KissMeData/306620/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	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-25	5	-0.74	1370019360	405719	12.12	3455	3460	3330	4420	2380	3400	3376.77	0.02	0	6505	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1408	-17.67	2.90	12	0.97	-191.00	1163.00	4940	20220721	-31.68	2835	20221013	19.05	3950	-14.56	20230406	2955	14.21	20230316	4940	-31.68	20220721	2835	19.05	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
3	20230630	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-25	5	-0.74	1321166475	391234	11.69	3455	3460	3330	4420	2380	3400	3376.92	0.02	0	6796	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1408	-17.67	2.90	12	0.94	-191.00	1163.00	4940	20220721	-31.68	2835	20221013	19.05	3950	-14.56	20230406	2955	14.21	20230316	4940	-31.68	20220721	2835	19.05	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
4	20230630	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-30	5	-0.88	1138609690	337096	10.07	3455	3460	3330	4420	2380	3400	3377.70	0.02	0	4965	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1406	-17.64	2.90	12	0.81	-191.00	1163.00	4940	20220721	-31.78	2835	20221013	18.87	3950	-14.68	20230406	2955	14.04	20230316	4940	-31.78	20220721	2835	18.87	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
5	20230630	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-25	5	-0.74	1021576640	302385	9.03	3455	3460	3330	4420	2380	3400	3378.40	0.02	0	5812	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1408	-17.67	2.90	12	0.72	-191.00	1163.00	4940	20220721	-31.68	2835	20221013	19.05	3950	-14.56	20230406	2955	14.21	20230316	4940	-31.68	20220721	2835	19.05	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
6	20230630	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-20	5	-0.59	898319170	265809	7.94	3455	3460	3330	4420	2380	3400	3379.57	0.02	0	5999	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1410	-17.70	2.91	12	0.64	-191.00	1163.00	4940	20220721	-31.58	2835	20221013	19.22	3950	-14.43	20230406	2955	14.38	20230316	4940	-31.58	20220721	2835	19.22	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
7	20230630	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	-5	5	-0.15	807414515	238926	7.14	3455	3460	3330	4420	2380	3400	3379.35	0.02	0	17182	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1416	-17.77	2.92	12	0.57	-191.00	1163.00	4940	20220721	-31.28	2835	20221013	19.75	3950	-14.05	20230406	2955	14.89	20230316	4940	-31.28	20220721	2835	19.75	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
8	20230630	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-40	5	-1.18	674522605	199573	5.96	3455	3460	3330	4420	2380	3400	3379.83	0.02	0	14476	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1402	-17.59	2.89	12	0.48	-191.00	1163.00	4940	20220721	-31.98	2835	20221013	18.52	3950	-14.94	20230406	2955	13.71	20230316	4940	-31.98	20220721	2835	18.52	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
9	20230630	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	15	2	0.44	154678640	45038	1.35	3455	3460	3405	4420	2380	3400	3434.40	0.02	0	-71	3790	3595	3495	3300	3200	3545	3250	42	1020	100	2440	5	1	41713607	1425	-17.88	2.94	12	0.11	-191.00	1163.00	4940	20220721	-30.87	2835	20221013	20.46	3950	-13.54	20230406	2955	15.57	20230316	4940	-30.87	20220721	2835	20.46	20221013	1.94	N	306620	100	41 억		8828	N	N	0	N	00	N
10	20230629	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-110	5	-3.13	11913835625	3331287	484.32	3660	3690	3395	4560	2460	3510	3576.69	0.22	0	-82518	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1418	-17.80	2.92	12	7.99	-191.00	1163.00	4940	20220721	-31.17	2835	20221013	19.93	3950	-13.92	20230406	2955	15.06	20230316	4940	-31.17	20220721	2835	19.93	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
11	20230629	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	-95	5	-2.71	11664759805	3258089	473.68	3660	3690	3395	4560	2460	3510	3580.27	0.22	0	-82476	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1425	-17.88	2.94	12	7.81	-191.00	1163.00	4940	20220721	-30.87	2835	20221013	20.46	3950	-13.54	20230406	2955	15.57	20230316	4940	-30.87	20220721	2835	20.46	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
12	20230629	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-80	5	-2.28	11276959015	3144349	457.14	3660	3690	3420	4560	2460	3510	3586.44	0.22	0	-79351	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1431	-17.96	2.95	12	7.54	-191.00	1163.00	4940	20220721	-30.57	2835	20221013	20.99	3950	-13.16	20230406	2955	16.07	20230316	4940	-30.57	20220721	2835	20.99	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
