KissMeData/043220/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	160437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	732	35	2	5.02	300773699	423457	146.99	698	733	692	906	488	697	710.28	0.79	0	32441	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	796	-8.04	1.65	12	0.39	-91.00	443.00	1315	20220822	-44.33	692	20230630	5.78	996	-26.51	20230113	692	5.78	20230630	1315	-44.33	20220822	692	5.78	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
3	20230630	150440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	721	24	2	3.44	221349096	314122	109.04	698	725	692	906	488	697	704.66	0.79	0	80855	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	784	-7.92	1.63	12	0.29	-91.00	443.00	1315	20220822	-45.17	692	20230630	4.19	996	-27.61	20230113	692	4.19	20230630	1315	-45.17	20220822	692	4.19	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
4	20230630	140437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	717	20	2	2.87	210387694	298883	103.75	698	725	692	906	488	697	703.91	0.79	0	79527	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	780	-7.88	1.62	12	0.27	-91.00	443.00	1315	20220822	-45.48	692	20230630	3.61	996	-28.01	20230113	692	3.61	20230630	1315	-45.48	20220822	692	3.61	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
5	20230630	130439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	714	17	2	2.44	194591553	276794	96.08	698	725	692	906	488	697	703.02	0.79	0	78511	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	777	-7.85	1.61	12	0.25	-91.00	443.00	1315	20220822	-45.70	692	20230630	3.18	996	-28.31	20230113	692	3.18	20230630	1315	-45.70	20220822	692	3.18	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
6	20230630	120436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	715	18	2	2.58	178950637	254859	88.47	698	725	692	906	488	697	702.16	0.79	0	82367	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	778	-7.86	1.61	12	0.23	-91.00	443.00	1315	20220822	-45.63	692	20230630	3.32	996	-28.21	20230113	692	3.32	20230630	1315	-45.63	20220822	692	3.32	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
7	20230630	110438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	711	14	2	2.01	157258895	224517	77.94	698	725	692	906	488	697	700.43	0.79	0	75348	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	774	-7.81	1.60	12	0.21	-91.00	443.00	1315	20220822	-45.93	692	20230630	2.75	996	-28.61	20230113	692	2.75	20230630	1315	-45.93	20220822	692	2.75	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
8	20230630	100439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	713	16	2	2.30	129351829	185521	64.40	698	715	692	906	488	697	697.24	0.79	0	86403	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	776	-7.84	1.61	12	0.17	-91.00	443.00	1315	20220822	-45.78	692	20230630	3.03	996	-28.41	20230113	692	3.03	20230630	1315	-45.78	20220822	692	3.03	20230630	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
9	20230630	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	1	2	0.14	281146	403	0.14	698	698	697	906	488	697	697.63	0.79	0	-72	715	705	700	690	685	703	688	544	209	500	510	1	1	108799659	759	-7.67	1.58	12	0.00	-91.00	443.00	1315	20220822	-46.92	695	20230629	0.43	996	-29.92	20230113	695	0.43	20230629	1315	-46.92	20220822	695	0.43	20230629	0.06	N	043220	500	543 억		858017	N	N	0	N	00	N
10	20230629	160438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	697	-8	5	-1.13	201771944	288077	197.30	703	710	695	916	494	705	700.41	0.85	0	-69967	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	758	-7.66	1.57	12	0.26	-91.00	443.00	1315	20220822	-47.00	695	20230629	0.29	996	-30.02	20230113	695	0.29	20230629	1315	-47.00	20220822	695	0.29	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
11	20230629	150436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	700	-5	5	-0.71	198116341	282838	193.71	703	710	695	916	494	705	700.46	0.85	0	-69516	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	762	-7.69	1.58	12	0.26	-91.00	443.00	1315	20220822	-46.77	695	20230629	0.72	996	-29.72	20230113	695	0.72	20230629	1315	-46.77	20220822	695	0.72	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
12	20230629	140435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	698	-7	5	-0.99	187848486	268136	183.64	703	710	695	916	494	705	700.57	0.85	0	-59173	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	759	-7.67	1.58	12	0.25	-91.00	443.00	1315	20220822	-46.92	695	20230629	0.43	996	-29.92	20230113	695	0.43	20230629	1315	-46.92	20220822	695	0.43	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
