KissMeData/322310/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	161036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-300	5	-1.18	8475288250	338253	62.68	25100	25600	24350	33150	17850	25500	25052.84	2.11	0	-10719	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2360	-79.25	3.72	12	3.61	-318.00	6777.00	27100	20230628	-7.01	9150	20220930	175.41	27100	-7.01	20230628	12550	100.80	20230103	27100	-7.01	20230628	9150	175.41	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
3	20230630	151038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-300	5	-1.18	7921591900	316264	58.61	25100	25600	24350	33150	17850	25500	25045.18	2.11	0	-11916	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2360	-79.25	3.72	12	3.38	-318.00	6777.00	27100	20230628	-7.01	9150	20220930	175.41	27100	-7.01	20230628	12550	100.80	20230103	27100	-7.01	20230628	9150	175.41	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
4	20230630	141037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-400	5	-1.57	7139364700	285268	52.86	25100	25600	24350	33150	17850	25500	25024.30	2.11	0	-10299	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2351	-78.93	3.70	12	3.05	-318.00	6777.00	27100	20230628	-7.38	9150	20220930	174.32	27100	-7.38	20230628	12550	100.00	20230103	27100	-7.38	20230628	9150	174.32	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
5	20230630	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-400	5	-1.57	6662593100	266197	49.33	25100	25600	24350	33150	17850	25500	25026.06	2.11	0	-7631	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2351	-78.93	3.70	12	2.84	-318.00	6777.00	27100	20230628	-7.38	9150	20220930	174.32	27100	-7.38	20230628	12550	100.00	20230103	27100	-7.38	20230628	9150	174.32	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
6	20230630	121033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-300	5	-1.18	5322220250	213323	39.53	25100	25500	24350	33150	17850	25500	24945.10	2.11	0	-8423	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2360	-79.25	3.72	12	2.28	-318.00	6777.00	27100	20230628	-7.01	9150	20220930	175.41	27100	-7.01	20230628	12550	100.80	20230103	27100	-7.01	20230628	9150	175.41	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
7	20230630	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	-300	5	-1.18	4753742500	190683	35.34	25100	25500	24350	33150	17850	25500	24925.43	2.11	0	-7175	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2360	-79.25	3.72	12	2.04	-318.00	6777.00	27100	20230628	-7.01	9150	20220930	175.41	27100	-7.01	20230628	12550	100.80	20230103	27100	-7.01	20230628	9150	175.41	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
8	20230630	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	-600	5	-2.35	2766082850	111902	20.74	25100	25100	24350	33150	17850	25500	24707.87	2.11	0	-1436	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2332	-78.30	3.67	12	1.19	-318.00	6777.00	27100	20230628	-8.12	9150	20220930	172.13	27100	-8.12	20230628	12550	98.41	20230103	27100	-8.12	20230628	9150	172.13	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
9	20230630	091037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	-800	5	-3.14	730107050	29364	5.44	25100	25100	24650	33150	17850	25500	24828.75	2.11	0	-5062	26400	25950	25200	24750	24000	26175	24975	47	7650	500	15300	50	1	9366542	2314	-77.67	3.64	12	0.31	-318.00	6777.00	27100	20230628	-8.86	9150	20220930	169.95	27100	-8.86	20230628	12550	96.81	20230103	27100	-8.86	20230628	9150	169.95	20220930	4.75	N	322310	500	46 억		198044	N	N	0	N	00	N
10	20230629	161030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25500	400	2	1.59	13469800000	535249	42.21	25100	25650	24450	32600	17600	25100	25163.19	2.25	0	-13006	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2388	-80.19	3.76	12	5.71	-318.00	6777.00	27100	20230628	-5.90	9150	20220930	178.69	27100	-5.90	20230628	12550	103.19	20230103	27100	-5.90	20230628	9150	178.69	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
11	20230629	151030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	50	2	0.20	12628349800	502125	39.60	25100	25650	24450	32600	17600	25100	25150.09	2.25	0	-4756	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2356	-79.09	3.71	12	5.36	-318.00	6777.00	27100	20230628	-7.20	9150	20220930	174.86	27100	-7.20	20230628	12550	100.40	20230103	27100	-7.20	20230628	9150	174.86	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
12	20230629	141029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-100	5	-0.40	11488751000	456457	36.00	25100	25650	24450	32600	17600	25100	25169.83	2.25	0	-10264	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2342	-78.62	3.69	12	4.87	-318.00	6777.00	27100	20230628	-7.75	9150	20220930	173.22	27100	-7.75	20230628	12550	99.20	20230103	27100	-7.75	20230628	9150	173.22	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
