KissMeData/054300/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	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	12	2	1.66	123099936	169677	65.45	724	733	718	937	505	721	725.46	2.49	0	-8579	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	487	81.44	0.90	12	0.26	9.00	812.00	930	20230406	-21.18	584	20221012	25.51	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	584	25.51	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
3	20230630	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	10	2	1.39	81102017	112005	43.21	724	733	718	937	505	721	724.09	2.49	0	-17762	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	485	81.22	0.90	12	0.17	9.00	812.00	930	20230406	-21.40	584	20221012	25.17	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	584	25.17	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
4	20230630	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	1	2	0.14	35746339	49573	19.12	724	726	718	937	505	721	721.08	2.49	0	-20640	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	479	80.22	0.89	12	0.07	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
5	20230630	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	1	2	0.14	31233312	43310	16.71	724	726	718	937	505	721	721.16	2.49	0	-18632	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	479	80.22	0.89	12	0.07	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
6	20230630	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	1	2	0.14	29084729	40333	15.56	724	726	718	937	505	721	721.11	2.49	0	-16772	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	479	80.22	0.89	12	0.06	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
7	20230630	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-2	5	-0.28	22122855	30695	11.84	724	726	718	937	505	721	720.73	2.49	0	-12170	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	477	79.89	0.89	12	0.05	9.00	812.00	930	20230406	-22.69	584	20221012	23.12	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	584	23.12	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
8	20230630	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	1	2	0.14	14719038	20399	7.87	724	726	718	937	505	721	721.56	2.49	0	-12113	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	479	80.22	0.89	12	0.03	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
9	20230630	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	1	2	0.14	5162200	7134	2.75	724	726	722	937	505	721	723.61	2.49	0	-4549	747	733	726	712	705	730	709	332	216	500	510	1	1	66392084	479	80.22	0.89	12	0.01	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억		1654519	N	N	0	N	00	N
10	20230629	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	-14	5	-1.90	187822963	258532	172.34	735	740	719	955	515	735	726.50	2.55	0	-39322	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	479	80.11	0.89	12	0.39	9.00	812.00	930	20230406	-22.47	584	20221012	23.46	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	584	23.46	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
11	20230629	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	-10	5	-1.36	179947979	247617	165.06	735	740	719	955	515	735	726.72	2.55	0	-39281	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	481	80.56	0.89	12	0.37	9.00	812.00	930	20230406	-22.04	584	20221012	24.14	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	584	24.14	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
12	20230629	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	-7	5	-0.95	148624263	204161	136.09	735	740	720	955	515	735	727.98	2.55	0	-32185	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	483	80.89	0.90	12	0.31	9.00	812.00	930	20230406	-21.72	584	20221012	24.66	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	584	24.66	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
13	20230629	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	-8	5	-1.09	92521764	126781	84.51	735	740	723	955	515	735	729.78	2.55	0	-33290	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	483	80.78	0.90	12	0.19	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
14	20230629	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	-8	5	-1.09	87078091	119280	79.51	735	740	723	955	515	735	730.03	2.55	0	-29930	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	483	80.78	0.90	12	0.18	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
15	20230629	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	-6	5	-0.82	64465882	88106	58.73	735	740	728	955	515	735	731.69	2.55	0	-19234	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	484	81.00	0.90	12	0.13	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
