
3	20230630	150502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	70	2	0.89	236889560	30149	48.20	7860	7950	7720	10210	5510	7860	7857.29	3.38	0	2016	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1126	11.58	1.21	12	0.21	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
4	20230630	140500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7880	20	2	0.25	213927600	27247	43.56	7860	7950	7720	10210	5510	7860	7851.42	3.38	0	538	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1119	11.50	1.20	12	0.19	685.00	6568.00	9550	20230419	-17.49	5640	20230103	39.72	9550	-17.49	20230419	5640	39.72	20230103	9550	-17.49	20230419	5640	39.72	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
5	20230630	130501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7910	50	2	0.64	184946030	23564	37.68	7860	7950	7720	10210	5510	7860	7848.67	3.38	0	-1028	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1123	11.55	1.20	12	0.17	685.00	6568.00	9550	20230419	-17.17	5640	20230103	40.25	9550	-17.17	20230419	5640	40.25	20230103	9550	-17.17	20230419	5640	40.25	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
6	20230630	120458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7870	10	2	0.13	167231590	21315	34.08	7860	7950	7720	10210	5510	7860	7845.72	3.38	0	-2336	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1118	11.49	1.20	12	0.15	685.00	6568.00	9550	20230419	-17.59	5640	20230103	39.54	9550	-17.59	20230419	5640	39.54	20230103	9550	-17.59	20230419	5640	39.54	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
7	20230630	110500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	70	2	0.89	108153600	13850	22.14	7860	7940	7720	10210	5510	7860	7808.92	3.38	0	-2630	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1126	11.58	1.21	12	0.10	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
8	20230630	100500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7860	0	3	0.00	89181290	11448	18.30	7860	7860	7720	10210	5510	7860	7790.12	3.38	0	-2374	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1116	11.47	1.20	12	0.08	685.00	6568.00	9550	20230419	-17.70	5640	20230103	39.36	9550	-17.70	20230419	5640	39.36	20230103	9550	-17.70	20230419	5640	39.36	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
9	20230630	090502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7850	-10	5	-0.13	1492570	190	0.30	7860	7860	7850	10210	5510	7860	7855.63	3.38	0	-83	8166	8012	7906	7752	7646	7960	7700	72	2350	500	5500	10	1	14200000	1115	11.46	1.20	12	0.00	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	5.17	N	051490	500	72 억		479339	N	N	0	N	00	N
10	20230629	160500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7860	-130	5	-1.63	492104850	62272	185.98	7990	8060	7800	10380	5600	7990	7902.72	3.50	0	-17492	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1116	11.47	1.20	12	0.44	685.00	6568.00	9550	20230419	-17.70	5640	20230103	39.36	9550	-17.70	20230419	5640	39.36	20230103	9550	-17.70	20230419	5640	39.36	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
11	20230629	150457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7840	-150	5	-1.88	465537020	58892	175.89	7990	8060	7800	10380	5600	7990	7904.93	3.50	0	-16629	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1113	11.45	1.19	12	0.41	685.00	6568.00	9550	20230419	-17.91	5640	20230103	39.01	9550	-17.91	20230419	5640	39.01	20230103	9550	-17.91	20230419	5640	39.01	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
12	20230629	140457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7850	-140	5	-1.75	375828530	47439	141.68	7990	8060	7840	10380	5600	7990	7922.35	3.50	0	-15127	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1115	11.46	1.20	12	0.33	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
13	20230629	130457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7890	-100	5	-1.25	328039740	41353	123.50	7990	8060	7850	10380	5600	7990	7932.67	3.50	0	-13963	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1120	11.52	1.20	12	0.29	685.00	6568.00	9550	20230419	-17.38	5640	20230103	39.89	9550	-17.38	20230419	5640	39.89	20230103	9550	-17.38	20230419	5640	39.89	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
14	20230629	120459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7900	-90	5	-1.13	304882550	38409	114.71	7990	8060	7860	10380	5600	7990	7937.79	3.50	0	-12933	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1122	11.53	1.20	12	0.27	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