13	20230629	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	100	2	0.40	10749774950	427089	33.68	25100	25650	24450	32600	17600	25100	25170.33	2.25	0	-11761	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2360	-79.25	3.72	12	4.56	-318.00	6777.00	27100	20230628	-7.01	9150	20220930	175.41	27100	-7.01	20230628	12550	100.80	20230103	27100	-7.01	20230628	9150	175.41	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
14	20230629	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	-50	5	-0.20	8408570800	335087	26.43	25100	25650	24450	32600	17600	25100	25093.64	2.25	0	-8504	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2346	-78.77	3.70	12	3.58	-318.00	6777.00	27100	20230628	-7.56	9150	20220930	173.77	27100	-7.56	20230628	12550	99.60	20230103	27100	-7.56	20230628	9150	173.77	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
15	20230629	111033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	-200	5	-0.80	7286609700	289832	22.86	25100	25650	24450	32600	17600	25100	25141.20	2.25	0	-5866	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2332	-78.30	3.67	12	3.09	-318.00	6777.00	27100	20230628	-8.12	9150	20220930	172.13	27100	-8.12	20230628	12550	98.41	20230103	27100	-8.12	20230628	9150	172.13	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
16	20230629	101035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	50	2	0.20	5781088950	230084	18.14	25100	25650	24450	32600	17600	25100	25126.31	2.25	0	-14155	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2356	-79.09	3.71	12	2.46	-318.00	6777.00	27100	20230628	-7.20	9150	20220930	174.86	27100	-7.20	20230628	12550	100.40	20230103	27100	-7.20	20230628	9150	174.86	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
17	20230629	090931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	150	2	0.60	1286886750	51336	4.05	25100	25350	24800	32600	17600	25100	25066.07	2.25	0	7021	28266	26682	25516	23932	22766	26100	23350	47	7500	500	15060	50	1	9366542	2365	-79.40	3.73	12	0.55	-318.00	6777.00	27100	20230628	-6.83	9150	20220930	175.96	27100	-6.83	20230628	12550	101.20	20230103	27100	-6.83	20230628	9150	175.96	20220930	4.00	N	322310	500	46 억		210528	N	N	0	N	00	N
18	20230628	161018	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25100	-50	5	-0.20	31965133050	1260817	61.17	26650	27100	24350	32650	17650	25150	25353.42	1.78	0	67008	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2351	-78.93	3.70	12	13.46	-318.00	6777.00	27100	20230628	-7.38	9150	20220930	174.32	27100	-7.38	20230628	12550	100.00	20230103	27100	-7.38	20230628	9150	174.32	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
19	20230628	151025	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25100	-50	5	-0.20	31001265400	1222378	59.30	26650	27100	24350	32650	17650	25150	25361.44	1.78	0	70477	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2351	-78.93	3.70	12	13.05	-318.00	6777.00	27100	20230628	-7.38	9150	20220930	174.32	27100	-7.38	20230628	12550	100.00	20230103	27100	-7.38	20230628	9150	174.32	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
20	20230628	141024	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25500	350	2	1.39	26670980200	1049756	50.93	26650	27100	24350	32650	17650	25150	25406.84	1.78	0	38802	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2388	-80.19	3.76	12	11.21	-318.00	6777.00	27100	20230628	-5.90	9150	20220930	178.69	27100	-5.90	20230628	12550	103.19	20230103	27100	-5.90	20230628	9150	178.69	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
21	20230628	131024	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25250	100	2	0.40	24547201100	965726	46.85	26650	27100	24350	32650	17650	25150	25418.39	1.78	0	33480	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2365	-79.40	3.73	12	10.31	-318.00	6777.00	27100	20230628	-6.83	9150	20220930	175.96	27100	-6.83	20230628	12550	101.20	20230103	27100	-6.83	20230628	9150	175.96	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
22	20230628	121036	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25150	0	3	0.00	23735891000	933635	45.29	26650	27100	24350	32650	17650	25150	25423.09	1.78	0	29109	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2356	-79.09	3.71	12	9.97	-318.00	6777.00	27100	20230628	-7.20	9150	20220930	174.86	27100	-7.20	20230628	12550	100.40	20230103	27100	-7.20	20230628	9150	174.86	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
23	20230628	111031	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25300	150	2	0.60	22418835650	881280	42.75	26650	27100	24350	32650	17650	25150	25438.95	1.78	0	17519	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2370	-79.56	3.73	12	9.41	-318.00	6777.00	27100	20230628	-6.64	9150	20220930	176.50	27100	-6.64	20230628	12550	101.59	20230103	27100	-6.64	20230628	9150	176.50	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
