KissMeData/129920/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	160745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	-200	5	-2.05	1461330330	153760	17.39	9720	9720	9450	12680	6840	9760	9503.83	0.49	0	-20847	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1311	52.53	1.91	12	1.12	182.00	4996.00	16550	20220825	-42.24	7600	20221013	25.79	15700	-39.11	20230420	8020	19.20	20230103	16550	-42.24	20220825	7600	25.79	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
3	20230630	150747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	-240	5	-2.46	1375057510	144707	16.37	9720	9720	9450	12680	6840	9760	9502.32	0.49	0	-19681	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1306	52.31	1.91	12	1.06	182.00	4996.00	16550	20220825	-42.48	7600	20221013	25.26	15700	-39.36	20230420	8020	18.70	20230103	16550	-42.48	20220825	7600	25.26	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
4	20230630	140746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	-280	5	-2.87	1090794220	114788	12.98	9720	9720	9450	12680	6840	9760	9502.64	0.49	0	-24341	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1300	52.09	1.90	12	0.84	182.00	4996.00	16550	20220825	-42.72	7600	20221013	24.74	15700	-39.62	20230420	8020	18.20	20230103	16550	-42.72	20220825	7600	24.74	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
5	20230630	130746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	-280	5	-2.87	985877380	103726	11.73	9720	9720	9450	12680	6840	9760	9504.58	0.49	0	-21158	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1300	52.09	1.90	12	0.76	182.00	4996.00	16550	20220825	-42.72	7600	20221013	24.74	15700	-39.62	20230420	8020	18.20	20230103	16550	-42.72	20220825	7600	24.74	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
6	20230630	120744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	-280	5	-2.87	802553930	84375	9.54	9720	9720	9450	12680	6840	9760	9511.69	0.49	0	-10599	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1300	52.09	1.90	12	0.62	182.00	4996.00	16550	20220825	-42.72	7600	20221013	24.74	15700	-39.62	20230420	8020	18.20	20230103	16550	-42.72	20220825	7600	24.74	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
7	20230630	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9510	-250	5	-2.56	698001160	73351	8.30	9720	9720	9450	12680	6840	9760	9515.84	0.49	0	-8971	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1304	52.25	1.90	12	0.53	182.00	4996.00	16550	20220825	-42.54	7600	20221013	25.13	15700	-39.43	20230420	8020	18.58	20230103	16550	-42.54	20220825	7600	25.13	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
8	20230630	100746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9500	-260	5	-2.66	571709940	60049	6.79	9720	9720	9450	12680	6840	9760	9520.65	0.49	0	-8079	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1303	52.20	1.90	12	0.44	182.00	4996.00	16550	20220825	-42.60	7600	20221013	25.00	15700	-39.49	20230420	8020	18.45	20230103	16550	-42.60	20220825	7600	25.00	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
9	20230630	090747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	-200	5	-2.05	140705320	14650	1.66	9720	9720	9550	12680	6840	9760	9604.26	0.49	0	1431	10760	10260	9730	9230	8700	10510	9480	16	2920	100	6830	10	1	13715053	1311	52.53	1.91	12	0.11	182.00	4996.00	16550	20220825	-42.24	7600	20221013	25.79	15700	-39.11	20230420	8020	19.20	20230103	16550	-42.24	20220825	7600	25.79	20221013	5.34	N	129920	100	16 억		67475	N	N	0	N	00	N
10	20230629	160745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	510	2	5.51	8677690530	882024	1262.88	9200	10230	9200	12020	6480	9250	9838.43	0.56	0	-7823	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1339	53.63	1.95	12	6.43	182.00	4996.00	16550	20220825	-41.03	7600	20221013	28.42	15700	-37.83	20230420	8020	21.70	20230103	16550	-41.03	20220825	7600	28.42	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
11	20230629	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	510	2	5.51	8535028720	867401	1241.95	9200	10230	9200	12020	6480	9250	9839.77	0.56	0	-10933	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1339	53.63	1.95	12	6.32	182.00	4996.00	16550	20220825	-41.03	7600	20221013	28.42	15700	-37.83	20230420	8020	21.70	20230103	16550	-41.03	20220825	7600	28.42	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
12	20230629	140740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	500	2	5.41	8245342450	837670	1199.38	9200	10230	9200	12020	6480	9250	9843.19	0.56	0	-13099	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1337	53.57	1.95	12	6.11	182.00	4996.00	16550	20220825	-41.09	7600	20221013	28.29	15700	-37.90	20230420	8020	21.57	20230103	16550	-41.09	20220825	7600	28.29	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