15	20230629	110458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7900	-90	5	-1.13	197528740	24777	74.00	7990	8060	7890	10380	5600	7990	7972.26	3.50	0	-8501	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1122	11.53	1.20	12	0.17	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
16	20230629	100459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7990	0	3	0.00	80539860	10027	29.95	7990	8060	7970	10380	5600	7990	8032.30	3.50	0	-5474	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1135	11.66	1.22	12	0.07	685.00	6568.00	9550	20230419	-16.34	5640	20230103	41.67	9550	-16.34	20230419	5640	41.67	20230103	9550	-16.34	20230419	5640	41.67	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
17	20230629	090455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8000	10	2	0.13	3659620	458	1.37	7990	8000	7990	10380	5600	7990	7990.44	3.50	0	-5	8130	8060	8010	7940	7890	8095	7975	72	2390	500	5590	10	1	14200000	1136	11.68	1.22	12	0.00	685.00	6568.00	9550	20230419	-16.23	5640	20230103	41.84	9550	-16.23	20230419	5640	41.84	20230103	9550	-16.23	20230419	5640	41.84	20230103	5.10	N	051490	500	72 억		496830	N	N	0	N	00	N
18	20230628	160454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7990	-10	5	-0.12	267070810	33391	86.47	7960	8080	7960	10400	5600	8000	7998.36	3.48	0	2590	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1135	11.66	1.22	12	0.24	685.00	6568.00	9550	20230419	-16.34	5640	20230103	41.67	9550	-16.34	20230419	5640	41.67	20230103	9550	-16.34	20230419	5640	41.67	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
19	20230628	150456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7980	-20	5	-0.25	239348060	29917	77.48	7960	8080	7960	10400	5600	8000	8000.40	3.48	0	3341	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1133	11.65	1.21	12	0.21	685.00	6568.00	9550	20230419	-16.44	5640	20230103	41.49	9550	-16.44	20230419	5640	41.49	20230103	9550	-16.44	20230419	5640	41.49	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
20	20230628	140454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7970	-30	5	-0.38	210902020	26351	68.24	7960	8080	7960	10400	5600	8000	8003.57	3.48	0	4586	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1132	11.64	1.21	12	0.19	685.00	6568.00	9550	20230419	-16.54	5640	20230103	41.31	9550	-16.54	20230419	5640	41.31	20230103	9550	-16.54	20230419	5640	41.31	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
21	20230628	130455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7980	-20	5	-0.25	177140760	22119	57.28	7960	8080	7960	10400	5600	8000	8008.53	3.48	0	4362	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1133	11.65	1.21	12	0.16	685.00	6568.00	9550	20230419	-16.44	5640	20230103	41.49	9550	-16.44	20230419	5640	41.49	20230103	9550	-16.44	20230419	5640	41.49	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
22	20230628	120434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8030	30	2	0.38	121928160	15219	39.41	7960	8080	7960	10400	5600	8000	8011.58	3.48	0	4189	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1140	11.72	1.22	12	0.11	685.00	6568.00	9550	20230419	-15.92	5640	20230103	42.38	9550	-15.92	20230419	5640	42.38	20230103	9550	-15.92	20230419	5640	42.38	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
23	20230628	110459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8000	0	3	0.00	102631280	12812	33.18	7960	8080	7960	10400	5600	8000	8010.56	3.48	0	3553	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1136	11.68	1.22	12	0.09	685.00	6568.00	9550	20230419	-16.23	5640	20230103	41.84	9550	-16.23	20230419	5640	41.84	20230103	9550	-16.23	20230419	5640	41.84	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
24	20230628	100458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8010	10	2	0.12	51382620	6428	16.65	7960	8080	7960	10400	5600	8000	7993.56	3.48	0	560	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1137	11.69	1.22	12	0.05	685.00	6568.00	9550	20230419	-16.13	5640	20230103	42.02	9550	-16.13	20230419	5640	42.02	20230103	9550	-16.13	20230419	5640	42.02	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
25	20230628	090456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8060	60	2	0.75	12253650	1534	3.97	7960	8080	7960	10400	5600	8000	7988.04	3.48	0	43	8120	8060	7940	7880	7760	8090	7910	72	2400	500	5600	10	1	14200000	1145	11.77	1.23	12	0.01	685.00	6568.00	9550	20230419	-15.60	5640	20230103	42.91	9550	-15.60	20230419	5640	42.91	20230103	9550	-15.60	20230419	5640	42.91	20230103	5.06	N	051490	500	72 억		494240	N	N	0	N	00	N