13	20230629	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	-40	5	-1.14	10783072585	3001036	436.31	3660	3690	3455	4560	2460	3510	3593.14	0.22	0	-78871	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1447	-18.17	2.98	12	7.19	-191.00	1163.00	4940	20220721	-29.76	2835	20221013	22.40	3950	-12.15	20230406	2955	17.43	20230316	4940	-29.76	20220721	2835	22.40	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
14	20230629	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	15	2	0.43	10444792680	2904228	422.23	3660	3690	3455	4560	2460	3510	3596.44	0.22	0	-78245	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1470	-18.46	3.03	12	6.96	-191.00	1163.00	4940	20220721	-28.64	2835	20221013	24.34	3950	-10.76	20230406	2955	19.29	20230316	4940	-28.64	20220721	2835	24.34	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
15	20230629	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-25	5	-0.71	9823792460	2727663	396.56	3660	3690	3455	4560	2460	3510	3601.57	0.22	0	-81366	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1454	-18.25	3.00	12	6.54	-191.00	1163.00	4940	20220721	-29.45	2835	20221013	22.93	3950	-11.77	20230406	2955	17.94	20230316	4940	-29.45	20220721	2835	22.93	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
16	20230629	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-15	5	-0.43	9502242490	2635193	383.12	3660	3690	3455	4560	2460	3510	3605.93	0.22	0	-73654	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1458	-18.30	3.01	12	6.32	-191.00	1163.00	4940	20220721	-29.25	2835	20221013	23.28	3950	-11.52	20230406	2955	18.27	20230316	4940	-29.25	20220721	2835	23.28	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
17	20230629	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	85	2	2.42	3772376840	1037562	150.85	3660	3690	3575	4560	2460	3510	3635.92	0.22	0	-81190	3633	3571	3458	3396	3283	3602	3427	42	1050	100	2520	5	1	41713607	1500	-18.82	3.09	12	2.49	-191.00	1163.00	4940	20220721	-27.23	2835	20221013	26.81	3950	-8.99	20230406	2955	21.66	20230316	4940	-27.23	20220721	2835	26.81	20221013	1.98	N	306620	100	41 억		91345	N	N	0	N	00	N
18	20230628	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	135	2	4.00	2293481160	663034	456.82	3375	3520	3345	4385	2365	3375	3458.60	0.16	0	22631	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1464	-18.38	3.02	12	1.59	-191.00	1163.00	4940	20220721	-28.95	2835	20221013	23.81	3950	-11.14	20230406	2955	18.78	20230316	4940	-28.95	20220721	2835	23.81	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
19	20230628	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	130	2	3.85	1703758450	494908	340.98	3375	3510	3345	4385	2365	3375	3442.58	0.16	0	24370	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1462	-18.35	3.01	12	1.19	-191.00	1163.00	4940	20220721	-29.05	2835	20221013	23.63	3950	-11.27	20230406	2955	18.61	20230316	4940	-29.05	20220721	2835	23.63	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
20	20230628	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	45	2	1.33	500295170	147716	101.77	3375	3430	3345	4385	2365	3375	3386.87	0.16	0	27409	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1427	-17.91	2.94	12	0.35	-191.00	1163.00	4940	20220721	-30.77	2835	20221013	20.63	3950	-13.42	20230406	2955	15.74	20230316	4940	-30.77	20220721	2835	20.63	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
21	20230628	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-15	5	-0.44	231389650	68815	47.41	3375	3390	3345	4385	2365	3375	3362.49	0.16	0	4527	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1402	-17.59	2.89	12	0.16	-191.00	1163.00	4940	20220721	-31.98	2835	20221013	18.52	3950	-14.94	20230406	2955	13.71	20230316	4940	-31.98	20220721	2835	18.52	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
22	20230628	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-15	5	-0.44	182907255	54388	37.47	3375	3390	3345	4385	2365	3375	3363.01	0.16	0	4647	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1402	-17.59	2.89	12	0.13	-191.00	1163.00	4940	20220721	-31.98	2835	20221013	18.52	3950	-14.94	20230406	2955	13.71	20230316	4940	-31.98	20220721	2835	18.52	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
23	20230628	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-20	5	-0.59	148128230	44006	30.32	3375	3390	3355	4385	2365	3375	3366.09	0.16	0	4412	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1399	-17.57	2.88	12	0.11	-191.00	1163.00	4940	20220721	-32.09	2835	20221013	18.34	3950	-15.06	20230406	2955	13.54	20230316	4940	-32.09	20220721	2835	18.34	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