13	20230629	130435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	700	-5	5	-0.71	169269929	241512	165.41	703	710	695	916	494	705	700.88	0.85	0	-42973	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	762	-7.69	1.58	12	0.22	-91.00	443.00	1315	20220822	-46.77	695	20230629	0.72	996	-29.72	20230113	695	0.72	20230629	1315	-46.77	20220822	695	0.72	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
14	20230629	120437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	701	-4	5	-0.57	151403577	215945	147.90	703	710	695	916	494	705	701.12	0.85	0	-29374	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	763	-7.70	1.58	12	0.20	-91.00	443.00	1315	20220822	-46.69	695	20230629	0.86	996	-29.62	20230113	695	0.86	20230629	1315	-46.69	20220822	695	0.86	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
15	20230629	110436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	703	-2	5	-0.28	139719908	199221	136.44	703	710	695	916	494	705	701.33	0.85	0	-17412	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	765	-7.73	1.59	12	0.18	-91.00	443.00	1315	20220822	-46.54	695	20230629	1.15	996	-29.42	20230113	695	1.15	20230629	1315	-46.54	20220822	695	1.15	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
16	20230629	100437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	709	4	2	0.57	124082206	176920	121.17	703	710	695	916	494	705	701.35	0.85	0	-10651	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	771	-7.79	1.60	12	0.16	-91.00	443.00	1315	20220822	-46.08	695	20230629	2.01	996	-28.82	20230113	695	2.01	20230629	1315	-46.08	20220822	695	2.01	20230629	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
17	20230629	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-2	5	-0.28	2490815	3546	2.43	703	705	701	916	494	705	702.43	0.85	0	-2664	733	719	711	697	689	715	693	544	211	500	520	1	1	108799659	765	-7.73	1.59	12	0.00	-91.00	443.00	1315	20220822	-46.54	696	20230623	1.01	996	-29.42	20230113	696	1.01	20230623	1315	-46.54	20220822	696	1.01	20230623	0.06	N	043220	500	543 억		927914	N	N	0	N	00	N
18	20230628	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	-15	5	-2.08	102373419	143914	91.54	725	725	703	936	504	720	711.39	0.87	0	-19961	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	767	-7.75	1.59	12	0.13	-91.00	443.00	1315	20220822	-46.39	696	20230623	1.29	996	-29.22	20230113	696	1.29	20230623	1315	-46.39	20220822	696	1.29	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
19	20230628	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	-14	5	-1.94	95567321	134256	85.39	725	725	703	936	504	720	711.83	0.87	0	-16540	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	768	-7.76	1.59	12	0.12	-91.00	443.00	1315	20220822	-46.31	696	20230623	1.44	996	-29.12	20230113	696	1.44	20230623	1315	-46.31	20220822	696	1.44	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
20	20230628	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	-16	5	-2.22	85928426	120620	76.72	725	725	704	936	504	720	712.39	0.87	0	-15515	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	766	-7.74	1.59	12	0.11	-91.00	443.00	1315	20220822	-46.46	696	20230623	1.15	996	-29.32	20230113	696	1.15	20230623	1315	-46.46	20220822	696	1.15	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
21	20230628	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	-7	5	-0.97	63308311	88620	56.37	725	725	709	936	504	720	714.38	0.87	0	-10442	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	776	-7.84	1.61	12	0.08	-91.00	443.00	1315	20220822	-45.78	696	20230623	2.44	996	-28.41	20230113	696	2.44	20230623	1315	-45.78	20220822	696	2.44	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
22	20230628	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-5	5	-0.69	30599165	42614	27.10	725	725	712	936	504	720	718.05	0.87	0	-7695	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	778	-7.86	1.61	12	0.04	-91.00	443.00	1315	20220822	-45.63	696	20230623	2.73	996	-28.21	20230113	696	2.73	20230623	1315	-45.63	20220822	696	2.73	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
23	20230628	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	-2	5	-0.28	25263549	35136	22.35	725	725	714	936	504	720	719.02	0.87	0	-3067	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	781	-7.89	1.62	12	0.03	-91.00	443.00	1315	20220822	-45.40	696	20230623	3.16	996	-27.91	20230113	696	3.16	20230623	1315	-45.40	20220822	696	3.16	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