13	20230629	130741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	430	2	4.65	7972730620	809536	1159.10	9200	10230	9200	12020	6480	9250	9848.52	0.56	0	-14514	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1328	53.19	1.94	12	5.90	182.00	4996.00	16550	20220825	-41.51	7600	20221013	27.37	15700	-38.34	20230420	8020	20.70	20230103	16550	-41.51	20220825	7600	27.37	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
14	20230629	120743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	360	2	3.89	7741933620	785684	1124.94	9200	10230	9200	12020	6480	9250	9853.75	0.56	0	-11136	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1318	52.80	1.92	12	5.73	182.00	4996.00	16550	20220825	-41.93	7600	20221013	26.45	15700	-38.79	20230420	8020	19.83	20230103	16550	-41.93	20220825	7600	26.45	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
15	20230629	110745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9800	550	2	5.95	7176236480	727205	1041.21	9200	10230	9200	12020	6480	9250	9868.24	0.56	0	-13193	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1344	53.85	1.96	12	5.30	182.00	4996.00	16550	20220825	-40.79	7600	20221013	28.95	15700	-37.58	20230420	8020	22.19	20230103	16550	-40.79	20220825	7600	28.95	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
16	20230629	100746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	520	2	5.62	6405678740	648759	928.90	9200	10230	9200	12020	6480	9250	9873.74	0.56	0	-16810	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1340	53.68	1.96	12	4.73	182.00	4996.00	16550	20220825	-40.97	7600	20221013	28.55	15700	-37.77	20230420	8020	21.82	20230103	16550	-40.97	20220825	7600	28.55	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
17	20230629	090713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	470	2	5.08	621154390	64336	92.12	9200	9770	9200	12020	6480	9250	9654.85	0.56	0	-1033	9603	9426	9313	9136	9023	9370	9080	16	2770	100	6470	10	1	13715053	1333	53.41	1.95	12	0.47	182.00	4996.00	16550	20220825	-41.27	7600	20221013	27.89	15700	-38.09	20230420	8020	21.20	20230103	16550	-41.27	20220825	7600	27.89	20221013	5.34	N	129920	100	16 억		76131	N	N	0	N	00	N
18	20230628	160733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	-170	5	-1.80	645170230	69304	80.81	9490	9490	9200	12240	6600	9420	9309.72	0.65	0	-12331	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1269	50.82	1.85	12	0.51	182.00	4996.00	16550	20220825	-44.11	7600	20221013	21.71	15700	-41.08	20230420	8020	15.34	20230103	16550	-44.11	20220825	7600	21.71	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
19	20230628	150739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-180	5	-1.91	615828470	66131	77.11	9490	9490	9200	12240	6600	9420	9312.25	0.65	0	-11882	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1267	50.77	1.85	12	0.48	182.00	4996.00	16550	20220825	-44.17	7600	20221013	21.58	15700	-41.15	20230420	8020	15.21	20230103	16550	-44.17	20220825	7600	21.58	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
20	20230628	140737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-200	5	-2.12	496943860	53254	62.09	9490	9490	9220	12240	6600	9420	9331.58	0.65	0	-8481	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1265	50.66	1.85	12	0.39	182.00	4996.00	16550	20220825	-44.29	7600	20221013	21.32	15700	-41.27	20230420	8020	14.96	20230103	16550	-44.29	20220825	7600	21.32	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
21	20230628	130737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	-80	5	-0.85	368746060	39426	45.97	9490	9490	9300	12240	6600	9420	9352.87	0.65	0	-4782	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1281	51.32	1.87	12	0.29	182.00	4996.00	16550	20220825	-43.56	7600	20221013	22.89	15700	-40.51	20230420	8020	16.46	20230103	16550	-43.56	20220825	7600	22.89	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
22	20230628	120742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-70	5	-0.74	253801430	27101	31.60	9490	9490	9340	12240	6600	9420	9365.02	0.65	0	-2447	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1282	51.37	1.87	12	0.20	182.00	4996.00	16550	20220825	-43.50	7600	20221013	23.03	15700	-40.45	20230420	8020	16.58	20230103	16550	-43.50	20220825	7600	23.03	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
23	20230628	110742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	-20	5	-0.21	206114350	22001	25.65	9490	9490	9340	12240	6600	9420	9368.41	0.65	0	-48	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1289	51.65	1.88	12	0.16	182.00	4996.00	16550	20220825	-43.20	7600	20221013	23.68	15700	-40.13	20230420	8020	17.21	20230103	16550	-43.20	20220825	7600	23.68	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