24	20230628	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-5	5	-0.15	105709835	31368	21.61	3375	3390	3355	4385	2365	3375	3369.99	0.16	0	1264	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1406	-17.64	2.90	12	0.08	-191.00	1163.00	4940	20220721	-31.78	2835	20221013	18.87	3950	-14.68	20230406	2955	14.04	20230316	4940	-31.78	20220721	2835	18.87	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
25	20230628	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	10	2	0.30	24208910	7158	4.93	3375	3385	3375	4385	2365	3375	3382.08	0.16	0	-192	3438	3406	3363	3331	3288	3422	3347	42	1010	100	2430	5	1	41713607	1412	-17.72	2.91	12	0.02	-191.00	1163.00	4940	20220721	-31.48	2835	20221013	19.40	3950	-14.30	20230406	2955	14.55	20230316	4940	-31.48	20220721	2835	19.40	20221013	2.01	N	306620	100	41 억		68692	N	N	0	N	00	N
26	20230627	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	10	2	0.30	479220875	142821	86.03	3365	3395	3320	4370	2360	3365	3355.19	0.15	0	6932	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1408	-17.67	2.90	12	0.34	-191.00	1163.00	4940	20220721	-31.68	2835	20221013	19.05	3950	-14.56	20230406	2955	14.21	20230316	4940	-31.68	20220721	2835	19.05	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
27	20230627	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	0	3	0.00	456546015	136100	81.98	3365	3395	3320	4370	2360	3365	3354.49	0.15	0	7145	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1404	-17.62	2.89	12	0.33	-191.00	1163.00	4940	20220721	-31.88	2835	20221013	18.69	3950	-14.81	20230406	2955	13.87	20230316	4940	-31.88	20220721	2835	18.69	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
28	20230627	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	15	2	0.45	415083660	123784	74.56	3365	3395	3320	4370	2360	3365	3353.29	0.15	0	7057	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1410	-17.70	2.91	12	0.30	-191.00	1163.00	4940	20220721	-31.58	2835	20221013	19.22	3950	-14.43	20230406	2955	14.38	20230316	4940	-31.58	20220721	2835	19.22	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
29	20230627	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	10	2	0.30	339626775	101412	61.09	3365	3395	3320	4370	2360	3365	3348.98	0.15	0	5081	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1408	-17.67	2.90	12	0.24	-191.00	1163.00	4940	20220721	-31.68	2835	20221013	19.05	3950	-14.56	20230406	2955	14.21	20230316	4940	-31.68	20220721	2835	19.05	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
30	20230627	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	0	3	0.00	296720700	88659	53.40	3365	3395	3320	4370	2360	3365	3346.76	0.15	0	4852	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1404	-17.62	2.89	12	0.21	-191.00	1163.00	4940	20220721	-31.88	2835	20221013	18.69	3950	-14.81	20230406	2955	13.87	20230316	4940	-31.88	20220721	2835	18.69	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
31	20230627	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	15	2	0.45	272781940	81556	49.13	3365	3395	3320	4370	2360	3365	3344.72	0.15	0	5259	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1410	-17.70	2.91	12	0.20	-191.00	1163.00	4940	20220721	-31.58	2835	20221013	19.22	3950	-14.43	20230406	2955	14.38	20230316	4940	-31.58	20220721	2835	19.22	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
32	20230627	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-15	5	-0.45	165086020	49527	29.83	3365	3370	3320	4370	2360	3365	3333.25	0.15	0	4360	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1397	-17.54	2.88	12	0.12	-191.00	1163.00	4940	20220721	-32.19	2835	20221013	18.17	3950	-15.19	20230406	2955	13.37	20230316	4940	-32.19	20220721	2835	18.17	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
33	20230627	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	-35	5	-1.04	36446755	10925	6.58	3365	3370	3330	4370	2360	3365	3336.09	0.15	0	-1616	3421	3392	3361	3332	3301	3407	3347	42	1005	100	2420	5	1	41713607	1389	-17.43	2.86	12	0.03	-191.00	1163.00	4940	20220721	-32.59	2835	20221013	17.46	3950	-15.70	20230406	2955	12.69	20230316	4940	-32.59	20220721	2835	17.46	20221013	2.01	N	306620	100	41 억		61536	N	N	0	N	00	N
34	20230626	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	25	2	0.75	551759785	164691	53.35	3340	3390	3330	4340	2340	3340	3350.26	0.12	0	12201	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1404	-17.62	2.89	12	0.39	-191.00	1163.00	4940	20220721	-31.88	2835	20221013	18.69	3950	-14.81	20230406	2955	13.87	20230316	4940	-31.88	20220721	2835	18.69	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