24	20230628	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	3	2	0.42	14228785	19736	12.55	725	725	716	936	504	720	720.96	0.87	0	-1772	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	787	-7.95	1.63	12	0.02	-91.00	443.00	1315	20220822	-45.02	696	20230623	3.88	996	-27.41	20230113	696	3.88	20230623	1315	-45.02	20220822	696	3.88	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
25	20230628	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	2	2	0.28	170409	236	0.15	725	725	720	936	504	720	722.07	0.87	0	-127	735	727	717	709	699	731	713	544	216	500	530	1	1	108799659	786	-7.93	1.63	12	0.00	-91.00	443.00	1315	20220822	-45.10	696	20230623	3.74	996	-27.51	20230113	696	3.74	20230623	1315	-45.10	20220822	696	3.74	20230623	0.06	N	043220	500	543 억		947875	N	N	0	N	00	N
26	20230627	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	5	2	0.70	112484774	157167	81.08	715	725	707	929	501	715	715.67	0.90	0	-29130	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	783	-7.91	1.63	12	0.14	-91.00	443.00	1315	20220822	-45.25	696	20230623	3.45	996	-27.71	20230113	696	3.45	20230623	1315	-45.25	20220822	696	3.45	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
27	20230627	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	4	2	0.56	107722397	150539	77.66	715	725	707	929	501	715	715.58	0.90	0	-27177	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	782	-7.90	1.62	12	0.14	-91.00	443.00	1315	20220822	-45.32	696	20230623	3.30	996	-27.81	20230113	696	3.30	20230623	1315	-45.32	20220822	696	3.30	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
28	20230627	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	2	2	0.28	98428476	137576	70.97	715	725	707	929	501	715	715.45	0.90	0	-25063	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	780	-7.88	1.62	12	0.13	-91.00	443.00	1315	20220822	-45.48	696	20230623	3.02	996	-28.01	20230113	696	3.02	20230623	1315	-45.48	20220822	696	3.02	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
29	20230627	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	4	2	0.56	71168058	99633	51.40	715	725	707	929	501	715	714.30	0.90	0	-20771	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	782	-7.90	1.62	12	0.09	-91.00	443.00	1315	20220822	-45.32	696	20230623	3.30	996	-27.81	20230113	696	3.30	20230623	1315	-45.32	20220822	696	3.30	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
30	20230627	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	3	2	0.42	54516413	76414	39.42	715	725	707	929	501	715	713.43	0.90	0	-13132	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	781	-7.89	1.62	12	0.07	-91.00	443.00	1315	20220822	-45.40	696	20230623	3.16	996	-27.91	20230113	696	3.16	20230623	1315	-45.40	20220822	696	3.16	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
31	20230627	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	0	3	0.00	38689648	54306	28.02	715	725	707	929	501	715	712.44	0.90	0	-7608	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	778	-7.86	1.61	12	0.05	-91.00	443.00	1315	20220822	-45.63	696	20230623	2.73	996	-28.21	20230113	696	2.73	20230623	1315	-45.63	20220822	696	2.73	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
32	20230627	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	-4	5	-0.56	36824445	51686	26.66	715	725	707	929	501	715	712.46	0.90	0	-6146	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	774	-7.81	1.60	12	0.05	-91.00	443.00	1315	20220822	-45.93	696	20230623	2.16	996	-28.61	20230113	696	2.16	20230623	1315	-45.93	20220822	696	2.16	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
33	20230627	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	5	2	0.70	1658510	2320	1.20	715	720	714	929	501	715	714.88	0.90	0	-471	736	725	713	702	690	726	703	544	214	500	520	1	1	108799659	783	-7.91	1.63	12	0.00	-91.00	443.00	1315	20220822	-45.25	696	20230623	3.45	996	-27.71	20230113	696	3.45	20230623	1315	-45.25	20220822	696	3.45	20230623	0.06	N	043220	500	543 억		978886	N	N	0	N	00	N
34	20230626	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	5	2	0.70	137981914	193838	76.37	715	724	701	923	497	710	711.84	0.88	0	-10651	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	778	-7.86	1.61	12	0.18	-91.00	443.00	1315	20220822	-45.63	696	20230623	2.73	996	-28.21	20230113	696	2.73	20230623	1315	-45.63	20220822	696	2.73	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