24	20230628	100742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-40	5	-0.42	124225300	13254	15.45	9490	9490	9340	12240	6600	9420	9372.66	0.65	0	-623	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1286	51.54	1.88	12	0.10	182.00	4996.00	16550	20220825	-43.32	7600	20221013	23.42	15700	-40.25	20230420	8020	16.96	20230103	16550	-43.32	20220825	7600	23.42	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
25	20230628	090740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	-20	5	-0.21	11220740	1189	1.39	9490	9490	9390	12240	6600	9420	9437.12	0.65	0	-380	9766	9592	9336	9162	8906	9680	9250	16	2820	100	6590	10	1	13715053	1289	51.65	1.88	12	0.01	182.00	4996.00	16550	20220825	-43.20	7600	20221013	23.68	15700	-40.13	20230420	8020	17.21	20230103	16550	-43.20	20220825	7600	23.68	20221013	5.38	N	129920	100	16 억		89361	N	N	0	N	00	N
26	20230627	160738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	210	2	2.28	793052490	84732	108.00	9080	9510	9080	11970	6450	9210	9359.40	0.58	0	10610	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1292	51.76	1.89	12	0.62	182.00	4996.00	16550	20220825	-43.08	7600	20221013	23.95	15700	-40.00	20230420	8020	17.46	20230103	16550	-43.08	20220825	7600	23.95	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
27	20230627	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	170	2	1.85	715577000	76483	97.49	9080	9510	9080	11970	6450	9210	9356.03	0.58	0	7359	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1286	51.54	1.88	12	0.56	182.00	4996.00	16550	20220825	-43.32	7600	20221013	23.42	15700	-40.25	20230420	8020	16.96	20230103	16550	-43.32	20220825	7600	23.42	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
28	20230627	140752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9310	100	2	1.09	622122790	66500	84.76	9080	9510	9080	11970	6450	9210	9355.23	0.58	0	4211	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1277	51.15	1.86	12	0.48	182.00	4996.00	16550	20220825	-43.75	7600	20221013	22.50	15700	-40.70	20230420	8020	16.08	20230103	16550	-43.75	20220825	7600	22.50	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
29	20230627	130750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	130	2	1.41	587584840	62794	80.04	9080	9510	9080	11970	6450	9210	9357.34	0.58	0	4540	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1281	51.32	1.87	12	0.46	182.00	4996.00	16550	20220825	-43.56	7600	20221013	22.89	15700	-40.51	20230420	8020	16.46	20230103	16550	-43.56	20220825	7600	22.89	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
30	20230627	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	160	2	1.74	554806950	59286	75.57	9080	9510	9080	11970	6450	9210	9358.14	0.58	0	5282	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1285	51.48	1.88	12	0.43	182.00	4996.00	16550	20220825	-43.38	7600	20221013	23.29	15700	-40.32	20230420	8020	16.83	20230103	16550	-43.38	20220825	7600	23.29	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
31	20230627	110757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	240	2	2.61	400711790	42988	54.79	9080	9450	9080	11970	6450	9210	9321.48	0.58	0	6728	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1296	51.92	1.89	12	0.31	182.00	4996.00	16550	20220825	-42.90	7600	20221013	24.34	15700	-39.81	20230420	8020	17.83	20230103	16550	-42.90	20220825	7600	24.34	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
32	20230627	100734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	120	2	1.30	231089690	24825	31.64	9080	9410	9080	11970	6450	9210	9308.75	0.58	0	824	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1280	51.26	1.87	12	0.18	182.00	4996.00	16550	20220825	-43.63	7600	20221013	22.76	15700	-40.57	20230420	8020	16.33	20230103	16550	-43.63	20220825	7600	22.76	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
33	20230627	090740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-40	5	-0.43	14955350	1645	2.10	9080	9170	9080	11970	6450	9210	9091.40	0.58	0	260	9463	9336	9193	9066	8923	9265	8995	16	2760	100	6440	10	1	13715053	1258	50.38	1.84	12	0.01	182.00	4996.00	16550	20220825	-44.59	7600	20221013	20.66	15700	-41.59	20230420	8020	14.34	20230103	16550	-44.59	20220825	7600	20.66	20221013	5.46	N	129920	100	16 억		79445	N	N	0	N	00	N
34	20230626	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-60	5	-0.65	720266850	78193	86.00	9280	9320	9050	12050	6490	9270	9211.40	0.56	0	2798	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1263	50.60	1.84	12	0.57	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