24	20230628	101031	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25400	250	2	0.99	20720621750	814396	39.51	26650	27100	24350	32650	17650	25150	25442.93	1.78	0	106	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2379	-79.87	3.75	12	8.69	-318.00	6777.00	27100	20230628	-6.27	9150	20220930	177.60	27100	-6.27	20230628	12550	102.39	20230103	27100	-6.27	20230628	9150	177.60	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
25	20230628	091026	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24600	-550	5	-2.19	13044634150	508104	24.65	26650	27100	24550	32650	17650	25150	25673.16	1.78	0	-77414	27583	26366	24633	23416	21683	26975	24025	47	7500	500	15090	50	1	9366542	2304	-77.36	3.63	12	5.42	-318.00	6777.00	27100	20230628	-9.23	9150	20220930	168.85	27100	-9.23	20230628	12550	96.02	20230103	27100	-9.23	20230628	9150	168.85	20220930	3.19	N	322310	500	46 억		166526	N	N	0	N	00	N
26	20230627	161026	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	25150	3950	2	18.63	48554496650	1985782	141.82	23650	25850	22900	27550	14850	21200	24451.57	1.54	0	43818	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2356	-79.09	3.71	12	21.20	-318.00	6777.00	25850	20230627	-2.71	9150	20220930	174.86	25850	-2.71	20230627	12550	100.40	20230103	25850	-2.71	20230627	9150	174.86	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
27	20230627	151036	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24650	3450	2	16.27	46857858850	1917964	136.98	23650	25850	22900	27550	14850	21200	24433.52	1.54	0	35660	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2309	-77.52	3.64	12	20.48	-318.00	6777.00	25850	20230627	-4.64	9150	20220930	169.40	25850	-4.64	20230627	12550	96.41	20230103	25850	-4.64	20230627	9150	169.40	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
28	20230627	141044	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24950	3750	2	17.69	43770741900	1792913	128.05	23650	25850	22900	27550	14850	21200	24415.83	1.54	0	4020	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2337	-78.46	3.68	12	19.14	-318.00	6777.00	25850	20230627	-3.48	9150	20220930	172.68	25850	-3.48	20230627	12550	98.80	20230103	25850	-3.48	20230627	9150	172.68	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
29	20230627	131041	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24700	3500	2	16.51	36779016650	1514031	108.13	23650	25850	22900	27550	14850	21200	24295.12	1.54	0	19708	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2314	-77.67	3.64	12	16.16	-318.00	6777.00	25850	20230627	-4.45	9150	20220930	169.95	25850	-4.45	20230627	12550	96.81	20230103	25850	-4.45	20230627	9150	169.95	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
30	20230627	121042	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24800	3600	2	16.98	34130687050	1406864	100.47	23650	25850	22900	27550	14850	21200	24263.32	1.54	0	28999	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2323	-77.99	3.66	12	15.02	-318.00	6777.00	25850	20230627	-4.06	9150	20220930	171.04	25850	-4.06	20230627	12550	97.61	20230103	25850	-4.06	20230627	9150	171.04	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
31	20230627	111052	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24400	3200	2	15.09	32439920150	1338159	95.57	23650	25850	22900	27550	14850	21200	24245.54	1.54	0	20685	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2285	-76.73	3.60	12	14.29	-318.00	6777.00	25850	20230627	-5.61	9150	20220930	166.67	25850	-5.61	20230627	12550	94.42	20230103	25850	-5.61	20230627	9150	166.67	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
32	20230627	101020	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24300	3100	2	14.62	27710866200	1142948	81.63	23650	25850	22900	27550	14850	21200	24249.00	1.54	0	-3449	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2276	-76.42	3.59	12	12.20	-318.00	6777.00	25850	20230627	-6.00	9150	20220930	165.57	25850	-6.00	20230627	12550	93.63	20230103	25850	-6.00	20230627	9150	165.57	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
33	20230627	091025	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	24450	3250	2	15.33	14207367700	588332	42.02	23650	25850	22900	27550	14850	21200	24155.94	1.54	0	-49510	24280	22740	20210	18670	16140	23510	19440	47	6350	500	12720	50	1	9366542	2290	-76.89	3.61	12	6.28	-318.00	6777.00	25850	20230627	-5.42	9150	20220930	167.21	25850	-5.42	20230627	12550	94.82	20230103	25850	-5.42	20230627	9150	167.21	20220930	3.25	N	322310	500	46 억		143849	N	N	0	N	00	N
34	20230626	161025	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	21200	2990	2	16.42	28729984840	1393398	1405.00	18270	21750	17680	23650	12750	18210	20617.70	0.89	0	64893	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	50	1	9366542	1986	-66.67	3.13	12	14.88	-318.00	6777.00	21750	20230626	-2.53	9150	20220930	131.69	21750	-2.53	20230626	12550	68.92	20230103	21750	-2.53	20230626	9150	131.69	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