26	20230627	160457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8000	110	2	1.39	304228740	38445	97.00	7890	8000	7820	10250	5530	7890	7913.34	3.54	0	-8964	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1136	11.68	1.22	12	0.27	685.00	6568.00	9550	20230419	-16.23	5640	20230103	41.84	9550	-16.23	20230419	5640	41.84	20230103	9550	-16.23	20230419	5640	41.84	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
27	20230627	150500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7940	50	2	0.63	261201220	33035	83.35	7890	7970	7820	10250	5530	7890	7906.80	3.54	0	-9239	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1127	11.59	1.21	12	0.23	685.00	6568.00	9550	20230419	-16.86	5640	20230103	40.78	9550	-16.86	20230419	5640	40.78	20230103	9550	-16.86	20230419	5640	40.78	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
28	20230627	140504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7960	70	2	0.89	240542000	30433	76.79	7890	7970	7820	10250	5530	7890	7903.99	3.54	0	-8252	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1130	11.62	1.21	12	0.21	685.00	6568.00	9550	20230419	-16.65	5640	20230103	41.13	9550	-16.65	20230419	5640	41.13	20230103	9550	-16.65	20230419	5640	41.13	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
29	20230627	130503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7920	30	2	0.38	201858520	25561	64.49	7890	7970	7820	10250	5530	7890	7897.13	3.54	0	-7206	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1125	11.56	1.21	12	0.18	685.00	6568.00	9550	20230419	-17.07	5640	20230103	40.43	9550	-17.07	20230419	5640	40.43	20230103	9550	-17.07	20230419	5640	40.43	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
30	20230627	120505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	40	2	0.51	178535320	22611	57.05	7890	7970	7820	10250	5530	7890	7895.95	3.54	0	-6189	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1126	11.58	1.21	12	0.16	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
31	20230627	110505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7950	60	2	0.76	145884490	18492	46.66	7890	7970	7820	10250	5530	7890	7889.06	3.54	0	-6468	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1129	11.61	1.21	12	0.13	685.00	6568.00	9550	20230419	-16.75	5640	20230103	40.96	9550	-16.75	20230419	5640	40.96	20230103	9550	-16.75	20230419	5640	40.96	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
32	20230627	100454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7900	10	2	0.13	72536620	9204	23.22	7890	7970	7820	10250	5530	7890	7880.99	3.54	0	-4060	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1122	11.53	1.20	12	0.06	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
33	20230627	090457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7890	0	3	0.00	1855250	235	0.59	7890	7970	7890	10250	5530	7890	7894.68	3.54	0	-78	8110	8000	7870	7760	7630	8055	7815	72	2360	500	5520	10	1	14200000	1120	11.52	1.20	12	0.00	685.00	6568.00	9550	20230419	-17.38	5640	20230103	39.89	9550	-17.38	20230419	5640	39.89	20230103	9550	-17.38	20230419	5640	39.89	20230103	5.02	N	051490	500	72 억		503204	N	N	0	N	00	N
34	20230626	160456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7890	-10	5	-0.13	312846300	39606	71.32	7880	7980	7740	10270	5530	7900	7898.97	3.54	0	322	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1120	11.52	1.20	12	0.28	685.00	6568.00	9550	20230419	-17.38	5640	20230103	39.89	9550	-17.38	20230419	5640	39.89	20230103	9550	-17.38	20230419	5640	39.89	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
35	20230626	150458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7910	10	2	0.13	280319050	35476	63.88	7880	7980	7740	10270	5530	7900	7901.65	3.54	0	399	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1123	11.55	1.20	12	0.25	685.00	6568.00	9550	20230419	-17.17	5640	20230103	40.25	9550	-17.17	20230419	5640	40.25	20230103	9550	-17.17	20230419	5640	40.25	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
36	20230626	140458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7970	70	2	0.89	251418160	31827	57.31	7880	7980	7740	10270	5530	7900	7899.52	3.54	0	2158	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1132	11.64	1.21	12	0.22	685.00	6568.00	9550	20230419	-16.54	5640	20230103	41.31	9550	-16.54	20230419	5640	41.31	20230103	9550	-16.54	20230419	5640	41.31	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