16	20230629	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	0	3	0.00	42671687	58308	38.87	735	740	728	955	515	735	731.83	2.55	0	-7890	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	488	81.67	0.91	12	0.09	9.00	812.00	930	20230406	-20.97	584	20221012	25.86	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	584	25.86	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
17	20230629	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	0	3	0.00	4229893	5759	3.84	735	740	733	955	515	735	734.48	2.55	0	-4033	748	741	737	730	726	739	728	332	220	500	520	1	1	66392084	488	81.67	0.91	12	0.01	9.00	812.00	930	20230406	-20.97	584	20221012	25.86	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	584	25.86	20221012	1.02	N	054300	500	331 억		1693773	N	N	0	N	00	N
18	20230628	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-10	5	-1.34	108362392	146797	61.24	743	744	733	968	522	745	738.18	2.58	0	-16192	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	488	81.67	0.91	12	0.22	9.00	812.00	930	20230406	-20.97	584	20221012	25.86	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	584	25.86	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
19	20230628	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-6	5	-0.81	90144563	122039	50.91	743	744	733	968	522	745	738.65	2.58	0	-12859	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	491	82.11	0.91	12	0.18	9.00	812.00	930	20230406	-20.54	584	20221012	26.54	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	584	26.54	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
20	20230628	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-6	5	-0.81	79920876	108160	45.12	743	744	733	968	522	745	738.91	2.58	0	-12834	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	491	82.11	0.91	12	0.16	9.00	812.00	930	20230406	-20.54	584	20221012	26.54	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	584	26.54	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
21	20230628	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-8	5	-1.07	75762675	102521	42.77	743	744	733	968	522	745	739.00	2.58	0	-10397	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	489	81.89	0.91	12	0.15	9.00	812.00	930	20230406	-20.75	584	20221012	26.20	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	584	26.20	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
22	20230628	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	71270683	96430	40.23	743	744	733	968	522	745	739.09	2.58	0	-7439	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	491	82.22	0.91	12	0.15	9.00	812.00	930	20230406	-20.43	584	20221012	26.71	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	584	26.71	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
23	20230628	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-8	5	-1.07	64407499	87110	36.34	743	744	733	968	522	745	739.38	2.58	0	-7131	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	489	81.89	0.91	12	0.13	9.00	812.00	930	20230406	-20.75	584	20221012	26.20	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	584	26.20	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
24	20230628	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	30146201	40662	16.96	743	744	740	968	522	745	741.39	2.58	0	-3082	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	491	82.22	0.91	12	0.06	9.00	812.00	930	20230406	-20.43	584	20221012	26.71	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	584	26.71	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
25	20230628	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	13240905	17845	7.44	743	744	741	968	522	745	742.00	2.58	0	-1836	779	761	751	733	723	757	729	332	223	500	530	1	1	66392084	494	82.67	0.92	12	0.03	9.00	812.00	930	20230406	-20.00	584	20221012	27.40	930	-20.00	20230406	585	27.18	20230103	930	-20.00	20230406	584	27.40	20221012	1.01	N	054300	500	331 억		1710080	N	N	0	N	00	N
26	20230627	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-3	5	-0.40	178922283	239092	239.16	748	769	741	972	524	748	748.34	2.57	0	-772	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	495	82.78	0.92	12	0.36	9.00	812.00	930	20230406	-19.89	584	20221012	27.57	930	-19.89	20230406	585	27.35	20230103	930	-19.89	20230406	584	27.57	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