35	20230626	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	10	2	0.30	506870380	151314	49.01	3340	3390	3330	4340	2340	3340	3349.79	0.12	0	7781	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1397	-17.54	2.88	12	0.36	-191.00	1163.00	4940	20220721	-32.19	2835	20221013	18.17	3950	-15.19	20230406	2955	13.37	20230316	4940	-32.19	20220721	2835	18.17	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
36	20230626	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	20	2	0.60	419683875	125278	40.58	3340	3390	3330	4340	2340	3340	3350.02	0.12	0	7073	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1402	-17.59	2.89	12	0.30	-191.00	1163.00	4940	20220721	-31.98	2835	20221013	18.52	3950	-14.94	20230406	2955	13.71	20230316	4940	-31.98	20220721	2835	18.52	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
37	20230626	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	10	2	0.30	356769260	106581	34.52	3340	3380	3330	4340	2340	3340	3347.40	0.12	0	11006	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1397	-17.54	2.88	12	0.26	-191.00	1163.00	4940	20220721	-32.19	2835	20221013	18.17	3950	-15.19	20230406	2955	13.37	20230316	4940	-32.19	20220721	2835	18.17	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
38	20230626	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	40	2	1.20	335282830	100195	32.45	3340	3380	3330	4340	2340	3340	3346.30	0.12	0	12541	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1410	-17.70	2.91	12	0.24	-191.00	1163.00	4940	20220721	-31.58	2835	20221013	19.22	3950	-14.43	20230406	2955	14.38	20230316	4940	-31.58	20220721	2835	19.22	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
39	20230626	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	20	2	0.60	243912035	72895	23.61	3340	3375	3330	4340	2340	3340	3346.07	0.12	0	4737	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1402	-17.59	2.89	12	0.17	-191.00	1163.00	4940	20220721	-31.98	2835	20221013	18.52	3950	-14.94	20230406	2955	13.71	20230316	4940	-31.98	20220721	2835	18.52	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
40	20230626	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	0	3	0.00	61275100	18307	5.93	3340	3360	3330	4340	2340	3340	3347.09	0.12	0	-7810	3486	3412	3371	3297	3256	3392	3277	42	1000	100	2400	5	1	41713607	1393	-17.49	2.87	12	0.04	-191.00	1163.00	4940	20220721	-32.39	2835	20221013	17.81	3950	-15.44	20230406	2955	13.03	20230316	4940	-32.39	20220721	2835	17.81	20221013	2.01	N	306620	100	41 억		49333	N	N	0	N	00	N
41	20230623	185318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-70	5	-2.05	1039493965	308724	98.11	3410	3445	3330	4430	2390	3410	3367.35	0.12	-19946	-19946	3490	3450	3420	3380	3350	3435	3365	42	1020	100	2450	5	1	41713607	1393	-17.49	2.87	12	0.74	-191.00	1163.00	4940	20220721	-32.39	2835	20221013	17.81	3950	-15.44	20230406	2955	13.03	20230316	4940	-32.39	20220721	2835	17.81	20221013	2.00	N	306620	100	41 억		49333	N	N	0	N	00	N
42	20230623	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-65	5	-1.91	768604245	227634	72.34	3410	3445	3345	4430	2390	3410	3376.49	0.17	0	-19590	3490	3450	3420	3380	3350	3435	3365	42	1020	100	2450	5	1	41713607	1395	-17.51	2.88	12	0.55	-191.00	1163.00	4940	20220721	-32.29	2835	20221013	17.99	3950	-15.32	20230406	2955	13.20	20230316	4940	-32.29	20220721	2835	17.99	20221013	2.00	N	306620	100	41 억		69279	N	N	0	N	00	N
43	20230622	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-70	5	-2.01	1072930650	313604	39.29	3460	3460	3390	4520	2440	3480	3421.27	0.22	0	-22355	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1422	-17.85	2.93	12	0.75	-191.00	1163.00	4940	20220721	-30.97	2835	20221013	20.28	3950	-13.67	20230406	2955	15.40	20230316	4940	-30.97	20220721	2835	20.28	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
44	20230622	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-60	5	-1.72	1050080550	306892	38.45	3460	3460	3390	4520	2440	3480	3421.64	0.22	0	-22859	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1427	-17.91	2.94	12	0.74	-191.00	1163.00	4940	20220721	-30.77	2835	20221013	20.63	3950	-13.42	20230406	2955	15.74	20230316	4940	-30.77	20220721	2835	20.63	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
45	20230622	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-55	5	-1.58	872690980	254794	31.93	3460	3460	3395	4520	2440	3480	3425.06	0.22	0	-14791	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1429	-17.93	2.94	12	0.61	-191.00	1163.00	4940	20220721	-30.67	2835	20221013	20.81	3950	-13.29	20230406	2955	15.91	20230316	4940	-30.67	20220721	2835	20.81	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