37	20230626	130457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	30	2	0.38	234092570	29646	53.39	7880	7980	7740	10270	5530	7900	7896.26	3.54	0	2387	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1126	11.58	1.21	12	0.21	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
38	20230626	120454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	30	2	0.38	188089230	23851	42.95	7880	7980	7740	10270	5530	7900	7886.01	3.54	0	2721	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1126	11.58	1.21	12	0.17	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
39	20230626	110455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	30	2	0.38	174460250	22130	39.85	7880	7980	7740	10270	5530	7900	7883.43	3.54	0	3887	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1126	11.58	1.21	12	0.16	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
40	20230626	100455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7940	40	2	0.51	100048350	12715	22.90	7880	7980	7740	10270	5530	7900	7868.53	3.54	0	134	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1127	11.59	1.21	12	0.09	685.00	6568.00	9550	20230419	-16.86	5640	20230103	40.78	9550	-16.86	20230419	5640	40.78	20230103	9550	-16.86	20230419	5640	40.78	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
41	20230626	090456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7830	-70	5	-0.89	19321190	2469	4.45	7880	7880	7800	10270	5530	7900	7825.51	3.54	0	-872	8186	8042	7966	7822	7746	8005	7785	72	2370	500	5530	10	1	14200000	1112	11.43	1.19	12	0.02	685.00	6568.00	9550	20230419	-18.01	5640	20230103	38.83	9550	-18.01	20230419	5640	38.83	20230103	9550	-18.01	20230419	5640	38.83	20230103	5.12	N	051490	500	72 억		502882	N	N	0	N	00	N
42	20230623	164039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7900	-160	5	-1.99	428586250	53807	66.49	8010	8110	7890	10470	5650	8060	7965.26	3.65	0	-16019	8440	8250	8080	7890	7720	8345	7985	72	2410	500	5640	10	1	14200000	1122	11.53	1.20	12	0.38	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	5.18	N	051490	500	72 억		518902	N	N	0	N	00	N
43	20230623	140406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7930	-130	5	-1.61	289502120	36236	44.78	8010	8110	7910	10470	5650	8060	7989.35	3.65	0	-12720	8440	8250	8080	7890	7720	8345	7985	72	2410	500	5640	10	1	14200000	1126	11.58	1.21	12	0.26	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.18	N	051490	500	72 억		518902	N	N	0	N	00	N
44	20230622	160926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8060	40	2	0.50	642056400	79893	106.00	7910	8270	7910	10420	5620	8020	8036.45	3.66	0	-483	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1145	11.77	1.23	12	0.56	685.00	6568.00	9550	20230419	-15.60	5640	20230103	42.91	9550	-15.60	20230419	5640	42.91	20230103	9550	-15.60	20230419	5640	42.91	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
45	20230622	150425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8110	90	2	1.12	606952070	75547	100.23	7910	8270	7910	10420	5620	8020	8034.10	3.66	0	922	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1152	11.84	1.23	12	0.53	685.00	6568.00	9550	20230419	-15.08	5640	20230103	43.79	9550	-15.08	20230419	5640	43.79	20230103	9550	-15.08	20230419	5640	43.79	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
46	20230622	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8020	0	3	0.00	388993780	48626	64.52	7910	8080	7910	10420	5620	8020	7999.71	3.66	0	3728	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1139	11.71	1.22	12	0.34	685.00	6568.00	9550	20230419	-16.02	5640	20230103	42.20	9550	-16.02	20230419	5640	42.20	20230103	9550	-16.02	20230419	5640	42.20	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
47	20230622	130748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8000	-20	5	-0.25	357065150	44643	59.23	7910	8080	7910	10420	5620	8020	7998.23	3.66	0	5106	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1136	11.68	1.22	12	0.31	685.00	6568.00	9550	20230419	-16.23	5640	20230103	41.84	9550	-16.23	20230419	5640	41.84	20230103	9550	-16.23	20230419	5640	41.84	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