35	20230626	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-30	5	-0.32	676269410	73418	80.75	9280	9320	9050	12050	6490	9270	9211.22	0.56	0	2837	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1267	50.77	1.85	12	0.54	182.00	4996.00	16550	20220825	-44.17	7600	20221013	21.58	15700	-41.15	20230420	8020	15.21	20230103	16550	-44.17	20220825	7600	21.58	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
36	20230626	140742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	-20	5	-0.22	546160000	59324	65.25	9280	9320	9050	12050	6490	9270	9206.39	0.56	0	3486	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1269	50.82	1.85	12	0.43	182.00	4996.00	16550	20220825	-44.11	7600	20221013	21.71	15700	-41.08	20230420	8020	15.34	20230103	16550	-44.11	20220825	7600	21.71	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
37	20230626	130738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-30	5	-0.32	518383490	56317	61.94	9280	9320	9050	12050	6490	9270	9204.74	0.56	0	3374	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1267	50.77	1.85	12	0.41	182.00	4996.00	16550	20220825	-44.17	7600	20221013	21.58	15700	-41.15	20230420	8020	15.21	20230103	16550	-44.17	20220825	7600	21.58	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
38	20230626	120737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-10	5	-0.11	489611480	53201	58.51	9280	9320	9050	12050	6490	9270	9203.05	0.56	0	3602	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1270	50.88	1.85	12	0.39	182.00	4996.00	16550	20220825	-44.05	7600	20221013	21.84	15700	-41.02	20230420	8020	15.46	20230103	16550	-44.05	20220825	7600	21.84	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
39	20230626	110737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	0	3	0.00	435116860	47328	52.05	9280	9320	9050	12050	6490	9270	9193.64	0.56	0	3807	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1271	50.93	1.86	12	0.35	182.00	4996.00	16550	20220825	-43.99	7600	20221013	21.97	15700	-40.96	20230420	8020	15.59	20230103	16550	-43.99	20220825	7600	21.97	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
40	20230626	100737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-60	5	-0.65	332562410	36241	39.86	9280	9280	9050	12050	6490	9270	9176.41	0.56	0	4450	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1263	50.60	1.84	12	0.26	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
41	20230626	090739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-110	5	-1.19	21310220	2312	2.54	9280	9280	9160	12050	6490	9270	9217.20	0.56	0	-1113	9590	9430	9290	9130	8990	9360	9060	16	2780	100	6480	10	1	13715053	1256	50.33	1.83	12	0.02	182.00	4996.00	16550	20220825	-44.65	7600	20221013	20.53	15700	-41.66	20230420	8020	14.21	20230103	16550	-44.65	20220825	7600	20.53	20221013	5.37	N	129920	100	16 억		76312	N	N	0	N	00	N
42	20230623	174610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	-130	5	-1.38	841556030	90911	61.54	9400	9450	9150	12220	6580	9400	9256.90	0.54	0	3648	9606	9502	9366	9262	9126	9555	9315	16	2820	100	6580	10	1	13715053	1271	50.93	1.86	12	0.66	182.00	4996.00	16550	20220825	-43.99	7600	20221013	21.97	15700	-40.96	20230420	8020	15.59	20230103	16550	-43.99	20220825	7600	21.97	20221013	5.65	N	129920	100	16 억		73594	N	N	0	N	00	N
43	20230623	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-160	5	-1.70	735450730	79441	53.78	9400	9450	9150	12220	6580	9400	9257.82	0.54	0	1829	9606	9502	9366	9262	9126	9555	9315	16	2820	100	6580	10	1	13715053	1267	50.77	1.85	12	0.58	182.00	4996.00	16550	20220825	-44.17	7600	20221013	21.58	15700	-41.15	20230420	8020	15.21	20230103	16550	-44.17	20220825	7600	21.58	20221013	5.65	N	129920	100	16 억		73594	N	N	0	N	00	N
44	20230622	160346	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	20	2	0.21	1369658620	146922	41.46	9380	9470	9230	12190	6570	9380	9321.80	0.56	0	370	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1289	51.65	1.88	12	1.07	182.00	4996.00	16550	20220825	-43.20	7600	20221013	23.68	15700	-40.13	20230420	8020	17.21	20230103	16550	-43.20	20220825	7600	23.68	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
45	20230622	150422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-60	5	-0.64	1228150980	131753	37.18	9380	9470	9230	12190	6570	9380	9321.39	0.56	0	1204	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1278	51.21	1.87	12	0.96	182.00	4996.00	16550	20220825	-43.69	7600	20221013	22.63	15700	-40.64	20230420	8020	16.21	20230103	16550	-43.69	20220825	7600	22.63	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
46	20230622	140919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-30	5	-0.32	1138107480	122093	34.45	9380	9470	9230	12190	6570	9380	9321.40	0.56	0	2784	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1282	51.37	1.87	12	0.89	182.00	4996.00	16550	20220825	-43.50	7600	20221013	23.03	15700	-40.45	20230420	8020	16.58	20230103	16550	-43.50	20220825	7600	23.03	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