46	20230622	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-50	5	-1.44	823796990	240494	30.13	3460	3460	3395	4520	2440	3480	3425.41	0.22	0	-12494	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1431	-17.96	2.95	12	0.58	-191.00	1163.00	4940	20220721	-30.57	2835	20221013	20.99	3950	-13.16	20230406	2955	16.07	20230316	4940	-30.57	20220721	2835	20.99	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
47	20230622	120235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-50	5	-1.44	523607070	152528	19.11	3460	3460	3405	4520	2440	3480	3432.82	0.22	0	6189	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1431	-17.96	2.95	12	0.37	-191.00	1163.00	4940	20220721	-30.57	2835	20221013	20.99	3950	-13.16	20230406	2955	16.07	20230316	4940	-30.57	20220721	2835	20.99	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
48	20230622	110133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	-40	5	-1.15	424364365	123600	15.49	3460	3460	3405	4520	2440	3480	3433.32	0.22	0	8563	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1435	-18.01	2.96	12	0.30	-191.00	1163.00	4940	20220721	-30.36	2835	20221013	21.34	3950	-12.91	20230406	2955	16.41	20230316	4940	-30.36	20220721	2835	21.34	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
49	20230622	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-50	5	-1.44	318943505	92947	11.65	3460	3460	3405	4520	2440	3480	3431.39	0.22	0	8790	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1431	-17.96	2.95	12	0.22	-191.00	1163.00	4940	20220721	-30.57	2835	20221013	20.99	3950	-13.16	20230406	2955	16.07	20230316	4940	-30.57	20220721	2835	20.99	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
50	20230622	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-50	5	-1.44	154449930	45040	5.64	3460	3460	3405	4520	2440	3480	3429.02	0.22	0	11995	3703	3591	3533	3421	3363	3562	3392	42	1040	100	2500	5	1	41713607	1431	-17.96	2.95	12	0.11	-191.00	1163.00	4940	20220721	-30.57	2835	20221013	20.99	3950	-13.16	20230406	2955	16.07	20230316	4940	-30.57	20220721	2835	20.99	20221013	2.21	N	306620	100	41 억		91631	N	N	0	N	00	N
51	20230621	160153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	-70	5	-1.97	2821351350	793853	104.42	3575	3645	3475	4615	2485	3550	3554.21	0.64	0	-167431	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1452	-18.22	2.99	12	1.90	-191.00	1163.00	4970	20220620	-29.98	2835	20221013	22.75	3950	-11.90	20230406	2955	17.77	20230316	4940	-29.55	20220721	2835	22.75	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
52	20230621	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-65	5	-1.83	2720042475	764755	100.59	3575	3645	3475	4615	2485	3550	3556.75	0.64	0	-165478	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1454	-18.25	3.00	12	1.83	-191.00	1163.00	4970	20220620	-29.88	2835	20221013	22.93	3950	-11.77	20230406	2955	17.94	20230316	4940	-29.45	20220721	2835	22.93	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
53	20230621	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	-40	5	-1.13	2443755860	685557	90.18	3575	3645	3500	4615	2485	3550	3564.63	0.64	0	-154636	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1464	-18.38	3.02	12	1.64	-191.00	1163.00	4970	20220620	-29.38	2835	20221013	23.81	3950	-11.14	20230406	2955	18.78	20230316	4940	-28.95	20220721	2835	23.81	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
54	20230621	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-25	5	-0.70	2338310910	655557	86.23	3575	3645	3500	4615	2485	3550	3566.91	0.64	0	-149769	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1470	-18.46	3.03	12	1.57	-191.00	1163.00	4970	20220620	-29.07	2835	20221013	24.34	3950	-10.76	20230406	2955	19.29	20230316	4940	-28.64	20220721	2835	24.34	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
55	20230621	120205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	-35	5	-0.99	2137202825	598482	78.72	3575	3645	3500	4615	2485	3550	3571.04	0.64	0	-135978	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1466	-18.40	3.02	12	1.43	-191.00	1163.00	4970	20220620	-29.28	2835	20221013	23.99	3950	-11.01	20230406	2955	18.95	20230316	4940	-28.85	20220721	2835	23.99	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