48	20230622	120143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8030	10	2	0.12	281633440	35223	46.73	7910	8080	7910	10420	5620	8020	7995.73	3.66	0	5490	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1140	11.72	1.22	12	0.25	685.00	6568.00	9550	20230419	-15.92	5640	20230103	42.38	9550	-15.92	20230419	5640	42.38	20230103	9550	-15.92	20230419	5640	42.38	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
49	20230622	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8060	40	2	0.50	257888760	32274	42.82	7910	8070	7910	10420	5620	8020	7990.60	3.66	0	6137	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1145	11.77	1.23	12	0.23	685.00	6568.00	9550	20230419	-15.60	5640	20230103	42.91	9550	-15.60	20230419	5640	42.91	20230103	9550	-15.60	20230419	5640	42.91	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
50	20230622	101014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8040	20	2	0.25	235902500	29543	39.20	7910	8070	7910	10420	5620	8020	7985.06	3.66	0	6033	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1142	11.74	1.22	12	0.21	685.00	6568.00	9550	20230419	-15.81	5640	20230103	42.55	9550	-15.81	20230419	5640	42.55	20230103	9550	-15.81	20230419	5640	42.55	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
51	20230622	090541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7950	-70	5	-0.87	42243040	5330	7.07	7910	8020	7910	10420	5620	8020	7925.52	3.66	0	1052	8266	8142	8076	7952	7886	8110	7920	72	2400	500	5610	10	1	14200000	1129	11.61	1.21	12	0.04	685.00	6568.00	9550	20230419	-16.75	5640	20230103	40.96	9550	-16.75	20230419	5640	40.96	20230103	9550	-16.75	20230419	5640	40.96	20230103	5.13	N	051490	500	72 억		519020	N	N	0	N	00	N
52	20230621	160939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8020	-160	5	-1.96	604145290	74788	73.16	8190	8200	8010	10630	5730	8180	8078.11	3.68	0	-4170	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1139	11.71	1.22	12	0.53	685.00	6568.00	9550	20230419	-16.02	5640	20230103	42.20	9550	-16.02	20230419	5640	42.20	20230103	9550	-16.02	20230419	5640	42.20	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
53	20230621	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8030	-150	5	-1.83	568819000	70386	68.86	8190	8200	8010	10630	5730	8180	8081.42	3.68	0	-3657	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1140	11.72	1.22	12	0.50	685.00	6568.00	9550	20230419	-15.92	5640	20230103	42.38	9550	-15.92	20230419	5640	42.38	20230103	9550	-15.92	20230419	5640	42.38	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
54	20230621	140944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8050	-130	5	-1.59	482095560	59595	58.30	8190	8200	8040	10630	5730	8180	8089.53	3.68	0	-2048	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1143	11.75	1.23	12	0.42	685.00	6568.00	9550	20230419	-15.71	5640	20230103	42.73	9550	-15.71	20230419	5640	42.73	20230103	9550	-15.71	20230419	5640	42.73	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
55	20230621	130403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8090	-90	5	-1.10	333387440	41125	40.23	8190	8200	8060	10630	5730	8180	8106.69	3.68	0	-1781	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1149	11.81	1.23	12	0.29	685.00	6568.00	9550	20230419	-15.29	5640	20230103	43.44	9550	-15.29	20230419	5640	43.44	20230103	9550	-15.29	20230419	5640	43.44	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
56	20230621	120841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8080	-100	5	-1.22	292047040	36007	35.23	8190	8200	8060	10630	5730	8180	8110.84	3.68	0	-1378	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1147	11.80	1.23	12	0.25	685.00	6568.00	9550	20230419	-15.39	5640	20230103	43.26	9550	-15.39	20230419	5640	43.26	20230103	9550	-15.39	20230419	5640	43.26	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
57	20230621	110626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8120	-60	5	-0.73	200340140	24667	24.13	8190	8200	8060	10630	5730	8180	8121.79	3.68	0	-1320	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1153	11.85	1.24	12	0.17	685.00	6568.00	9550	20230419	-14.97	5640	20230103	43.97	9550	-14.97	20230419	5640	43.97	20230103	9550	-14.97	20230419	5640	43.97	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
58	20230621	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8150	-30	5	-0.37	96050460	11801	11.54	8190	8200	8110	10630	5730	8180	8139.18	3.68	0	1320	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1157	11.90	1.24	12	0.08	685.00	6568.00	9550	20230419	-14.66	5640	20230103	44.50	9550	-14.66	20230419	5640	44.50	20230103	9550	-14.66	20230419	5640	44.50	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