47	20230622	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	-10	5	-0.11	1044615190	112071	31.62	9380	9470	9230	12190	6570	9380	9320.74	0.56	0	2597	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1285	51.48	1.88	12	0.82	182.00	4996.00	16550	20220825	-43.38	7600	20221013	23.29	15700	-40.32	20230420	8020	16.83	20230103	16550	-43.38	20220825	7600	23.29	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
48	20230622	120301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	-40	5	-0.43	897803580	96348	27.19	9380	9470	9230	12190	6570	9380	9318.01	0.56	0	4441	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1281	51.32	1.87	12	0.70	182.00	4996.00	16550	20220825	-43.56	7600	20221013	22.89	15700	-40.51	20230420	8020	16.46	20230103	16550	-43.56	20220825	7600	22.89	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
49	20230622	110558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-60	5	-0.64	725026300	77787	21.95	9380	9470	9230	12190	6570	9380	9320.27	0.56	0	4125	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1278	51.21	1.87	12	0.57	182.00	4996.00	16550	20220825	-43.69	7600	20221013	22.63	15700	-40.64	20230420	8020	16.21	20230103	16550	-43.69	20220825	7600	22.63	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
50	20230622	100344	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	0	3	0.00	455012300	48800	13.77	9380	9470	9240	12190	6570	9380	9323.42	0.56	0	2429	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1286	51.54	1.88	12	0.36	182.00	4996.00	16550	20220825	-43.32	7600	20221013	23.42	15700	-40.25	20230420	8020	16.96	20230103	16550	-43.32	20220825	7600	23.42	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
51	20230622	091027	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-60	5	-0.64	58738710	6303	1.78	9380	9400	9260	12190	6570	9380	9313.74	0.56	0	-1283	10480	9930	9490	8940	8500	9710	8720	16	2810	100	6560	10	1	13715053	1278	51.21	1.87	12	0.05	182.00	4996.00	16550	20220825	-43.69	7600	20221013	22.63	15700	-40.64	20230420	8020	16.21	20230103	16550	-43.69	20220825	7600	22.63	20221013	5.28	N	129920	100	16 억		76222	N	N	0	N	00	N
52	20230621	160706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-590	5	-5.92	3398816780	353447	130.98	9980	10040	9050	12960	6980	9970	9617.54	0.77	0	-29578	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1286	51.54	1.88	12	2.58	182.00	4996.00	16550	20220825	-43.32	7600	20221013	23.42	15700	-40.25	20230420	8020	16.96	20230103	16550	-43.32	20220825	7600	23.42	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
53	20230621	150211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	-490	5	-4.91	3028681670	314020	116.37	9980	10040	9050	12960	6980	9970	9644.87	0.77	0	-26213	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1300	52.09	1.90	12	2.29	182.00	4996.00	16550	20220825	-42.72	7600	20221013	24.74	15700	-39.62	20230420	8020	18.20	20230103	16550	-42.72	20220825	7600	24.74	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
54	20230621	140953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9620	-350	5	-3.51	2281580210	235049	87.10	9980	10040	9560	12960	6980	9970	9706.83	0.77	0	-25130	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1319	52.86	1.93	12	1.71	182.00	4996.00	16550	20220825	-41.87	7600	20221013	26.58	15700	-38.73	20230420	8020	19.95	20230103	16550	-41.87	20220825	7600	26.58	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
55	20230621	130332	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	-400	5	-4.01	2033362390	209170	77.51	9980	10040	9560	12960	6980	9970	9721.10	0.77	0	-22314	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1313	52.58	1.92	12	1.53	182.00	4996.00	16550	20220825	-42.18	7600	20221013	25.92	15700	-39.04	20230420	8020	19.33	20230103	16550	-42.18	20220825	7600	25.92	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
56	20230621	120120	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	-280	5	-2.81	1575029060	161458	59.83	9980	10040	9590	12960	6980	9970	9755.04	0.77	0	-18731	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1329	53.24	1.94	12	1.18	182.00	4996.00	16550	20220825	-41.45	7600	20221013	27.50	15700	-38.28	20230420	8020	20.82	20230103	16550	-41.45	20220825	7600	27.50	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
57	20230621	110626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-340	5	-3.41	1388230140	142139	52.67	9980	10040	9590	12960	6980	9970	9766.71	0.77	0	-14309	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1321	52.91	1.93	12	1.04	182.00	4996.00	16550	20220825	-41.81	7600	20221013	26.71	15700	-38.66	20230420	8020	20.07	20230103	16550	-41.81	20220825	7600	26.71	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