35	20230626	151032	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	21400	3190	2	17.52	27664054890	1343336	1354.52	18270	21750	17680	23650	12750	18210	20593.55	0.89	0	69026	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	50	1	9366542	2004	-67.30	3.16	12	14.34	-318.00	6777.00	21750	20230626	-1.61	9150	20220930	133.88	21750	-1.61	20230626	12550	70.52	20230103	21750	-1.61	20230626	9150	133.88	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
36	20230626	141029	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	21500	3290	2	18.07	24930370540	1214781	1224.90	18270	21750	17680	23650	12750	18210	20522.52	0.89	0	42170	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	50	1	9366542	2014	-67.61	3.17	12	12.97	-318.00	6777.00	21750	20230626	-1.15	9150	20220930	134.97	21750	-1.15	20230626	12550	71.31	20230103	21750	-1.15	20230626	9150	134.97	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
37	20230626	121025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19690	1480	2	8.13	6824725020	351870	354.80	18270	19790	17680	23650	12750	18210	19395.59	0.89	0	45592	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	10	1	9366542	1844	-61.92	2.91	12	3.76	-318.00	6777.00	21650	20230222	-9.05	9150	20220930	115.19	21650	-9.05	20230222	12550	56.89	20230103	21650	-9.05	20230222	9150	115.19	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
38	20230626	111024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19680	1470	2	8.07	6397189750	330174	332.92	18270	19790	17680	23650	12750	18210	19375.21	0.89	0	39485	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	10	1	9366542	1843	-61.89	2.90	12	3.53	-318.00	6777.00	21650	20230222	-9.10	9150	20220930	115.08	21650	-9.10	20230222	12550	56.81	20230103	21650	-9.10	20230222	9150	115.08	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
39	20230626	101022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19670	1460	2	8.02	4168792120	216842	218.65	18270	19740	17680	23650	12750	18210	19225.02	0.89	0	20696	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	10	1	9366542	1842	-61.86	2.90	12	2.32	-318.00	6777.00	21650	20230222	-9.15	9150	20220930	114.97	21650	-9.15	20230222	12550	56.73	20230103	21650	-9.15	20230222	9150	114.97	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
40	20230626	091028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	-300	5	-1.65	173230970	9610	9.69	18270	18300	17750	23650	12750	18210	18026.12	0.89	0	-2845	19236	18722	18346	17832	17456	18980	18090	47	5450	500	10920	10	1	9366542	1678	-56.32	2.64	12	0.10	-318.00	6777.00	21650	20230222	-17.27	9150	20220930	95.74	21650	-17.27	20230222	12550	42.71	20230103	21650	-17.27	20230222	9150	95.74	20220930	3.25	N	322310	500	46 억		83362	N	N	0	N	00	N
41	20230623	185331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18210	240	2	1.34	1826980040	99174	85.72	18020	18860	17970	23350	12580	17970	18423.75	0.89	15180	15721	19330	18650	18310	17630	17290	18480	17460	47	5385	500	10780	10	1	9366542	1706	-57.26	2.69	12	1.06	-318.00	6777.00	21650	20230222	-15.89	9150	20220930	99.02	21650	-15.89	20230222	12550	45.10	20230103	21650	-15.89	20230222	9150	99.02	20220930	2.96	N	322310	500	46 억		83362	N	N	0	N	00	N
42	20230623	140828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	200	2	1.11	1649554830	89391	77.26	18020	18860	17970	23350	12580	17970	18454.63	0.73	0	15980	19330	18650	18310	17630	17290	18480	17460	47	5385	500	10780	10	1	9366542	1702	-57.14	2.68	12	0.95	-318.00	6777.00	21650	20230222	-16.07	9150	20220930	98.58	21650	-16.07	20230222	12550	44.78	20230103	21650	-16.07	20230222	9150	98.58	20220930	2.96	N	322310	500	46 억		68182	N	N	0	N	00	N
43	20230622	160340	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17970	-420	5	-2.28	2138870960	115324	62.46	18050	18990	17970	23900	12880	18390	18549.10	0.84	0	-10679	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1683	-56.51	2.65	12	1.23	-318.00	6777.00	21650	20230222	-17.00	9150	20220930	96.39	21650	-17.00	20230222	12550	43.19	20230103	21650	-17.00	20230222	9150	96.39	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
44	20230622	151029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	-290	5	-1.58	1984163160	106744	57.81	18050	18990	18050	23900	12880	18390	18588.05	0.84	0	-10514	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1695	-56.92	2.67	12	1.14	-318.00	6777.00	21650	20230222	-16.40	9150	20220930	97.81	21650	-16.40	20230222	12550	44.22	20230103	21650	-16.40	20230222	9150	97.81	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