59	20230621	090250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8160	-20	5	-0.24	5437270	665	0.65	8190	8200	8160	10630	5730	8180	8176.35	3.68	0	-348	8453	8316	8233	8096	8013	8275	8055	72	2450	500	5720	10	1	14200000	1159	11.91	1.24	12	0.00	685.00	6568.00	9550	20230419	-14.55	5640	20230103	44.68	9550	-14.55	20230419	5640	44.68	20230103	9550	-14.55	20230419	5640	44.68	20230103	5.22	N	051490	500	72 억		523189	N	N	0	N	00	N
60	20230620	160733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8180	-170	5	-2.04	838479370	101802	115.02	8350	8370	8150	10850	5850	8350	8236.49	3.85	0	-24035	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1162	11.94	1.25	12	0.72	685.00	6568.00	9550	20230419	-14.35	5640	20230103	45.04	9550	-14.35	20230419	5640	45.04	20230103	9550	-14.35	20230419	5640	45.04	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
61	20230620	150331	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8160	-190	5	-2.28	753710230	91427	103.30	8350	8370	8160	10850	5850	8350	8243.85	3.85	0	-23339	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1159	11.91	1.24	12	0.64	685.00	6568.00	9550	20230419	-14.55	5640	20230103	44.68	9550	-14.55	20230419	5640	44.68	20230103	9550	-14.55	20230419	5640	44.68	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
62	20230620	140659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8180	-170	5	-2.04	630026500	76299	86.21	8350	8370	8170	10850	5850	8350	8257.34	3.85	0	-21204	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1162	11.94	1.25	12	0.54	685.00	6568.00	9550	20230419	-14.35	5640	20230103	45.04	9550	-14.35	20230419	5640	45.04	20230103	9550	-14.35	20230419	5640	45.04	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
63	20230620	130609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8230	-120	5	-1.44	459300690	55468	62.67	8350	8370	8210	10850	5850	8350	8280.46	3.85	0	-17787	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1169	12.01	1.25	12	0.39	685.00	6568.00	9550	20230419	-13.82	5640	20230103	45.92	9550	-13.82	20230419	5640	45.92	20230103	9550	-13.82	20230419	5640	45.92	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
64	20230620	120507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8270	-80	5	-0.96	408317580	49276	55.67	8350	8370	8240	10850	5850	8350	8286.34	3.85	0	-16318	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1174	12.07	1.26	12	0.35	685.00	6568.00	9550	20230419	-13.40	5640	20230103	46.63	9550	-13.40	20230419	5640	46.63	20230103	9550	-13.40	20230419	5640	46.63	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
65	20230620	110745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8260	-90	5	-1.08	366523620	44215	49.96	8350	8370	8240	10850	5850	8350	8289.58	3.85	0	-13813	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1173	12.06	1.26	12	0.31	685.00	6568.00	9550	20230419	-13.51	5640	20230103	46.45	9550	-13.51	20230419	5640	46.45	20230103	9550	-13.51	20230419	5640	46.45	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
66	20230620	100512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8360	10	2	0.12	141045580	16963	19.17	8350	8370	8270	10850	5850	8350	8314.90	3.85	0	1383	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1187	12.20	1.27	12	0.12	685.00	6568.00	9550	20230419	-12.46	5640	20230103	48.23	9550	-12.46	20230419	5640	48.23	20230103	9550	-12.46	20230419	5640	48.23	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
67	20230620	090743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8350	0	3	0.00	6722910	805	0.91	8350	8370	8330	10850	5850	8350	8351.44	3.85	0	-340	8476	8412	8336	8272	8196	8445	8305	72	2500	500	5840	10	1	14200000	1186	12.19	1.27	12	0.01	685.00	6568.00	9550	20230419	-12.57	5640	20230103	48.05	9550	-12.57	20230419	5640	48.05	20230103	9550	-12.57	20230419	5640	48.05	20230103	5.26	N	051490	500	72 억		547179	N	N	0	N	00	N
68	20230619	160955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8350	80	2	0.97	735612840	88220	166.32	8260	8400	8260	10750	5790	8270	8338.35	3.71	0	20272	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1186	12.19	1.27	12	0.62	685.00	6568.00	9550	20230419	-12.57	5640	20230103	48.05	9550	-12.57	20230419	5640	48.05	20230103	9550	-12.57	20230419	5640	48.05	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