56	20230621	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	-35	5	-0.99	2006921255	561395	73.84	3575	3645	3500	4615	2485	3550	3574.88	0.64	0	-119124	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1466	-18.40	3.02	12	1.35	-191.00	1163.00	4970	20220620	-29.28	2835	20221013	23.99	3950	-11.01	20230406	2955	18.95	20230316	4940	-28.85	20220721	2835	23.99	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
57	20230621	100115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	0	3	0.00	1602686130	446485	58.73	3575	3645	3535	4615	2485	3550	3589.56	0.64	0	-108558	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1481	-18.59	3.05	12	1.07	-191.00	1163.00	4970	20220620	-28.57	2835	20221013	25.22	3950	-10.13	20230406	2955	20.14	20230316	4940	-28.14	20220721	2835	25.22	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
58	20230621	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	35	2	0.99	257684735	71914	9.46	3575	3605	3550	4615	2485	3550	3583.23	0.64	0	-25254	3620	3585	3535	3500	3450	3602	3517	42	1065	100	2550	5	1	41713607	1495	-18.77	3.08	12	0.17	-191.00	1163.00	4970	20220620	-27.87	2835	20221013	26.46	3950	-9.24	20230406	2955	21.32	20230316	4940	-27.43	20220721	2835	26.46	20221013	2.23	N	306620	100	41 억		266513	N	N	0	N	00	N
59	20230620	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	50	2	1.43	2640975865	748081	211.50	3545	3570	3485	4550	2450	3500	3530.16	0.38	0	108426	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1481	-18.59	3.05	12	1.79	-191.00	1163.00	4970	20220620	-28.57	2835	20221013	25.22	3950	-10.13	20230406	2955	20.14	20230316	4970	-28.57	20220620	2835	25.22	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
60	20230620	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	50	2	1.43	2497355625	707652	200.07	3545	3570	3485	4550	2450	3500	3529.07	0.38	0	104264	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1481	-18.59	3.05	12	1.70	-191.00	1163.00	4970	20220620	-28.57	2835	20221013	25.22	3950	-10.13	20230406	2955	20.14	20230316	4970	-28.57	20220620	2835	25.22	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
61	20230620	140119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	45	2	1.29	2014707120	571905	161.69	3545	3570	3485	4550	2450	3500	3522.80	0.38	0	81318	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1479	-18.56	3.05	12	1.37	-191.00	1163.00	4970	20220620	-28.67	2835	20221013	25.04	3950	-10.25	20230406	2955	19.97	20230316	4970	-28.67	20220620	2835	25.04	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
62	20230620	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	20	2	0.57	1713420040	486783	137.63	3545	3570	3485	4550	2450	3500	3519.88	0.38	0	36605	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1468	-18.43	3.03	12	1.17	-191.00	1163.00	4970	20220620	-29.18	2835	20221013	24.16	3950	-10.89	20230406	2955	19.12	20230316	4970	-29.18	20220620	2835	24.16	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
63	20230620	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	20	2	0.57	1604095360	455759	128.85	3545	3570	3485	4550	2450	3500	3519.61	0.38	0	43177	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1468	-18.43	3.03	12	1.09	-191.00	1163.00	4970	20220620	-29.18	2835	20221013	24.16	3950	-10.89	20230406	2955	19.12	20230316	4970	-29.18	20220620	2835	24.16	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
64	20230620	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	5	2	0.14	1436742790	408076	115.37	3545	3570	3485	4550	2450	3500	3520.77	0.38	0	33398	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1462	-18.35	3.01	12	0.98	-191.00	1163.00	4970	20220620	-29.48	2835	20221013	23.63	3950	-11.27	20230406	2955	18.61	20230316	4970	-29.48	20220620	2835	23.63	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
65	20230620	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	20	2	0.57	1136703690	322720	91.24	3545	3570	3485	4550	2450	3500	3522.26	0.38	0	50998	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1468	-18.43	3.03	12	0.77	-191.00	1163.00	4970	20220620	-29.18	2835	20221013	24.16	3950	-10.89	20230406	2955	19.12	20230316	4970	-29.18	20220620	2835	24.16	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
66	20230620	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	10	2	0.29	172092620	48747	13.78	3545	3555	3500	4550	2450	3500	3530.32	0.38	0	-2071	3590	3545	3490	3445	3390	3517	3417	42	1050	100	2520	5	1	41713607	1464	-18.38	3.02	12	0.12	-191.00	1163.00	4970	20220620	-29.38	2835	20221013	23.81	3950	-11.14	20230406	2955	18.78	20230316	4970	-29.38	20220620	2835	23.81	20221013	2.11	N	306620	100	41 억		158129	N	N	0	N	00	N