45	20230622	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18390	0	3	0.00	1769478940	94965	51.43	18050	18990	18050	23900	12880	18390	18632.96	0.84	0	-10385	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1723	-57.83	2.71	12	1.01	-318.00	6777.00	21650	20230222	-15.06	9150	20220930	100.98	21650	-15.06	20230222	12550	46.53	20230103	21650	-15.06	20230222	9150	100.98	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
46	20230622	130112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	-40	5	-0.22	1644193250	88125	47.73	18050	18990	18050	23900	12880	18390	18657.51	0.84	0	-11142	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1719	-57.70	2.71	12	0.94	-318.00	6777.00	21650	20230222	-15.24	9150	20220930	100.55	21650	-15.24	20230222	12550	46.22	20230103	21650	-15.24	20230222	9150	100.55	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
47	20230622	120932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18490	100	2	0.54	1506873190	80676	43.69	18050	18990	18050	23900	12880	18390	18678.09	0.84	0	-8486	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1732	-58.14	2.73	12	0.86	-318.00	6777.00	21650	20230222	-14.60	9150	20220930	102.08	21650	-14.60	20230222	12550	47.33	20230103	21650	-14.60	20230222	9150	102.08	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
48	20230622	110454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18780	390	2	2.12	1260177260	67447	36.53	18050	18990	18050	23900	12880	18390	18683.96	0.84	0	-1146	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1759	-59.06	2.77	12	0.72	-318.00	6777.00	21650	20230222	-13.26	9150	20220930	105.25	21650	-13.26	20230222	12550	49.64	20230103	21650	-13.26	20230222	9150	105.25	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
49	20230622	100233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18530	140	2	0.76	592925690	31788	17.22	18050	18990	18050	23900	12880	18390	18652.50	0.84	0	2834	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1736	-58.27	2.73	12	0.34	-318.00	6777.00	21650	20230222	-14.41	9150	20220930	102.51	21650	-14.41	20230222	12550	47.65	20230103	21650	-14.41	20230222	9150	102.51	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
50	20230622	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18430	40	2	0.22	34198940	1874	1.01	18050	18440	18050	23900	12880	18390	18249.17	0.84	0	542	19856	19122	18436	17702	17016	19490	18070	47	5510	500	11030	10	1	9366542	1726	-57.96	2.72	12	0.02	-318.00	6777.00	21650	20230222	-14.87	9150	20220930	101.42	21650	-14.87	20230222	12550	46.85	20230103	21650	-14.87	20230222	9150	101.42	20220930	2.95	N	322310	500	46 억		78968	N	N	0	N	00	N
51	20230621	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18390	310	2	1.71	3417205890	184183	377.23	17970	19170	17750	23500	12660	18080	18553.51	0.90	0	-6755	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1723	-57.83	2.71	12	1.97	-318.00	6777.00	21650	20230222	-15.06	9150	20220930	100.98	21650	-15.06	20230222	12550	46.53	20230103	21650	-15.06	20230222	9150	100.98	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
52	20230621	150327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18310	230	2	1.27	3269917630	176131	360.74	17970	19170	17750	23500	12660	18080	18565.26	0.90	0	-6447	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1715	-57.58	2.70	12	1.88	-318.00	6777.00	21650	20230222	-15.43	9150	20220930	100.11	21650	-15.43	20230222	12550	45.90	20230103	21650	-15.43	20230222	9150	100.11	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
53	20230621	140849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18300	220	2	1.22	3079864870	165777	339.53	17970	19170	17750	23500	12660	18080	18578.36	0.90	0	-5816	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1714	-57.55	2.70	12	1.77	-318.00	6777.00	21650	20230222	-15.47	9150	20220930	100.00	21650	-15.47	20230222	12550	45.82	20230103	21650	-15.47	20230222	9150	100.00	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
54	20230621	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18240	160	2	0.88	2876499420	154627	316.70	17970	19170	17750	23500	12660	18080	18602.83	0.90	0	-3707	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1708	-57.36	2.69	12	1.65	-318.00	6777.00	21650	20230222	-15.75	9150	20220930	99.34	21650	-15.75	20230222	12550	45.34	20230103	21650	-15.75	20230222	9150	99.34	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
55	20230621	120139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	250	2	1.38	2778536820	149273	305.73	17970	19170	17750	23500	12660	18080	18613.79	0.90	0	-1626	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1717	-57.64	2.70	12	1.59	-318.00	6777.00	21650	20230222	-15.33	9150	20220930	100.33	21650	-15.33	20230222	12550	46.06	20230103	21650	-15.33	20230222	9150	100.33	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