69	20230619	150810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8330	60	2	0.73	689046990	82635	155.79	8260	8400	8260	10750	5790	8270	8338.44	3.71	0	19203	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1183	12.16	1.27	12	0.58	685.00	6568.00	9550	20230419	-12.77	5640	20230103	47.70	9550	-12.77	20230419	5640	47.70	20230103	9550	-12.77	20230419	5640	47.70	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
70	20230619	140935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8330	60	2	0.73	626588660	75128	141.64	8260	8400	8260	10750	5790	8270	8340.28	3.71	0	18364	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1183	12.16	1.27	12	0.53	685.00	6568.00	9550	20230419	-12.77	5640	20230103	47.70	9550	-12.77	20230419	5640	47.70	20230103	9550	-12.77	20230419	5640	47.70	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
71	20230619	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8340	70	2	0.85	553010340	66283	124.96	8260	8400	8260	10750	5790	8270	8343.17	3.71	0	17552	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1184	12.18	1.27	12	0.47	685.00	6568.00	9550	20230419	-12.67	5640	20230103	47.87	9550	-12.67	20230419	5640	47.87	20230103	9550	-12.67	20230419	5640	47.87	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
72	20230619	120730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8360	90	2	1.09	486874650	58363	110.03	8260	8400	8260	10750	5790	8270	8342.18	3.71	0	16464	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1187	12.20	1.27	12	0.41	685.00	6568.00	9550	20230419	-12.46	5640	20230103	48.23	9550	-12.46	20230419	5640	48.23	20230103	9550	-12.46	20230419	5640	48.23	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
73	20230619	110200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8320	50	2	0.60	443889150	53216	100.33	8260	8400	8260	10750	5790	8270	8341.27	3.71	0	16124	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1181	12.15	1.27	12	0.37	685.00	6568.00	9550	20230419	-12.88	5640	20230103	47.52	9550	-12.88	20230419	5640	47.52	20230103	9550	-12.88	20230419	5640	47.52	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
74	20230619	100222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8360	90	2	1.09	236700040	28456	53.65	8260	8370	8260	10750	5790	8270	8318.11	3.71	0	11146	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1187	12.20	1.27	12	0.20	685.00	6568.00	9550	20230419	-12.46	5640	20230103	48.23	9550	-12.46	20230419	5640	48.23	20230103	9550	-12.46	20230419	5640	48.23	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
75	20230619	090410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8290	20	2	0.24	25671500	3106	5.86	8260	8330	8260	10750	5790	8270	8265.13	3.71	0	703	8376	8322	8246	8192	8116	8350	8220	72	2480	500	5780	10	1	14200000	1177	12.10	1.26	12	0.02	685.00	6568.00	9550	20230419	-13.19	5640	20230103	46.99	9550	-13.19	20230419	5640	46.99	20230103	9550	-13.19	20230419	5640	46.99	20230103	5.21	N	051490	500	72 억		526953	N	N	0	N	00	N
76	20230616	160915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8270	40	2	0.49	427637110	51889	59.55	8230	8300	8170	10690	5770	8230	8241.38	3.59	0	17246	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1174	12.07	1.26	12	0.37	685.00	6568.00	9550	20230419	-13.40	5640	20230103	46.63	9550	-13.40	20230419	5640	46.63	20230103	9550	-13.40	20230419	5640	46.63	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
77	20230616	150359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8240	10	2	0.12	396383820	48106	55.21	8230	8300	8170	10690	5770	8230	8239.80	3.59	0	16983	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1170	12.03	1.25	12	0.34	685.00	6568.00	9550	20230419	-13.72	5640	20230103	46.10	9550	-13.72	20230419	5640	46.10	20230103	9550	-13.72	20230419	5640	46.10	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
78	20230616	140511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8240	10	2	0.12	356895860	43318	49.72	8230	8300	8170	10690	5770	8230	8238.97	3.59	0	16560	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1170	12.03	1.25	12	0.31	685.00	6568.00	9550	20230419	-13.72	5640	20230103	46.10	9550	-13.72	20230419	5640	46.10	20230103	9550	-13.72	20230419	5640	46.10	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
79	20230616	130144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8280	50	2	0.61	269476810	32728	37.56	8230	8300	8170	10690	5770	8230	8233.83	3.59	0	12511	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1176	12.09	1.26	12	0.23	685.00	6568.00	9550	20230419	-13.30	5640	20230103	46.81	9550	-13.30	20230419	5640	46.81	20230103	9550	-13.30	20230419	5640	46.81	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