67	20230619	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	5	2	0.14	1226535330	352201	113.59	3530	3535	3435	4540	2450	3495	3482.47	0.25	0	54335	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1460	-18.32	3.01	12	0.84	-191.00	1163.00	5300	20220616	-33.96	2835	20221013	23.46	3950	-11.39	20230406	2955	18.44	20230316	4970	-29.58	20220620	2835	23.46	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
68	20230619	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	5	2	0.14	1160910620	333454	107.54	3530	3535	3435	4540	2450	3495	3481.47	0.25	0	44984	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1460	-18.32	3.01	12	0.80	-191.00	1163.00	5300	20220616	-33.96	2835	20221013	23.46	3950	-11.39	20230406	2955	18.44	20230316	4970	-29.58	20220620	2835	23.46	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
69	20230619	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	0	3	0.00	905475485	260548	84.03	3530	3535	3435	4540	2450	3495	3475.27	0.25	0	5523	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1458	-18.30	3.01	12	0.62	-191.00	1163.00	5300	20220616	-34.06	2835	20221013	23.28	3950	-11.52	20230406	2955	18.27	20230316	4970	-29.68	20220620	2835	23.28	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
70	20230619	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-20	5	-0.57	645144530	186035	60.00	3530	3535	3435	4540	2450	3495	3467.87	0.25	0	-19075	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1450	-18.19	2.99	12	0.45	-191.00	1163.00	5300	20220616	-34.43	2835	20221013	22.57	3950	-12.03	20230406	2955	17.60	20230316	4970	-30.08	20220620	2835	22.57	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
71	20230619	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	-15	5	-0.43	579410325	167122	53.90	3530	3535	3435	4540	2450	3495	3466.99	0.25	0	-21190	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1452	-18.22	2.99	12	0.40	-191.00	1163.00	5300	20220616	-34.34	2835	20221013	22.75	3950	-11.90	20230406	2955	17.77	20230316	4970	-29.98	20220620	2835	22.75	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
72	20230619	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	-25	5	-0.72	518942715	149701	48.28	3530	3535	3435	4540	2450	3495	3466.53	0.25	0	-25012	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1447	-18.17	2.98	12	0.36	-191.00	1163.00	5300	20220616	-34.53	2835	20221013	22.40	3950	-12.15	20230406	2955	17.43	20230316	4970	-30.18	20220620	2835	22.40	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
73	20230619	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	-30	5	-0.86	381156495	109920	35.45	3530	3535	3435	4540	2450	3495	3467.58	0.25	0	-37756	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1445	-18.14	2.98	12	0.26	-191.00	1163.00	5300	20220616	-34.62	2835	20221013	22.22	3950	-12.28	20230406	2955	17.26	20230316	4970	-30.28	20220620	2835	22.22	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
74	20230619	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	-40	5	-1.14	124275095	35501	11.45	3530	3535	3455	4540	2450	3495	3500.61	0.25	0	-24259	3551	3522	3491	3462	3431	3507	3447	42	1045	100	2510	5	1	41713607	1441	-18.09	2.97	12	0.09	-191.00	1163.00	5300	20220616	-34.81	2835	20221013	21.87	3950	-12.53	20230406	2955	16.92	20230316	4970	-30.48	20220620	2835	21.87	20221013	2.02	N	306620	100	41 억		103794	N	N	0	N	00	N
75	20230616	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	0	3	0.00	1075189935	308515	40.46	3520	3520	3460	4540	2450	3495	3485.03	0.27	0	-10273	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1458	-18.30	3.01	12	0.74	-191.00	1163.00	5300	20220616	-34.06	2835	20221013	23.28	3950	-11.52	20230406	2955	18.27	20230316	5300	-34.06	20220616	2835	23.28	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
76	20230616	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	0	3	0.00	1011031825	290143	38.05	3520	3520	3460	4540	2450	3495	3484.60	0.27	0	-9940	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1458	-18.30	3.01	12	0.70	-191.00	1163.00	5300	20220616	-34.06	2835	20221013	23.28	3950	-11.52	20230406	2955	18.27	20230316	5300	-34.06	20220616	2835	23.28	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
77	20230616	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	0	3	0.00	934022145	268049	35.16	3520	3520	3460	4540	2450	3495	3484.52	0.27	0	-8296	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1458	-18.30	3.01	12	0.64	-191.00	1163.00	5300	20220616	-34.06	2835	20221013	23.28	3950	-11.52	20230406	2955	18.27	20230316	5300	-34.06	20220616	2835	23.28	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