56	20230621	110447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18430	350	2	1.94	2588561180	138883	284.45	17970	19170	17750	23500	12660	18080	18638.43	0.90	0	317	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1726	-57.96	2.72	12	1.48	-318.00	6777.00	21650	20230222	-14.87	9150	20220930	101.42	21650	-14.87	20230222	12550	46.85	20230103	21650	-14.87	20230222	9150	101.42	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
57	20230621	100247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18640	560	2	3.10	2164568320	115841	237.26	17970	19170	17750	23500	12660	18080	18685.68	0.90	0	4488	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1746	-58.62	2.75	12	1.24	-318.00	6777.00	21650	20230222	-13.90	9150	20220930	103.72	21650	-13.90	20230222	12550	48.53	20230103	21650	-13.90	20230222	9150	103.72	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
58	20230621	090341	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	-200	5	-1.11	31693730	1775	3.64	17970	17970	17750	23500	12660	18080	17855.62	0.90	0	-378	18533	18306	17853	17626	17173	18420	17740	47	5420	500	10840	10	1	9366542	1675	-56.23	2.64	12	0.02	-318.00	6777.00	21650	20230222	-17.41	9150	20220930	95.41	21650	-17.41	20230222	12550	42.47	20230103	21650	-17.41	20230222	9150	95.41	20220930	3.12	N	322310	500	46 억		84123	N	N	0	N	00	N
59	20230620	160504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	300	2	1.69	850262240	48014	49.51	17950	18080	17400	23100	12450	17780	17706.23	0.87	0	2204	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1693	-56.86	2.67	12	0.51	-318.00	6777.00	21650	20230222	-16.49	9150	20220930	97.60	21650	-16.49	20230222	12550	44.06	20230103	21650	-16.49	20230222	9150	97.60	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
60	20230620	150728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	70	2	0.39	637822710	36231	37.36	17950	17970	17400	23100	12450	17780	17604.34	0.87	0	283	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1672	-56.13	2.63	12	0.39	-318.00	6777.00	21650	20230222	-17.55	9150	20220930	95.08	21650	-17.55	20230222	12550	42.23	20230103	21650	-17.55	20230222	9150	95.08	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
61	20230620	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	-20	5	-0.11	474010360	26950	27.79	17950	17970	17400	23100	12450	17780	17588.51	0.87	0	-1373	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1663	-55.85	2.62	12	0.29	-318.00	6777.00	21650	20230222	-17.97	9150	20220930	94.10	21650	-17.97	20230222	12550	41.51	20230103	21650	-17.97	20230222	9150	94.10	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
62	20230620	130750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17610	-170	5	-0.96	392419680	22320	23.01	17950	17970	17400	23100	12450	17780	17581.53	0.87	0	-2952	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1649	-55.38	2.60	12	0.24	-318.00	6777.00	21650	20230222	-18.66	9150	20220930	92.46	21650	-18.66	20230222	12550	40.32	20230103	21650	-18.66	20230222	9150	92.46	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
63	20230620	120452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17530	-250	5	-1.41	361429600	20558	21.20	17950	17970	17400	23100	12450	17780	17580.97	0.87	0	-3117	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1642	-55.13	2.59	12	0.22	-318.00	6777.00	21650	20230222	-19.03	9150	20220930	91.58	21650	-19.03	20230222	12550	39.68	20230103	21650	-19.03	20230222	9150	91.58	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
64	20230620	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17590	-190	5	-1.07	272817350	15507	15.99	17950	17970	17400	23100	12450	17780	17593.17	0.87	0	-3808	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1648	-55.31	2.60	12	0.17	-318.00	6777.00	21650	20230222	-18.75	9150	20220930	92.24	21650	-18.75	20230222	12550	40.16	20230103	21650	-18.75	20230222	9150	92.24	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
65	20230620	100144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	-230	5	-1.29	208662730	11851	12.22	17950	17970	17400	23100	12450	17780	17607.18	0.87	0	-3689	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1644	-55.19	2.59	12	0.13	-318.00	6777.00	21650	20230222	-18.94	9150	20220930	91.80	21650	-18.94	20230222	12550	39.84	20230103	21650	-18.94	20230222	9150	91.80	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
66	20230620	090224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17810	30	2	0.17	18012340	1005	1.04	17950	17970	17810	23100	12450	17780	17922.73	0.87	0	-534	18553	18166	17713	17326	16873	18360	17520	47	5325	500	10660	10	1	9366542	1668	-56.01	2.63	12	0.01	-318.00	6777.00	21650	20230222	-17.74	9150	20220930	94.64	21650	-17.74	20230222	12550	41.91	20230103	21650	-17.74	20230222	9150	94.64	20220930	3.13	N	322310	500	46 억		81917	N	N	0	N	00	N