80	20230616	120259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8270	40	2	0.49	246573710	29960	34.39	8230	8300	8170	10690	5770	8230	8230.10	3.59	0	11385	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1174	12.07	1.26	12	0.21	685.00	6568.00	9550	20230419	-13.40	5640	20230103	46.63	9550	-13.40	20230419	5640	46.63	20230103	9550	-13.40	20230419	5640	46.63	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
81	20230616	110820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8230	0	3	0.00	181494560	22090	25.35	8230	8300	8170	10690	5770	8230	8216.14	3.59	0	7277	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1169	12.01	1.25	12	0.16	685.00	6568.00	9550	20230419	-13.82	5640	20230103	45.92	9550	-13.82	20230419	5640	45.92	20230103	9550	-13.82	20230419	5640	45.92	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
82	20230616	100910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8250	20	2	0.24	107752070	13124	15.06	8230	8300	8170	10690	5770	8230	8210.31	3.59	0	3014	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1172	12.04	1.26	12	0.09	685.00	6568.00	9550	20230419	-13.61	5640	20230103	46.28	9550	-13.61	20230419	5640	46.28	20230103	9550	-13.61	20230419	5640	46.28	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
83	20230616	090157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8230	0	3	0.00	3356950	408	0.47	8230	8230	8210	10690	5770	8230	8227.82	3.59	0	24	8476	8352	8246	8122	8016	8300	8070	72	2460	500	5760	10	1	14200000	1169	12.01	1.25	12	0.00	685.00	6568.00	9550	20230419	-13.82	5640	20230103	45.92	9550	-13.82	20230419	5640	45.92	20230103	9550	-13.82	20230419	5640	45.92	20230103	5.16	N	051490	500	72 억		509707	N	N	0	N	00	N
84	20230615	150747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8210	-30	5	-0.36	678397520	82173	51.80	8240	8370	8140	10710	5770	8240	8255.72	3.59	0	-1320	8540	8390	8280	8130	8020	8335	8075	72	2470	500	5760	10	1	14200000	1166	11.99	1.25	12	0.58	685.00	6568.00	9550	20230419	-14.03	5640	20230103	45.57	9550	-14.03	20230419	5640	45.57	20230103	9550	-14.03	20230419	5640	45.57	20230103	5.22	N	051490	500	72 억		509950	N	N	0	N	00	N
85	20230615	141129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8240	0	3	0.00	616867340	74664	47.07	8240	8370	8140	10710	5770	8240	8261.91	3.59	0	-1669	8540	8390	8280	8130	8020	8335	8075	72	2470	500	5760	10	1	14200000	1170	12.03	1.25	12	0.53	685.00	6568.00	9550	20230419	-13.72	5640	20230103	46.10	9550	-13.72	20230419	5640	46.10	20230103	9550	-13.72	20230419	5640	46.10	20230103	5.22	N	051490	500	72 억		509950	N	N	0	N	00	N
86	20230615	130102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8160	-80	5	-0.97	567658870	68656	43.28	8240	8370	8140	10710	5770	8240	8268.16	3.59	0	-690	8540	8390	8280	8130	8020	8335	8075	72	2470	500	5760	10	1	14200000	1159	11.91	1.24	12	0.48	685.00	6568.00	9550	20230419	-14.55	5640	20230103	44.68	9550	-14.55	20230419	5640	44.68	20230103	9550	-14.55	20230419	5640	44.68	20230103	5.22	N	051490	500	72 억		509950	N	N	0	N	00	N
87	20230615	120235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8190	-50	5	-0.61	505839320	61127	38.54	8240	8370	8140	10710	5770	8240	8275.22	3.59	0	-1299	8540	8390	8280	8130	8020	8335	8075	72	2470	500	5760	10	1	14200000	1163	11.96	1.25	12	0.43	685.00	6568.00	9550	20230419	-14.24	5640	20230103	45.21	9550	-14.24	20230419	5640	45.21	20230103	9550	-14.24	20230419	5640	45.21	20230103	5.22	N	051490	500	72 억		509950	N	N	0	N	00	N
88	20230615	110744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8170	-70	5	-0.85	442896640	53415	33.67	8240	8370	8150	10710	5770	8240	8291.62	3.59	0	-1416	8540	8390	8280	8130	8020	8335	8075	72	2470	500	5760	10	1	14200000	1160	11.93	1.24	12	0.38	685.00	6568.00	9550	20230419	-14.45	5640	20230103	44.86	9550	-14.45	20230419	5640	44.86	20230103	9550	-14.45	20230419	5640	44.86	20230103	5.22	N	051490	500	72 억		509950	N	N	0	N	00	N
89	20230611	184553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8240	130	2	1.60	368093250	44802	68.53	8200	8260	8170	10540	5680	8110	8215.82	3.38	10384	10381	8243	8176	8143	8076	8043	8160	8060	72	2430	500	5670	10	1	14200000	1170	12.03	1.25	12	0.32	685.00	6568.00	9550	20230419	-13.72	5640	20230103	46.10	9550	-13.72	20230419	5640	46.10	20230103	9550	-13.72	20230419	5640	46.10	20230103	5.35	N	051490	500	72 억		480478	N	N	0	N	00	N