27	20230627	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-3	5	-0.40	174195245	232746	232.82	748	769	741	972	524	748	748.43	2.57	0	-772	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	495	82.78	0.92	12	0.35	9.00	812.00	930	20230406	-19.89	584	20221012	27.57	930	-19.89	20230406	585	27.35	20230103	930	-19.89	20230406	584	27.57	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
28	20230627	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-6	5	-0.80	60100463	80760	80.78	748	755	741	972	524	748	744.19	2.57	0	-34438	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	493	82.44	0.91	12	0.12	9.00	812.00	930	20230406	-20.22	584	20221012	27.05	930	-20.22	20230406	585	26.84	20230103	930	-20.22	20230406	584	27.05	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
29	20230627	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-2	5	-0.27	46526577	62460	62.48	748	755	741	972	524	748	744.90	2.57	0	-33161	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	495	82.89	0.92	12	0.09	9.00	812.00	930	20230406	-19.78	584	20221012	27.74	930	-19.78	20230406	585	27.52	20230103	930	-19.78	20230406	584	27.74	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
30	20230627	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-5	5	-0.67	37542150	50362	50.38	748	755	742	972	524	748	745.45	2.57	0	-28445	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	493	82.56	0.92	12	0.08	9.00	812.00	930	20230406	-20.11	584	20221012	27.23	930	-20.11	20230406	585	27.01	20230103	930	-20.11	20230406	584	27.23	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
31	20230627	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-5	5	-0.67	33254142	44599	44.61	748	755	742	972	524	748	745.63	2.57	0	-26301	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	493	82.56	0.92	12	0.07	9.00	812.00	930	20230406	-20.11	584	20221012	27.23	930	-20.11	20230406	585	27.01	20230103	930	-20.11	20230406	584	27.23	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
32	20230627	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	0	3	0.00	19734566	26400	26.41	748	755	744	972	524	748	747.52	2.57	0	-17526	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	497	83.11	0.92	12	0.04	9.00	812.00	930	20230406	-19.57	584	20221012	28.08	930	-19.57	20230406	585	27.86	20230103	930	-19.57	20230406	584	28.08	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
33	20230627	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	4	2	0.53	3649716	4877	4.88	748	755	747	972	524	748	748.35	2.57	0	-2513	763	755	747	739	731	759	743	332	224	500	530	1	1	66392084	499	83.56	0.93	12	0.01	9.00	812.00	930	20230406	-19.14	584	20221012	28.77	930	-19.14	20230406	585	28.55	20230103	930	-19.14	20230406	584	28.77	20221012	0.99	N	054300	500	331 억		1707920	N	N	0	N	00	N
34	20230626	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-1	5	-0.13	74289625	99469	47.48	739	755	739	973	525	749	746.86	2.58	0	-7742	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	497	83.11	0.92	12	0.15	9.00	812.00	930	20230406	-19.57	584	20221012	28.08	930	-19.57	20230406	585	27.86	20230103	930	-19.57	20230406	584	28.08	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
35	20230626	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-3	5	-0.40	61094190	81775	39.04	739	755	739	973	525	749	747.10	2.58	0	-8361	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	495	82.89	0.92	12	0.12	9.00	812.00	930	20230406	-19.78	584	20221012	27.74	930	-19.78	20230406	585	27.52	20230103	930	-19.78	20230406	584	27.74	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
36	20230626	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-3	5	-0.40	38744251	51884	24.77	739	755	739	973	525	749	746.75	2.58	0	-6150	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	495	82.89	0.92	12	0.08	9.00	812.00	930	20230406	-19.78	584	20221012	27.74	930	-19.78	20230406	585	27.52	20230103	930	-19.78	20230406	584	27.74	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
37	20230626	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-2	5	-0.27	36694454	49138	23.46	739	755	739	973	525	749	746.76	2.58	0	-4933	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	496	83.00	0.92	12	0.07	9.00	812.00	930	20230406	-19.68	584	20221012	27.91	930	-19.68	20230406	585	27.69	20230103	930	-19.68	20230406	584	27.91	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
38	20230626	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	0	3	0.00	27106982	36283	17.32	739	755	739	973	525	749	747.10	2.58	0	-4529	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	497	83.22	0.92	12	0.05	9.00	812.00	930	20230406	-19.46	584	20221012	28.25	930	-19.46	20230406	585	28.03	20230103	930	-19.46	20230406	584	28.25	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