35	20230626	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	3	2	0.42	134927746	189562	74.68	715	724	701	923	497	710	711.79	0.88	0	-8709	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	776	-7.84	1.61	12	0.17	-91.00	443.00	1315	20220822	-45.78	696	20230623	2.44	996	-28.41	20230113	696	2.44	20230623	1315	-45.78	20220822	696	2.44	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
36	20230626	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	3	2	0.42	117660124	165302	65.12	715	724	701	923	497	710	711.79	0.88	0	1508	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	776	-7.84	1.61	12	0.15	-91.00	443.00	1315	20220822	-45.78	696	20230623	2.44	996	-28.41	20230113	696	2.44	20230623	1315	-45.78	20220822	696	2.44	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
37	20230626	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	0	3	0.00	109971892	154464	60.85	715	724	701	923	497	710	711.96	0.88	0	-284	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	772	-7.80	1.60	12	0.14	-91.00	443.00	1315	20220822	-46.01	696	20230623	2.01	996	-28.71	20230113	696	2.01	20230623	1315	-46.01	20220822	696	2.01	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
38	20230626	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	10	2	1.41	88277170	124070	48.88	715	724	701	923	497	710	711.51	0.88	0	12167	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	783	-7.91	1.63	12	0.11	-91.00	443.00	1315	20220822	-45.25	696	20230623	3.45	996	-27.71	20230113	696	3.45	20230623	1315	-45.25	20220822	696	3.45	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
39	20230626	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	11	2	1.55	73144657	103063	40.60	715	724	701	923	497	710	709.71	0.88	0	13522	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	784	-7.92	1.63	12	0.09	-91.00	443.00	1315	20220822	-45.17	696	20230623	3.59	996	-27.61	20230113	696	3.59	20230623	1315	-45.17	20220822	696	3.59	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
40	20230626	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	2	2	0.28	59170426	83646	32.95	715	719	701	923	497	710	707.39	0.88	0	19072	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	775	-7.82	1.61	12	0.08	-91.00	443.00	1315	20220822	-45.86	696	20230623	2.30	996	-28.51	20230113	696	2.30	20230623	1315	-45.86	20220822	696	2.30	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
41	20230626	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	-2	5	-0.28	7877503	11105	4.37	715	715	706	923	497	710	709.37	0.88	0	-10538	731	720	708	697	685	714	691	544	213	500	520	1	1	108799659	770	-7.78	1.60	12	0.01	-91.00	443.00	1315	20220822	-46.16	696	20230623	1.72	996	-28.92	20230113	696	1.72	20230623	1315	-46.16	20220822	696	1.72	20230623	0.06	N	043220	500	543 억		957030	N	N	0	N	00	N
42	20230623	162341	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	710	11	2	1.57	177499324	252615	73.12	719	719	696	908	490	699	702.61	0.89	0	-9209	729	713	706	690	683	710	687	544	209	500	510	1	1	108799659	772	-7.80	1.60	12	0.23	-91.00	443.00	1315	20220822	-46.01	696	20230623	2.01	996	-28.71	20230113	696	2.01	20230623	1315	-46.01	20220822	696	2.01	20230623	0.06	N	043220	500	543 억		966239	N	N	0	N	00	N
43	20230623	140347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	703	4	2	0.57	127533727	181753	52.61	719	719	696	908	490	699	701.69	0.89	0	-26411	729	713	706	690	683	710	687	544	209	500	510	1	1	108799659	765	-7.73	1.59	12	0.17	-91.00	443.00	1315	20220822	-46.54	696	20230623	1.01	996	-29.42	20230113	696	1.01	20230623	1315	-46.54	20220822	696	1.01	20230623	0.06	N	043220	500	543 억		966239	N	N	0	N	00	N
44	20230622	160945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	699	-21	5	-2.92	244589772	344904	150.93	718	722	699	936	504	720	709.15	0.88	0	12718	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	761	-7.68	1.58	12	0.32	-91.00	443.00	1315	20220822	-46.84	699	20230622	0.00	996	-29.82	20230113	699	0.00	20230622	1315	-46.84	20220822	699	0.00	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
45	20230622	150936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	709	-11	5	-1.53	229339129	323100	141.39	718	722	700	936	504	720	709.81	0.88	0	10714	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	771	-7.79	1.60	12	0.30	-91.00	443.00	1315	20220822	-46.08	700	20230622	1.29	996	-28.82	20230113	700	1.29	20230622	1315	-46.08	20220822	700	1.29	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