58	20230621	100431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	-30	5	-0.30	269885390	27175	10.07	9980	10040	9880	12960	6980	9970	9931.38	0.77	0	-3919	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1363	54.62	1.99	12	0.20	182.00	4996.00	16550	20220825	-39.94	7600	20221013	30.79	15700	-36.69	20230420	8020	23.94	20230103	16550	-39.94	20220825	7600	30.79	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
59	20230621	090256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	-70	5	-0.70	66191760	6648	2.46	9980	9980	9900	12960	6980	9970	9956.64	0.77	0	-5459	10383	10176	10033	9826	9683	10105	9755	16	2990	100	6970	10	1	13715053	1358	54.40	1.98	12	0.05	182.00	4996.00	16550	20220825	-40.18	7600	20221013	30.26	15700	-36.94	20230420	8020	23.44	20230103	16550	-40.18	20220825	7600	30.26	20221013	5.13	N	129920	100	16 억		105531	N	N	0	N	00	N
60	20230620	160449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-300	5	-2.92	2681869140	268330	198.44	10200	10240	9890	13350	7190	10270	9994.72	1.13	0	-48841	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1367	54.78	2.00	12	1.96	182.00	4996.00	16550	20220825	-39.76	7600	20221013	31.18	15700	-36.50	20230420	8020	24.31	20230103	16550	-39.76	20220825	7600	31.18	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
61	20230620	150858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	-320	5	-3.12	2575378560	257635	190.53	10200	10240	9890	13350	7190	10270	9996.23	1.13	0	-47823	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1365	54.67	1.99	12	1.88	182.00	4996.00	16550	20220825	-39.88	7600	20221013	30.92	15700	-36.62	20230420	8020	24.06	20230103	16550	-39.88	20220825	7600	30.92	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
62	20230620	140424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9980	-290	5	-2.82	2322613740	232225	171.74	10200	10240	9890	13350	7190	10270	10001.57	1.13	0	-43413	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1369	54.84	2.00	12	1.69	182.00	4996.00	16550	20220825	-39.70	7600	20221013	31.32	15700	-36.43	20230420	8020	24.44	20230103	16550	-39.70	20220825	7600	31.32	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
63	20230620	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-270	5	-2.63	2200944720	220039	162.73	10200	10240	9890	13350	7190	10270	10002.52	1.13	0	-40549	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1372	54.95	2.00	12	1.60	182.00	4996.00	16550	20220825	-39.58	7600	20221013	31.58	15700	-36.31	20230420	8020	24.69	20230103	16550	-39.58	20220825	7600	31.58	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
64	20230620	120503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	-320	5	-3.12	1976981390	197580	146.12	10200	10240	9890	13350	7190	10270	10005.98	1.13	0	-38342	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1365	54.67	1.99	12	1.44	182.00	4996.00	16550	20220825	-39.88	7600	20221013	30.92	15700	-36.62	20230420	8020	24.06	20230103	16550	-39.88	20220825	7600	30.92	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
65	20230620	110143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-300	5	-2.92	1581993070	157879	116.76	10200	10240	9890	13350	7190	10270	10020.29	1.13	0	-35058	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1367	54.78	2.00	12	1.15	182.00	4996.00	16550	20220825	-39.76	7600	20221013	31.18	15700	-36.50	20230420	8020	24.31	20230103	16550	-39.76	20220825	7600	31.18	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
66	20230620	100822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	-280	5	-2.73	1292862600	128888	95.32	10200	10240	9890	13350	7190	10270	10030.90	1.13	0	-25236	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1370	54.89	2.00	12	0.94	182.00	4996.00	16550	20220825	-39.64	7600	20221013	31.45	15700	-36.37	20230420	8020	24.56	20230103	16550	-39.64	20220825	7600	31.45	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
67	20230620	090649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-40	5	-0.39	63918330	6264	4.63	10200	10240	10180	13350	7190	10270	10204.08	1.13	0	81	10430	10350	10260	10180	10090	10390	10220	16	3080	100	7180	10	1	13715053	1403	56.21	2.05	12	0.05	182.00	4996.00	16550	20220825	-38.19	7600	20221013	34.61	15700	-34.84	20230420	8020	27.56	20230103	16550	-38.19	20220825	7600	34.61	20221013	4.98	N	129920	100	16 억		155349	N	N	0	N	00	N