39	20230626	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	2	2	0.27	14919411	19976	9.54	739	755	739	973	525	749	746.87	2.58	0	-4686	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	499	83.44	0.92	12	0.03	9.00	812.00	930	20230406	-19.25	584	20221012	28.60	930	-19.25	20230406	585	28.38	20230103	930	-19.25	20230406	584	28.60	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
40	20230626	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	1	2	0.13	11651362	15618	7.46	739	755	739	973	525	749	746.02	2.58	0	-3725	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	498	83.33	0.92	12	0.02	9.00	812.00	930	20230406	-19.35	584	20221012	28.42	930	-19.35	20230406	585	28.21	20230103	930	-19.35	20230406	584	28.42	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
41	20230626	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-1	5	-0.13	3547353	4747	2.27	739	755	739	973	525	749	747.28	2.58	0	-663	779	763	749	733	719	772	742	332	224	500	530	1	1	66392084	497	83.11	0.92	12	0.01	9.00	812.00	930	20230406	-19.57	584	20221012	28.08	930	-19.57	20230406	585	27.86	20230103	930	-19.57	20230406	584	28.08	20221012	1.01	N	054300	500	331 억		1715767	N	N	0	N	00	N
42	20230623	164052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	2	2	0.27	156475649	209491	76.42	746	765	735	971	523	747	746.92	2.64	0	-28742	770	758	748	736	726	753	731	332	224	500	530	1	1	66392084	497	83.22	0.92	12	0.32	9.00	812.00	930	20230406	-19.46	584	20221012	28.25	930	-19.46	20230406	585	28.03	20230103	930	-19.46	20230406	584	28.25	20221012	1.06	N	054300	500	331 억		1754977	N	N	0	N	00	N
43	20230623	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	4	2	0.54	134470137	179938	65.64	746	765	735	971	523	747	747.31	2.64	0	-27087	770	758	748	736	726	753	731	332	224	500	530	1	1	66392084	499	83.44	0.92	12	0.27	9.00	812.00	930	20230406	-19.25	584	20221012	28.60	930	-19.25	20230406	585	28.38	20230103	930	-19.25	20230406	584	28.60	20221012	1.06	N	054300	500	331 억		1754977	N	N	0	N	00	N
44	20230622	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-13	5	-1.71	205198488	274142	121.71	749	760	738	988	532	760	748.51	2.82	0	-8477	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	467	83.00	0.92	12	0.44	9.00	812.00	930	20230406	-19.68	584	20221012	27.91	930	-19.68	20230406	585	27.69	20230103	930	-19.68	20230406	584	27.91	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
45	20230622	150214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-14	5	-1.84	154553640	205867	91.40	749	760	745	988	532	760	750.75	2.82	0	-8592	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	467	82.89	0.92	12	0.33	9.00	812.00	930	20230406	-19.78	584	20221012	27.74	930	-19.78	20230406	585	27.52	20230103	930	-19.78	20230406	584	27.74	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
46	20230622	140153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-10	5	-1.32	125002894	166442	73.89	749	760	745	988	532	760	751.03	2.82	0	-3351	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	469	83.33	0.92	12	0.27	9.00	812.00	930	20230406	-19.35	584	20221012	28.42	930	-19.35	20230406	585	28.21	20230103	930	-19.35	20230406	584	28.42	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
47	20230622	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-12	5	-1.58	102221421	135988	60.37	749	760	746	988	532	760	751.69	2.82	0	-3036	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	468	83.11	0.92	12	0.22	9.00	812.00	930	20230406	-19.57	584	20221012	28.08	930	-19.57	20230406	585	27.86	20230103	930	-19.57	20230406	584	28.08	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
48	20230622	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-9	5	-1.18	79330135	105418	46.80	749	760	749	988	532	760	752.53	2.82	0	-528	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	470	83.44	0.92	12	0.17	9.00	812.00	930	20230406	-19.25	584	20221012	28.60	930	-19.25	20230406	585	28.38	20230103	930	-19.25	20230406	584	28.60	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
49	20230622	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-1	5	-0.13	65723226	87298	38.76	749	760	749	988	532	760	752.86	2.82	0	786	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	475	84.33	0.93	12	0.14	9.00	812.00	930	20230406	-18.39	584	20221012	29.97	930	-18.39	20230406	585	29.74	20230103	930	-18.39	20230406	584	29.97	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