46	20230622	140646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	712	-8	5	-1.11	139199630	195277	85.45	718	722	707	936	504	720	712.83	0.88	0	5346	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	775	-7.82	1.61	12	0.18	-91.00	443.00	1315	20220822	-45.86	707	20230622	0.71	996	-28.51	20230113	707	0.71	20230622	1315	-45.86	20220822	707	0.71	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
47	20230622	130454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	715	-5	5	-0.69	110124214	154346	67.54	718	722	710	936	504	720	713.49	0.88	0	5446	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	778	-7.86	1.61	12	0.14	-91.00	443.00	1315	20220822	-45.63	710	20230622	0.70	996	-28.21	20230113	710	0.70	20230622	1315	-45.63	20220822	710	0.70	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
48	20230622	120736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	714	-6	5	-0.83	86866388	121721	53.27	718	722	710	936	504	720	713.65	0.88	0	8906	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	777	-7.85	1.61	12	0.11	-91.00	443.00	1315	20220822	-45.70	710	20230622	0.56	996	-28.31	20230113	710	0.56	20230622	1315	-45.70	20220822	710	0.56	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
49	20230622	110847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	719	-1	5	-0.14	37226955	52010	22.76	718	722	710	936	504	720	715.77	0.88	0	2434	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	782	-7.90	1.62	12	0.05	-91.00	443.00	1315	20220822	-45.32	710	20230622	1.27	996	-27.81	20230113	710	1.27	20230622	1315	-45.32	20220822	710	1.27	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
50	20230622	100228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	719	-1	5	-0.14	32667565	45671	19.99	718	722	710	936	504	720	715.28	0.88	0	2435	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	782	-7.90	1.62	12	0.04	-91.00	443.00	1315	20220822	-45.32	710	20230622	1.27	996	-27.81	20230113	710	1.27	20230622	1315	-45.32	20220822	710	1.27	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
51	20230622	090920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	715	-5	5	-0.69	7461382	10482	4.59	718	718	710	936	504	720	711.83	0.88	0	2673	745	732	722	709	699	727	704	544	216	500	530	1	1	108799659	778	-7.86	1.61	12	0.01	-91.00	443.00	1315	20220822	-45.63	710	20230622	0.70	996	-28.21	20230113	710	0.70	20230622	1315	-45.63	20220822	710	0.70	20230622	0.06	N	043220	500	543 억		953516	N	N	0	N	00	N
52	20230621	160139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	720	-10	5	-1.37	164101873	227796	57.78	727	735	712	949	511	730	720.39	0.89	0	-17593	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	783	-7.91	1.63	12	0.21	-91.00	443.00	1315	20220822	-45.25	712	20230621	1.12	996	-27.71	20230113	712	1.12	20230621	1315	-45.25	20220822	712	1.12	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
53	20230621	150833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	720	-10	5	-1.37	161382176	224024	56.82	727	735	712	949	511	730	720.38	0.89	0	-16873	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	783	-7.91	1.63	12	0.21	-91.00	443.00	1315	20220822	-45.25	712	20230621	1.12	996	-27.71	20230113	712	1.12	20230621	1315	-45.25	20220822	712	1.12	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
54	20230621	140700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	722	-8	5	-1.10	142758025	198161	50.26	727	735	712	949	511	730	720.41	0.89	0	-13958	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	786	-7.93	1.63	12	0.18	-91.00	443.00	1315	20220822	-45.10	712	20230621	1.40	996	-27.51	20230113	712	1.40	20230621	1315	-45.10	20220822	712	1.40	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
55	20230621	130612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	718	-12	5	-1.64	132990504	184583	46.82	727	735	712	949	511	730	720.49	0.89	0	-12767	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	781	-7.89	1.62	12	0.17	-91.00	443.00	1315	20220822	-45.40	712	20230621	0.84	996	-27.91	20230113	712	0.84	20230621	1315	-45.40	20220822	712	0.84	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
56	20230621	120656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	718	-12	5	-1.64	111854914	155112	39.34	727	735	712	949	511	730	721.12	0.89	0	-12171	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	781	-7.89	1.62	12	0.14	-91.00	443.00	1315	20220822	-45.40	712	20230621	0.84	996	-27.91	20230113	712	0.84	20230621	1315	-45.40	20220822	712	0.84	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