67	20230619	160320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17780	270	2	1.54	1719873630	96860	300.63	17450	18100	17260	22750	12260	17510	17756.26	0.83	0	3289	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1665	-55.91	2.62	12	1.03	-318.00	6777.00	21650	20230222	-17.88	9150	20220930	94.32	21650	-17.88	20230222	12550	41.67	20230103	21650	-17.88	20230222	9150	94.32	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
68	20230619	150542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	250	2	1.43	1651484430	93012	288.69	17450	18100	17260	22750	12260	17510	17755.61	0.83	0	3556	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1663	-55.85	2.62	12	0.99	-318.00	6777.00	21650	20230222	-17.97	9150	20220930	94.10	21650	-17.97	20230222	12550	41.51	20230103	21650	-17.97	20230222	9150	94.10	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
69	20230619	141013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	250	2	1.43	1539281810	86685	269.05	17450	18100	17260	22750	12260	17510	17757.19	0.83	0	4026	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1663	-55.85	2.62	12	0.93	-318.00	6777.00	21650	20230222	-17.97	9150	20220930	94.10	21650	-17.97	20230222	12550	41.51	20230103	21650	-17.97	20230222	9150	94.10	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
70	20230619	130915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17790	280	2	1.60	1432933600	80687	250.43	17450	18100	17260	22750	12260	17510	17759.16	0.83	0	6666	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1666	-55.94	2.63	12	0.86	-318.00	6777.00	21650	20230222	-17.83	9150	20220930	94.43	21650	-17.83	20230222	12550	41.75	20230103	21650	-17.83	20230222	9150	94.43	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
71	20230619	120246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	440	2	2.51	1332978830	75101	233.10	17450	18100	17260	22750	12260	17510	17749.15	0.83	0	8826	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1681	-56.45	2.65	12	0.80	-318.00	6777.00	21650	20230222	-17.09	9150	20220930	96.17	21650	-17.09	20230222	12550	43.03	20230103	21650	-17.09	20230222	9150	96.17	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
72	20230619	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	410	2	2.34	1117911400	63115	195.89	17450	18100	17260	22750	12260	17510	17712.29	0.83	0	11493	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1678	-56.35	2.64	12	0.67	-318.00	6777.00	21650	20230222	-17.23	9150	20220930	95.85	21650	-17.23	20230222	12550	42.79	20230103	21650	-17.23	20230222	9150	95.85	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
73	20230619	100830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17350	-160	5	-0.91	207453570	11938	37.05	17450	17670	17260	22750	12260	17510	17377.58	0.83	0	-4920	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1625	-54.56	2.56	12	0.13	-318.00	6777.00	21650	20230222	-19.86	9150	20220930	89.62	21650	-19.86	20230222	12550	38.25	20230103	21650	-19.86	20230222	9150	89.62	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
74	20230619	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	-10	5	-0.06	70227720	4028	12.50	17450	17670	17300	22750	12260	17510	17434.89	0.83	0	-2574	18010	17760	17430	17180	16850	17885	17305	47	5245	500	10500	10	1	9366542	1639	-55.03	2.58	12	0.04	-318.00	6777.00	21650	20230222	-19.17	9150	20220930	91.26	21650	-19.17	20230222	12550	39.44	20230103	21650	-19.17	20230222	9150	91.26	20220930	3.18	N	322310	500	46 억		77947	N	N	0	N	00	N
75	20230616	161000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	70	2	0.40	560270840	32134	66.36	17310	17680	17100	22650	12210	17440	17435.39	0.81	0	1695	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1640	-55.06	2.58	12	0.34	-318.00	6777.00	21650	20230222	-19.12	9150	20220930	91.37	21650	-19.12	20230222	12550	39.52	20230103	21650	-19.12	20230222	9150	91.37	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
76	20230616	150455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	70	2	0.40	534420070	30657	63.31	17310	17680	17100	22650	12210	17440	17432.20	0.81	0	1679	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1640	-55.06	2.58	12	0.33	-318.00	6777.00	21650	20230222	-19.12	9150	20220930	91.37	21650	-19.12	20230222	12550	39.52	20230103	21650	-19.12	20230222	9150	91.37	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
77	20230616	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17490	50	2	0.29	491495850	28206	58.25	17310	17680	17100	22650	12210	17440	17425.15	0.81	0	2088	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1638	-55.00	2.58	12	0.30	-318.00	6777.00	21650	20230222	-19.21	9150	20220930	91.15	21650	-19.21	20230222	12550	39.36	20230103	21650	-19.21	20230222	9150	91.15	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