50	20230622	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-3	5	-0.39	53224189	70770	31.42	749	760	749	988	532	760	752.07	2.82	0	1322	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	473	84.11	0.93	12	0.11	9.00	812.00	930	20230406	-18.60	584	20221012	29.62	930	-18.60	20230406	585	29.40	20230103	930	-18.60	20230406	584	29.62	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
51	20230622	090237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-3	5	-0.39	899649	1201	0.53	749	757	749	988	532	760	749.08	2.82	0	0	783	771	761	749	739	777	755	313	228	500	540	1	1	62543114	473	84.11	0.93	12	0.00	9.00	812.00	930	20230406	-18.60	584	20221012	29.62	930	-18.60	20230406	585	29.40	20230103	930	-18.60	20230406	584	29.62	20221012	1.06	N	054300	500	312 억		1763452	N	N	0	N	00	N
52	20230621	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	6	2	0.80	170793411	224693	116.33	753	773	751	980	528	754	760.12	2.84	0	-15407	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	475	84.44	0.94	12	0.36	9.00	812.00	930	20230406	-18.28	584	20221012	30.14	930	-18.28	20230406	585	29.91	20230103	930	-18.28	20230406	584	30.14	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
53	20230621	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	6	2	0.80	164833429	216853	112.27	753	773	751	980	528	754	760.12	2.84	0	-14589	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	475	84.44	0.94	12	0.35	9.00	812.00	930	20230406	-18.28	584	20221012	30.14	930	-18.28	20230406	585	29.91	20230103	930	-18.28	20230406	584	30.14	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
54	20230621	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	4	2	0.53	152148265	200083	103.59	753	773	751	980	528	754	760.43	2.84	0	-10744	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	474	84.22	0.93	12	0.32	9.00	812.00	930	20230406	-18.49	584	20221012	29.79	930	-18.49	20230406	585	29.57	20230103	930	-18.49	20230406	584	29.79	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
55	20230621	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	1	2	0.13	123574970	162323	84.04	753	773	751	980	528	754	761.29	2.84	0	-286	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	472	83.89	0.93	12	0.26	9.00	812.00	930	20230406	-18.82	584	20221012	29.28	930	-18.82	20230406	585	29.06	20230103	930	-18.82	20230406	584	29.28	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
56	20230621	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	6	2	0.80	105962423	139135	72.03	753	773	751	980	528	754	761.58	2.84	0	3544	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	475	84.44	0.94	12	0.22	9.00	812.00	930	20230406	-18.28	584	20221012	30.14	930	-18.28	20230406	585	29.91	20230103	930	-18.28	20230406	584	30.14	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
57	20230621	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	10	2	1.33	93136258	122273	63.30	753	773	751	980	528	754	761.71	2.84	0	4965	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	478	84.89	0.94	12	0.20	9.00	812.00	930	20230406	-17.85	584	20221012	30.82	930	-17.85	20230406	585	30.60	20230103	930	-17.85	20230406	584	30.82	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
58	20230621	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	8	2	1.06	51793995	68308	35.36	753	767	751	980	528	754	758.24	2.84	0	7883	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	477	84.67	0.94	12	0.11	9.00	812.00	930	20230406	-18.06	584	20221012	30.48	930	-18.06	20230406	585	30.26	20230103	930	-18.06	20230406	584	30.48	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
59	20230621	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-2	5	-0.27	1814330	2409	1.25	753	754	752	980	528	754	753.15	2.84	0	-151	769	761	755	747	741	758	744	313	226	500	540	1	1	62543114	470	83.56	0.93	12	0.00	9.00	812.00	930	20230406	-19.14	584	20221012	28.77	930	-19.14	20230406	585	28.55	20230103	930	-19.14	20230406	584	28.77	20221012	1.06	N	054300	500	312 억		1778859	N	N	0	N	00	N
60	20230620	160233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-10	5	-1.31	143723833	190578	64.02	763	763	749	993	535	764	754.04	2.83	0	5884	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	472	83.78	0.93	12	0.30	9.00	812.00	930	20230406	-18.92	584	20221012	29.11	930	-18.92	20230406	585	28.89	20230103	930	-18.92	20230406	584	29.11	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
61	20230620	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-7	5	-0.92	135228449	179319	60.24	763	763	749	993	535	764	754.01	2.83	0	7011	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	473	84.11	0.93	12	0.29	9.00	812.00	930	20230406	-18.60	584	20221012	29.62	930	-18.60	20230406	585	29.40	20230103	930	-18.60	20230406	584	29.62	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