57	20230621	110936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	726	-4	5	-0.55	104331166	144690	36.70	727	735	712	949	511	730	721.07	0.89	0	-12252	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	790	-7.98	1.64	12	0.13	-91.00	443.00	1315	20220822	-44.79	712	20230621	1.97	996	-27.11	20230113	712	1.97	20230621	1315	-44.79	20220822	712	1.97	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
58	20230621	100723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	721	-9	5	-1.23	45312038	62490	15.85	727	735	720	949	511	730	725.11	0.89	0	-12988	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	784	-7.92	1.63	12	0.06	-91.00	443.00	1315	20220822	-45.17	720	20230621	0.14	996	-27.61	20230113	720	0.14	20230621	1315	-45.17	20220822	720	0.14	20230621	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
59	20230621	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	2	2	0.27	4317657	5906	1.50	727	735	727	949	511	730	731.06	0.89	0	-3147	776	752	736	712	696	765	725	544	219	500	540	1	1	108799659	796	-8.04	1.65	12	0.01	-91.00	443.00	1315	20220822	-44.33	720	20230620	1.67	996	-26.51	20230113	720	1.67	20230620	1315	-44.33	20220822	720	1.67	20230620	0.06	N	043220	500	543 억		971109	N	N	0	N	00	N
60	20230620	160758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	730	-17	5	-2.28	282669079	386370	123.86	720	760	720	971	523	747	731.60	0.87	0	29578	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	794	-8.02	1.65	12	0.36	-91.00	443.00	1315	20220822	-44.49	720	20230620	1.39	996	-26.71	20230113	720	1.39	20230620	1315	-44.49	20220822	720	1.39	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
61	20230620	150700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	733	-14	5	-1.87	263107382	359575	115.27	720	760	720	971	523	747	731.72	0.87	0	27957	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	798	-8.05	1.65	12	0.33	-91.00	443.00	1315	20220822	-44.26	720	20230620	1.81	996	-26.41	20230113	720	1.81	20230620	1315	-44.26	20220822	720	1.81	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
62	20230620	140334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	732	-15	5	-2.01	243088559	332209	106.50	720	760	720	971	523	747	731.73	0.87	0	34252	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	796	-8.04	1.65	12	0.31	-91.00	443.00	1315	20220822	-44.33	720	20230620	1.67	996	-26.51	20230113	720	1.67	20230620	1315	-44.33	20220822	720	1.67	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
63	20230620	130818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	734	-13	5	-1.74	223340329	305183	97.83	720	760	720	971	523	747	731.82	0.87	0	32794	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	799	-8.07	1.66	12	0.28	-91.00	443.00	1315	20220822	-44.18	720	20230620	1.94	996	-26.31	20230113	720	1.94	20230620	1315	-44.18	20220822	720	1.94	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
64	20230620	120138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	738	-9	5	-1.20	179540326	245328	78.65	720	760	720	971	523	747	731.84	0.87	0	32483	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	803	-8.11	1.67	12	0.23	-91.00	443.00	1315	20220822	-43.88	720	20230620	2.50	996	-25.90	20230113	720	2.50	20230620	1315	-43.88	20220822	720	2.50	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
65	20230620	110230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	735	-12	5	-1.61	159912970	218719	70.12	720	760	720	971	523	747	731.13	0.87	0	38324	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	800	-8.08	1.66	12	0.20	-91.00	443.00	1315	20220822	-44.11	720	20230620	2.08	996	-26.20	20230113	720	2.08	20230620	1315	-44.11	20220822	720	2.08	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
66	20230620	100144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	739	-8	5	-1.07	134551374	184197	59.05	720	760	720	971	523	747	730.48	0.87	0	49044	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	804	-8.12	1.67	12	0.17	-91.00	443.00	1315	20220822	-43.80	720	20230620	2.64	996	-25.80	20230113	720	2.64	20230620	1315	-43.80	20220822	720	2.64	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
67	20230620	090321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	740	-7	5	-0.94	88036393	121475	38.94	720	740	720	971	523	747	724.73	0.87	0	45952	795	771	758	734	721	764	727	544	224	500	550	1	1	108799659	805	-8.13	1.67	12	0.11	-91.00	443.00	1315	20220822	-43.73	720	20230620	2.78	996	-25.70	20230113	720	2.78	20230620	1315	-43.73	20220822	720	2.78	20230620	0.06	N	043220	500	543 억		941465	N	N	0	N	00	N