78	20230616	130345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17570	130	2	0.75	431086970	24762	51.14	17310	17680	17100	22650	12210	17440	17409.05	0.81	0	2524	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1646	-55.25	2.59	12	0.26	-318.00	6777.00	21650	20230222	-18.85	9150	20220930	92.02	21650	-18.85	20230222	12550	40.00	20230103	21650	-18.85	20230222	9150	92.02	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
79	20230616	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17530	90	2	0.52	329462200	18975	39.19	17310	17560	17100	22650	12210	17440	17362.43	0.81	0	479	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1642	-55.13	2.59	12	0.20	-318.00	6777.00	21650	20230222	-19.03	9150	20220930	91.58	21650	-19.03	20230222	12550	39.68	20230103	21650	-19.03	20230222	9150	91.58	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
80	20230616	110139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	110	2	0.63	289619960	16698	34.48	17310	17560	17100	22650	12210	17440	17343.84	0.81	0	-455	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1644	-55.19	2.59	12	0.18	-318.00	6777.00	21650	20230222	-18.94	9150	20220930	91.80	21650	-18.94	20230222	12550	39.84	20230103	21650	-18.94	20230222	9150	91.80	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
81	20230616	100443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17430	-10	5	-0.06	191324780	11066	22.85	17310	17510	17100	22650	12210	17440	17287.64	0.81	0	-2054	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1633	-54.81	2.57	12	0.12	-318.00	6777.00	21650	20230222	-19.49	9150	20220930	90.49	21650	-19.49	20230222	12550	38.88	20230103	21650	-19.49	20230222	9150	90.49	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
82	20230616	090257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17210	-230	5	-1.32	35713510	2063	4.26	17310	17430	17210	22650	12210	17440	17302.80	0.81	0	-743	17986	17712	17326	17052	16666	17850	17190	47	5220	500	10460	10	1	9366542	1612	-54.12	2.54	12	0.02	-318.00	6777.00	21650	20230222	-20.51	9150	20220930	88.09	21650	-20.51	20230222	12550	37.13	20230103	21650	-20.51	20230222	9150	88.09	20220930	3.28	N	322310	500	46 억		75987	N	N	0	N	00	N
83	20230615	150110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17210	130	2	0.76	753679030	43566	69.76	17190	17600	16940	22200	11960	17080	17299.71	0.63	0	14855	18166	17622	17186	16642	16206	17405	16425	47	5120	500	10240	10	1	9366542	1612	-54.12	2.54	12	0.47	-318.00	6777.00	21650	20230222	-20.51	9150	20220930	88.09	21650	-20.51	20230222	12550	37.13	20230103	21650	-20.51	20230222	9150	88.09	20220930	3.12	N	322310	500	46 억		58759	N	N	0	N	00	N
84	20230615	140920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17130	50	2	0.29	671930910	38821	62.17	17190	17600	16940	22200	11960	17080	17308.44	0.63	0	14835	18166	17622	17186	16642	16206	17405	16425	47	5120	500	10240	10	1	9366542	1604	-53.87	2.53	12	0.41	-318.00	6777.00	21650	20230222	-20.88	9150	20220930	87.21	21650	-20.88	20230222	12550	36.49	20230103	21650	-20.88	20230222	9150	87.21	20220930	3.12	N	322310	500	46 억		58759	N	N	0	N	00	N
85	20230615	130200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17180	100	2	0.59	649251780	37498	60.05	17190	17600	16940	22200	11960	17080	17314.30	0.63	0	14414	18166	17622	17186	16642	16206	17405	16425	47	5120	500	10240	10	1	9366542	1609	-54.03	2.54	12	0.40	-318.00	6777.00	21650	20230222	-20.65	9150	20220930	87.76	21650	-20.65	20230222	12550	36.89	20230103	21650	-20.65	20230222	9150	87.76	20220930	3.12	N	322310	500	46 억		58759	N	N	0	N	00	N
86	20230615	120541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17200	120	2	0.70	630263830	36392	58.28	17190	17600	16940	22200	11960	17080	17318.75	0.63	0	14620	18166	17622	17186	16642	16206	17405	16425	47	5120	500	10240	10	1	9366542	1611	-54.09	2.54	12	0.39	-318.00	6777.00	21650	20230222	-20.55	9150	20220930	87.98	21650	-20.55	20230222	12550	37.05	20230103	21650	-20.55	20230222	9150	87.98	20220930	3.12	N	322310	500	46 억		58759	N	N	0	N	00	N
87	20230615	111001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17040	-40	5	-0.23	556899520	32087	51.38	17190	17600	16980	22200	11960	17080	17355.92	0.63	0	14937	18166	17622	17186	16642	16206	17405	16425	47	5120	500	10240	10	1	9366542	1596	-53.58	2.51	12	0.34	-318.00	6777.00	21650	20230222	-21.29	9150	20220930	86.23	21650	-21.29	20230222	12550	35.78	20230103	21650	-21.29	20230222	9150	86.23	20220930	3.12	N	322310	500	46 억		58759	N	N	0	N	00	N
88	20230611	184800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	-80	5	-0.47	250123670	14746	61.34	17030	17180	16860	22100	11930	17030	16962.16	0.55	765	575	17596	17312	17006	16722	16416	17455	16865	47	5085	500	10210	10	1	9366542	1588	-53.30	2.50	12	0.16	-318.00	6777.00	21650	20230222	-21.71	9150	20220930	85.25	21650	-21.71	20230222	12550	35.06	20230103	21650	-21.71	20230222	9150	85.25	20220930	3.16	N	322310	500	46 억		51967	N	N	0	N	00	N