62	20230620	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-13	5	-1.70	123381306	163602	54.96	763	763	749	993	535	764	754.03	2.83	0	11737	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	470	83.44	0.92	12	0.26	9.00	812.00	930	20230406	-19.25	584	20221012	28.60	930	-19.25	20230406	585	28.38	20230103	930	-19.25	20230406	584	28.60	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
63	20230620	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-10	5	-1.31	100336899	132898	44.65	763	763	750	993	535	764	754.85	2.83	0	9708	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	472	83.78	0.93	12	0.21	9.00	812.00	930	20230406	-18.92	584	20221012	29.11	930	-18.92	20230406	585	28.89	20230103	930	-18.92	20230406	584	29.11	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
64	20230620	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-9	5	-1.18	92110290	121986	40.98	763	763	750	993	535	764	754.94	2.83	0	9464	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	472	83.89	0.93	12	0.20	9.00	812.00	930	20230406	-18.82	584	20221012	29.28	930	-18.82	20230406	585	29.06	20230103	930	-18.82	20230406	584	29.28	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
65	20230620	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-12	5	-1.57	89835120	118973	39.97	763	763	750	993	535	764	754.94	2.83	0	10028	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	470	83.56	0.93	12	0.19	9.00	812.00	930	20230406	-19.14	584	20221012	28.77	930	-19.14	20230406	585	28.55	20230103	930	-19.14	20230406	584	28.77	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
66	20230620	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	-4	5	-0.52	50290178	66574	22.37	763	763	750	993	535	764	755.14	2.83	0	5914	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	475	84.44	0.94	12	0.11	9.00	812.00	930	20230406	-18.28	584	20221012	30.14	930	-18.28	20230406	585	29.91	20230103	930	-18.28	20230406	584	30.14	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
67	20230620	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-11	5	-1.44	23353098	31008	10.42	763	763	750	993	535	764	752.38	2.83	0	1708	784	774	760	750	736	779	755	313	229	500	550	1	1	62543114	471	83.67	0.93	12	0.05	9.00	812.00	930	20230406	-19.03	584	20221012	28.94	930	-19.03	20230406	585	28.72	20230103	930	-19.03	20230406	584	28.94	20221012	1.08	N	054300	500	312 억		1772975	N	N	0	N	00	N
68	20230619	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-2	5	-0.26	225423267	297648	90.50	761	770	746	995	537	766	757.35	2.88	0	-27349	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	478	84.89	0.94	12	0.48	9.00	812.00	930	20230406	-17.85	584	20221012	30.82	930	-17.85	20230406	585	30.60	20230103	930	-17.85	20230406	584	30.82	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
69	20230619	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	-6	5	-0.78	205487302	271431	82.53	761	770	746	995	537	766	757.05	2.88	0	-23276	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	475	84.44	0.94	12	0.43	9.00	812.00	930	20230406	-18.28	584	20221012	30.14	930	-18.28	20230406	585	29.91	20230103	930	-18.28	20230406	584	30.14	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
70	20230619	140129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-9	5	-1.17	195351587	258002	78.44	761	770	746	995	537	766	757.17	2.88	0	-22127	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	473	84.11	0.93	12	0.41	9.00	812.00	930	20230406	-18.60	584	20221012	29.62	930	-18.60	20230406	585	29.40	20230103	930	-18.60	20230406	584	29.62	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
71	20230619	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	-8	5	-1.04	191315153	252676	76.83	761	770	746	995	537	766	757.16	2.88	0	-21905	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	474	84.22	0.93	12	0.40	9.00	812.00	930	20230406	-18.49	584	20221012	29.79	930	-18.49	20230406	585	29.57	20230103	930	-18.49	20230406	584	29.79	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
72	20230619	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	-6	5	-0.78	151826422	200587	60.99	761	770	746	995	537	766	756.91	2.88	0	-25616	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	475	84.44	0.94	12	0.32	9.00	812.00	930	20230406	-18.28	584	20221012	30.14	930	-18.28	20230406	585	29.91	20230103	930	-18.28	20230406	584	30.14	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