68	20230619	160209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	747	-20	5	-2.61	233389613	309494	172.37	782	782	745	997	537	767	754.15	0.89	0	-29567	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	813	-8.21	1.69	12	0.28	-91.00	443.00	1315	20220822	-43.19	745	20230619	0.27	996	-25.00	20230113	745	0.27	20230619	1315	-43.19	20220822	745	0.27	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
69	20230619	150806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	748	-19	5	-2.48	215294975	285274	158.89	782	782	745	997	537	767	754.70	0.89	0	-28849	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	814	-8.22	1.69	12	0.26	-91.00	443.00	1315	20220822	-43.12	745	20230619	0.40	996	-24.90	20230113	745	0.40	20230619	1315	-43.12	20220822	745	0.40	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
70	20230619	140703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	751	-16	5	-2.09	193551889	256196	142.69	782	782	745	997	537	767	755.48	0.89	0	-28747	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	817	-8.25	1.70	12	0.24	-91.00	443.00	1315	20220822	-42.89	745	20230619	0.81	996	-24.60	20230113	745	0.81	20230619	1315	-42.89	20220822	745	0.81	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
71	20230619	130229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	752	-15	5	-1.96	163752529	216393	120.52	782	782	749	997	537	767	756.74	0.89	0	-23967	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	818	-8.26	1.70	12	0.20	-91.00	443.00	1315	20220822	-42.81	749	20230619	0.40	996	-24.50	20230113	749	0.40	20230619	1315	-42.81	20220822	749	0.40	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
72	20230619	120734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	753	-14	5	-1.83	143167887	189001	105.27	782	782	749	997	537	767	757.50	0.89	0	-17392	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	819	-8.27	1.70	12	0.17	-91.00	443.00	1315	20220822	-42.74	749	20230619	0.53	996	-24.40	20230113	749	0.53	20230619	1315	-42.74	20220822	749	0.53	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
73	20230619	110318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	756	-11	5	-1.43	99907448	131491	73.23	782	782	756	997	537	767	759.80	0.89	0	-21305	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	823	-8.31	1.71	12	0.12	-91.00	443.00	1315	20220822	-42.51	756	20230619	0.00	996	-24.10	20230113	756	0.00	20230619	1315	-42.51	20220822	756	0.00	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
74	20230619	100808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	761	-6	5	-0.78	76262960	100312	55.87	782	782	756	997	537	767	760.26	0.89	0	-19022	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	828	-8.36	1.72	12	0.09	-91.00	443.00	1315	20220822	-42.13	756	20230619	0.66	996	-23.59	20230113	756	0.66	20230619	1315	-42.13	20220822	756	0.66	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
75	20230619	090733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	763	-4	5	-0.52	5400725	7067	3.94	782	782	760	997	537	767	764.22	0.89	0	-5624	793	779	773	759	753	777	757	544	230	500	560	1	1	108799659	830	-8.38	1.72	12	0.01	-91.00	443.00	1315	20220822	-41.98	760	20230619	0.39	996	-23.39	20230113	760	0.39	20230619	1315	-41.98	20220822	760	0.39	20230619	0.05	N	043220	500	543 억		971032	N	N	0	N	00	N
76	20230616	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-8	5	-1.03	137705716	178191	49.11	776	787	767	1007	543	775	772.80	0.89	0	1451	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	834	-8.43	1.73	12	0.16	-91.00	443.00	1315	20220822	-41.67	762	20230615	0.66	996	-22.99	20230113	762	0.66	20230615	1315	-41.67	20220822	762	0.66	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
77	20230616	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-6	5	-0.77	125173814	161859	44.61	776	787	767	1007	543	775	773.35	0.89	0	1490	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	837	-8.45	1.74	12	0.15	-91.00	443.00	1315	20220822	-41.52	762	20230615	0.92	996	-22.79	20230113	762	0.92	20230615	1315	-41.52	20220822	762	0.92	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
78	20230616	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-5	5	-0.65	106144804	137105	37.79	776	787	767	1007	543	775	774.19	0.89	0	8489	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	838	-8.46	1.74	12	0.13	-91.00	443.00	1315	20220822	-41.44	762	20230615	1.05	996	-22.69	20230113	762	1.05	20230615	1315	-41.44	20220822	762	1.05	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