78	20230616	130130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-5	5	-0.14	696092405	199762	26.20	3520	3520	3460	4540	2450	3495	3484.61	0.27	0	-5737	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1456	-18.27	3.00	12	0.48	-191.00	1163.00	5300	20220616	-34.15	2835	20221013	23.10	3950	-11.65	20230406	2955	18.10	20230316	5300	-34.15	20220616	2835	23.10	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
79	20230616	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	0	3	0.00	625313840	179457	23.54	3520	3520	3460	4540	2450	3495	3484.48	0.27	0	-8112	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1458	-18.30	3.01	12	0.43	-191.00	1163.00	5300	20220616	-34.06	2835	20221013	23.28	3950	-11.52	20230406	2955	18.27	20230316	5300	-34.06	20220616	2835	23.28	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
80	20230616	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-20	5	-0.57	548134185	157278	20.63	3520	3520	3460	4540	2450	3495	3485.13	0.27	0	-10156	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1450	-18.19	2.99	12	0.38	-191.00	1163.00	5300	20220616	-34.43	2835	20221013	22.57	3950	-12.03	20230406	2955	17.60	20230316	5300	-34.43	20220616	2835	22.57	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
81	20230616	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-10	5	-0.29	456505795	131000	17.18	3520	3520	3460	4540	2450	3495	3484.78	0.27	0	-12642	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1454	-18.25	3.00	12	0.31	-191.00	1163.00	5300	20220616	-34.25	2835	20221013	22.93	3950	-11.77	20230406	2955	17.94	20230316	5300	-34.25	20220616	2835	22.93	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
82	20230616	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-20	5	-0.57	110474275	31616	4.15	3520	3520	3465	4540	2450	3495	3494.25	0.27	0	-14512	3631	3562	3471	3402	3311	3597	3437	42	1045	100	2510	5	1	41713607	1450	-18.19	2.99	12	0.08	-191.00	1163.00	5300	20220616	-34.43	2835	20221013	22.57	3950	-12.03	20230406	2955	17.60	20230316	5300	-34.43	20220616	2835	22.57	20221013	1.99	N	306620	100	41 억		113959	N	N	0	N	00	N
83	20230615	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	65	2	1.91	2506136505	721670	127.91	3415	3540	3380	4430	2390	3410	3472.69	0.07	0	84755	3623	3516	3453	3346	3283	3485	3315	42	1020	100	2450	5	1	41713607	1450	-18.19	2.99	12	1.73	-191.00	1163.00	5500	20220614	-36.82	2835	20221013	22.57	3950	-12.03	20230406	2955	17.60	20230316	5300	-34.43	20220616	2835	22.57	20221013	1.97	N	306620	100	41 억		28368	N	N	0	N	00	N
84	20230615	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	75	2	2.20	2339384140	673679	119.40	3415	3540	3380	4430	2390	3410	3472.55	0.07	0	84310	3623	3516	3453	3346	3283	3485	3315	42	1020	100	2450	5	1	41713607	1454	-18.25	3.00	12	1.62	-191.00	1163.00	5500	20220614	-36.64	2835	20221013	22.93	3950	-11.77	20230406	2955	17.94	20230316	5300	-34.25	20220616	2835	22.93	20221013	1.97	N	306620	100	41 억		28368	N	N	0	N	00	N
85	20230615	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	70	2	2.05	2120326745	610896	108.27	3415	3540	3380	4430	2390	3410	3470.85	0.07	0	76901	3623	3516	3453	3346	3283	3485	3315	42	1020	100	2450	5	1	41713607	1452	-18.22	2.99	12	1.46	-191.00	1163.00	5500	20220614	-36.73	2835	20221013	22.75	3950	-11.90	20230406	2955	17.77	20230316	5300	-34.34	20220616	2835	22.75	20221013	1.97	N	306620	100	41 억		28368	N	N	0	N	00	N
86	20230615	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	65	2	1.91	1853944805	534492	94.73	3415	3540	3380	4430	2390	3410	3468.61	0.07	0	63385	3623	3516	3453	3346	3283	3485	3315	42	1020	100	2450	5	1	41713607	1450	-18.19	2.99	12	1.28	-191.00	1163.00	5500	20220614	-36.82	2835	20221013	22.57	3950	-12.03	20230406	2955	17.60	20230316	5300	-34.43	20220616	2835	22.57	20221013	1.97	N	306620	100	41 억		28368	N	N	0	N	00	N
87	20230615	110123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	35	2	1.03	651945055	190215	33.71	3415	3485	3380	4430	2390	3410	3427.41	0.07	0	22222	3623	3516	3453	3346	3283	3485	3315	42	1020	100	2450	5	1	41713607	1437	-18.04	2.96	12	0.46	-191.00	1163.00	5500	20220614	-37.36	2835	20221013	21.52	3950	-12.78	20230406	2955	16.58	20230316	5300	-35.00	20220616	2835	21.52	20221013	1.97	N	306620	100	41 억		28368	N	N	0	N	00	N
88	20230611	184556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	20	2	0.59	412738540	120598	56.76	3415	3455	3405	4420	2380	3400	3422.52	0.11	-3895	-3936	3466	3432	3401	3367	3336	3417	3352	42	1020	100	2440	5	1	41713607	1427	-17.91	2.94	12	0.29	-191.00	1163.00	6090	20220609	-43.84	2835	20221013	20.63	3950	-13.42	20230406	2955	15.74	20230316	6090	-43.84	20220609	2835	20.63	20221013	2.27	N	306620	100	41 억		45830	N	N	0	N	00	N