68	20230619	160919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	-80	5	-0.77	1315295490	128773	59.82	10250	10340	10170	13450	7250	10350	10213.85	1.13	0	278	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1409	56.43	2.06	12	0.94	182.00	4996.00	16550	20220825	-37.95	7600	20221013	35.13	15700	-34.59	20230420	8020	28.05	20230103	16550	-37.95	20220825	7600	35.13	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
69	20230619	150701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	-80	5	-0.77	1167706090	114393	53.14	10250	10340	10170	13450	7250	10350	10207.82	1.13	0	673	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1409	56.43	2.06	12	0.83	182.00	4996.00	16550	20220825	-37.95	7600	20221013	35.13	15700	-34.59	20230420	8020	28.05	20230103	16550	-37.95	20220825	7600	35.13	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
70	20230619	140505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	-170	5	-1.64	979543520	96001	44.60	10250	10340	10170	13450	7250	10350	10203.44	1.13	0	105	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1396	55.93	2.04	12	0.70	182.00	4996.00	16550	20220825	-38.49	7600	20221013	33.95	15700	-35.16	20230420	8020	26.93	20230103	16550	-38.49	20220825	7600	33.95	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
71	20230619	131000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	-140	5	-1.35	864652440	84717	39.36	10250	10340	10170	13450	7250	10350	10206.33	1.13	0	1497	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1400	56.10	2.04	12	0.62	182.00	4996.00	16550	20220825	-38.31	7600	20221013	34.34	15700	-34.97	20230420	8020	27.31	20230103	16550	-38.31	20220825	7600	34.34	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
72	20230619	120446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	-140	5	-1.35	755796400	74042	34.40	10250	10340	10170	13450	7250	10350	10207.63	1.13	0	1576	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1400	56.10	2.04	12	0.54	182.00	4996.00	16550	20220825	-38.31	7600	20221013	34.34	15700	-34.97	20230420	8020	27.31	20230103	16550	-38.31	20220825	7600	34.34	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
73	20230619	110410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	-130	5	-1.26	676722050	66309	30.81	10250	10340	10170	13450	7250	10350	10205.54	1.13	0	965	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1402	56.15	2.05	12	0.48	182.00	4996.00	16550	20220825	-38.25	7600	20221013	34.47	15700	-34.90	20230420	8020	27.43	20230103	16550	-38.25	20220825	7600	34.47	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
74	20230619	100855	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	-150	5	-1.45	429453990	42086	19.55	10250	10340	10170	13450	7250	10350	10204.12	1.13	0	-919	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1399	56.04	2.04	12	0.31	182.00	4996.00	16550	20220825	-38.37	7600	20221013	34.21	15700	-35.03	20230420	8020	27.18	20230103	16550	-38.37	20220825	7600	34.21	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
75	20230619	090322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-110	5	-1.06	49726740	4848	2.25	10250	10340	10230	13450	7250	10350	10256.74	1.13	0	-898	10523	10436	10353	10266	10183	10395	10225	16	3100	100	7240	10	1	13715053	1404	56.26	2.05	12	0.04	182.00	4996.00	16550	20220825	-38.13	7600	20221013	34.74	15700	-34.78	20230420	8020	27.68	20230103	16550	-38.13	20220825	7600	34.74	20221013	4.75	N	129920	100	16 억		155067	N	N	0	N	00	N
76	20230616	160301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	40	2	0.39	2216770090	214143	81.42	10370	10440	10270	13400	7220	10310	10351.82	0.96	0	22788	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1420	56.87	2.07	12	1.56	182.00	4996.00	16550	20220825	-37.46	7600	20221013	36.18	15700	-34.08	20230420	8020	29.05	20230103	16550	-37.46	20220825	7600	36.18	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
77	20230616	150913	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	20	2	0.19	2078990410	200818	76.36	10370	10440	10270	13400	7220	10310	10352.61	0.96	0	24913	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1417	56.76	2.07	12	1.46	182.00	4996.00	16550	20220825	-37.58	7600	20221013	35.92	15700	-34.20	20230420	8020	28.80	20230103	16550	-37.58	20220825	7600	35.92	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
78	20230616	140359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	50	2	0.48	1786863350	172556	65.61	10370	10440	10270	13400	7220	10310	10355.27	0.96	0	29502	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1421	56.92	2.07	12	1.26	182.00	4996.00	16550	20220825	-37.40	7600	20221013	36.32	15700	-34.01	20230420	8020	29.18	20230103	16550	-37.40	20220825	7600	36.32	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