79	20230616	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-3	5	-0.39	92728719	119695	32.99	776	787	767	1007	543	775	774.71	0.89	0	18133	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	840	-8.48	1.74	12	0.11	-91.00	443.00	1315	20220822	-41.29	762	20230615	1.31	996	-22.49	20230113	762	1.31	20230615	1315	-41.29	20220822	762	1.31	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
80	20230616	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	0	3	0.00	67360694	86863	23.94	776	787	767	1007	543	775	775.48	0.89	0	22045	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	843	-8.52	1.75	12	0.08	-91.00	443.00	1315	20220822	-41.06	762	20230615	1.71	996	-22.19	20230113	762	1.71	20230615	1315	-41.06	20220822	762	1.71	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
81	20230616	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-2	5	-0.26	52163576	67220	18.53	776	787	767	1007	543	775	776.01	0.89	0	23657	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	841	-8.49	1.74	12	0.06	-91.00	443.00	1315	20220822	-41.22	762	20230615	1.44	996	-22.39	20230113	762	1.44	20230615	1315	-41.22	20220822	762	1.44	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
82	20230616	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	4	2	0.52	38740356	49879	13.75	776	787	767	1007	543	775	776.69	0.89	0	28034	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	848	-8.56	1.76	12	0.05	-91.00	443.00	1315	20220822	-40.76	762	20230615	2.23	996	-21.79	20230113	762	2.23	20230615	1315	-40.76	20220822	762	2.23	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
83	20230616	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-1	5	-0.13	1544828	1993	0.55	776	787	774	1007	543	775	775.13	0.89	0	-426	797	786	774	763	751	780	757	544	232	500	570	1	1	108799659	842	-8.51	1.75	12	0.00	-91.00	443.00	1315	20220822	-41.14	762	20230615	1.57	996	-22.29	20230113	762	1.57	20230615	1315	-41.14	20220822	762	1.57	20230615	0.05	N	043220	500	543 억		969581	N	N	0	N	00	N
84	20230615	150942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	770	-10	5	-1.28	273486995	355328	89.05	785	785	762	1014	546	780	769.67	0.92	0	-29558	808	793	785	770	762	790	767	544	234	500	570	1	1	108799659	838	-8.46	1.74	12	0.33	-91.00	443.00	1315	20220822	-41.44	762	20230615	1.05	996	-22.69	20230113	762	1.05	20230615	1315	-41.44	20220822	762	1.05	20230615	0.07	N	043220	500	543 억		1003142	N	N	0	N	00	N
85	20230615	140741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	772	-8	5	-1.03	249251008	323928	81.18	785	785	762	1014	546	780	769.46	0.92	0	-28685	808	793	785	770	762	790	767	544	234	500	570	1	1	108799659	840	-8.48	1.74	12	0.30	-91.00	443.00	1315	20220822	-41.29	762	20230615	1.31	996	-22.49	20230113	762	1.31	20230615	1315	-41.29	20220822	762	1.31	20230615	0.07	N	043220	500	543 억		1003142	N	N	0	N	00	N
86	20230615	130829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	777	-3	5	-0.38	237394726	308577	77.34	785	785	762	1014	546	780	769.32	0.92	0	-27241	808	793	785	770	762	790	767	544	234	500	570	1	1	108799659	845	-8.54	1.75	12	0.28	-91.00	443.00	1315	20220822	-40.91	762	20230615	1.97	996	-21.99	20230113	762	1.97	20230615	1315	-40.91	20220822	762	1.97	20230615	0.07	N	043220	500	543 억		1003142	N	N	0	N	00	N
87	20230615	120916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	770	-10	5	-1.28	216237544	281282	70.50	785	785	762	1014	546	780	768.76	0.92	0	-21675	808	793	785	770	762	790	767	544	234	500	570	1	1	108799659	838	-8.46	1.74	12	0.26	-91.00	443.00	1315	20220822	-41.44	762	20230615	1.05	996	-22.69	20230113	762	1.05	20230615	1315	-41.44	20220822	762	1.05	20230615	0.07	N	043220	500	543 억		1003142	N	N	0	N	00	N
88	20230615	110609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	764	-16	5	-2.05	147745241	191907	48.10	785	785	762	1014	546	780	769.88	0.92	0	-25864	808	793	785	770	762	790	767	544	234	500	570	1	1	108799659	831	-8.40	1.72	12	0.18	-91.00	443.00	1315	20220822	-41.90	762	20230615	0.26	996	-23.29	20230113	762	0.26	20230615	1315	-41.90	20220822	762	0.26	20230615	0.07	N	043220	500	543 억		1003142	N	N	0	N	00	N
89	20230611	184734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-5	5	-0.62	161734708	200783	142.20	809	817	802	1051	567	809	805.54	1.00	-44195	-44195	821	815	809	803	797	812	800	544	242	500	590	1	1	108799659	875	-8.84	1.81	12	0.18	-91.00	443.00	1395	20220608	-42.37	790	20230413	1.77	996	-19.28	20230113	790	1.77	20230413	1395	-42.37	20220609	790	1.77	20230413	0.06	N	043220	500	543 억		1091493	N	N	0	N	00	N