79	20230616	130607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	70	2	0.68	1380014900	133341	50.70	10370	10410	10270	13400	7220	10310	10349.52	0.96	0	36088	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1424	57.03	2.08	12	0.97	182.00	4996.00	16550	20220825	-37.28	7600	20221013	36.58	15700	-33.89	20230420	8020	29.43	20230103	16550	-37.28	20220825	7600	36.58	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
80	20230616	121022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	80	2	0.78	1155850870	111749	42.49	10370	10400	10270	13400	7220	10310	10343.28	0.96	0	36066	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1425	57.09	2.08	12	0.81	182.00	4996.00	16550	20220825	-37.22	7600	20221013	36.71	15700	-33.82	20230420	8020	29.55	20230103	16550	-37.22	20220825	7600	36.71	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
81	20230616	110451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	50	2	0.48	927692720	89767	34.13	10370	10390	10270	13400	7220	10310	10334.45	0.96	0	29253	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1421	56.92	2.07	12	0.65	182.00	4996.00	16550	20220825	-37.40	7600	20221013	36.32	15700	-34.01	20230420	8020	29.18	20230103	16550	-37.40	20220825	7600	36.32	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
82	20230616	100609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	20	2	0.19	437249870	42394	16.12	10370	10390	10270	13400	7220	10310	10313.96	0.96	0	9770	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1417	56.76	2.07	12	0.31	182.00	4996.00	16550	20220825	-37.58	7600	20221013	35.92	15700	-34.20	20230420	8020	28.80	20230103	16550	-37.58	20220825	7600	35.92	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
83	20230616	090140	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	30	2	0.29	50769090	4912	1.87	10370	10390	10300	13400	7220	10310	10335.73	0.96	0	260	10510	10410	10230	10130	9950	10460	10180	16	3090	100	7210	10	1	13715053	1418	56.81	2.07	12	0.04	182.00	4996.00	16550	20220825	-37.52	7600	20221013	36.05	15700	-34.14	20230420	8020	28.93	20230103	16550	-37.52	20220825	7600	36.05	20221013	4.26	N	129920	100	16 억		131944	N	N	0	N	00	N
84	20230615	151004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	180	2	1.78	2441568160	240261	49.54	10150	10300	10050	13130	7070	10100	10162.16	0.87	0	10296	10660	10380	10180	9900	9700	10280	9800	16	3030	100	7070	10	1	13715053	1410	56.48	2.06	12	1.75	182.00	4996.00	16550	20220825	-37.89	7600	20221013	35.26	15700	-34.52	20230420	8020	28.18	20230103	16550	-37.89	20220825	7600	35.26	20221013	4.33	N	129920	100	16 억		119658	N	N	0	N	00	N
85	20230615	141050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	50	2	0.50	1954352850	192597	39.72	10150	10270	10050	13130	7070	10100	10147.38	0.87	0	-3483	10660	10380	10180	9900	9700	10280	9800	16	3030	100	7070	10	1	13715053	1392	55.77	2.03	12	1.40	182.00	4996.00	16550	20220825	-38.67	7600	20221013	33.55	15700	-35.35	20230420	8020	26.56	20230103	16550	-38.67	20220825	7600	33.55	20221013	4.33	N	129920	100	16 억		119658	N	N	0	N	00	N
86	20230615	130204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	40	2	0.40	1734477950	170920	35.25	10150	10270	10050	13130	7070	10100	10147.90	0.87	0	-3278	10660	10380	10180	9900	9700	10280	9800	16	3030	100	7070	10	1	13715053	1391	55.71	2.03	12	1.25	182.00	4996.00	16550	20220825	-38.73	7600	20221013	33.42	15700	-35.41	20230420	8020	26.43	20230103	16550	-38.73	20220825	7600	33.42	20221013	4.33	N	129920	100	16 억		119658	N	N	0	N	00	N
87	20230615	120436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	30	2	0.30	1603170330	157954	32.57	10150	10270	10050	13130	7070	10100	10149.61	0.87	0	-3802	10660	10380	10180	9900	9700	10280	9800	16	3030	100	7070	10	1	13715053	1389	55.66	2.03	12	1.15	182.00	4996.00	16550	20220825	-38.79	7600	20221013	33.29	15700	-35.48	20230420	8020	26.31	20230103	16550	-38.79	20220825	7600	33.29	20221013	4.33	N	129920	100	16 억		119658	N	N	0	N	00	N
88	20230615	110325	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10090	-10	5	-0.10	1379338370	135749	27.99	10150	10270	10050	13130	7070	10100	10160.96	0.87	0	1455	10660	10380	10180	9900	9700	10280	9800	16	3030	100	7070	10	1	13715053	1384	55.44	2.02	12	0.99	182.00	4996.00	16550	20220825	-39.03	7600	20221013	32.76	15700	-35.73	20230420	8020	25.81	20230103	16550	-39.03	20220825	7600	32.76	20221013	4.33	N	129920	100	16 억		119658	N	N	0	N	00	N
89	20230611	184505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	190	2	1.90	1320283400	130438	122.26	9990	10250	9950	12980	7000	9990	10121.24	1.07	13786	14054	10310	10150	10060	9900	9810	10105	9855	16	2990	100	6990	10	1	13715053	1396	55.93	2.04	12	0.95	182.00	4996.00	16550	20220825	-38.49	7600	20221013	33.95	15700	-35.16	20230420	8020	26.93	20230103	16550	-38.49	20220825	7600	33.95	20221013	4.37	N	129920	100	16 억		147319	N	N	0	N	00	N