73	20230619	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-18	5	-2.35	103395985	136904	41.63	761	766	746	995	537	766	755.24	2.88	0	-13290	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	468	83.11	0.92	12	0.22	9.00	812.00	930	20230406	-19.57	584	20221012	28.08	930	-19.57	20230406	585	27.86	20230103	930	-19.57	20230406	584	28.08	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
74	20230619	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-13	5	-1.70	59381705	78143	23.76	761	766	751	995	537	766	759.91	2.88	0	-21349	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	471	83.67	0.93	12	0.12	9.00	812.00	930	20230406	-19.03	584	20221012	28.94	930	-19.03	20230406	585	28.72	20230103	930	-19.03	20230406	584	28.94	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
75	20230619	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-4	5	-0.52	32707238	42885	13.04	761	766	757	995	537	766	762.67	2.88	0	-17482	794	780	770	756	746	775	751	313	229	500	550	1	1	62543114	477	84.67	0.94	12	0.07	9.00	812.00	930	20230406	-18.06	584	20221012	30.48	930	-18.06	20230406	585	30.26	20230103	930	-18.06	20230406	584	30.48	20221012	0.99	N	054300	500	312 억		1800254	N	N	0	N	00	N
76	20230616	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	1	2	0.13	253767304	328690	72.60	777	784	760	994	536	765	772.06	2.84	0	26419	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	479	85.11	0.94	12	0.53	9.00	812.00	930	20230406	-17.63	584	20221012	31.16	930	-17.63	20230406	585	30.94	20230103	930	-17.63	20230406	584	31.16	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
77	20230616	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	1	2	0.13	252889106	327543	72.34	777	784	760	994	536	765	772.08	2.84	0	26759	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	479	85.11	0.94	12	0.52	9.00	812.00	930	20230406	-17.63	584	20221012	31.16	930	-17.63	20230406	585	30.94	20230103	930	-17.63	20230406	584	31.16	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
78	20230616	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-2	5	-0.26	226081219	292437	64.59	777	784	760	994	536	765	773.09	2.84	0	34594	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	477	84.78	0.94	12	0.47	9.00	812.00	930	20230406	-17.96	584	20221012	30.65	930	-17.96	20230406	585	30.43	20230103	930	-17.96	20230406	584	30.65	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
79	20230616	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	4	2	0.52	212358486	274517	60.63	777	784	760	994	536	765	773.57	2.84	0	41549	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	481	85.44	0.95	12	0.44	9.00	812.00	930	20230406	-17.31	584	20221012	31.68	930	-17.31	20230406	585	31.45	20230103	930	-17.31	20230406	584	31.68	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
80	20230616	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	5	2	0.65	209220793	270429	59.73	777	784	760	994	536	765	773.66	2.84	0	42461	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	482	85.56	0.95	12	0.43	9.00	812.00	930	20230406	-17.20	584	20221012	31.85	930	-17.20	20230406	585	31.62	20230103	930	-17.20	20230406	584	31.85	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
81	20230616	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-1	5	-0.13	185366092	239319	52.86	777	784	760	994	536	765	774.56	2.84	0	45339	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	478	84.89	0.94	12	0.38	9.00	812.00	930	20230406	-17.85	584	20221012	30.82	930	-17.85	20230406	585	30.60	20230103	930	-17.85	20230406	584	30.82	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
82	20230616	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	4	2	0.52	175161291	225965	49.91	777	784	760	994	536	765	775.17	2.84	0	47959	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	481	85.44	0.95	12	0.36	9.00	812.00	930	20230406	-17.31	584	20221012	31.68	930	-17.31	20230406	585	31.45	20230103	930	-17.31	20230406	584	31.68	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
83	20230616	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-2	5	-0.26	15023192	19590	4.33	777	778	760	994	536	765	766.88	2.84	0	-13194	795	780	760	745	725	787	752	313	229	500	550	1	1	62543114	477	84.78	0.94	12	0.03	9.00	812.00	930	20230406	-17.96	584	20221012	30.65	930	-17.96	20230406	585	30.43	20230103	930	-17.96	20230406	584	30.65	20221012	0.96	N	054300	500	312 억		1773772	N	N	0	N	00	N
84	20230615	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	10	2	1.32	337481497	443660	46.48	755	775	740	981	529	755	760.68	2.97	0	-84921	797	776	754	733	711	786	743	313	226	500	540	1	1	62543114	478	85.00	0.94	12	0.71	9.00	812.00	930	20230406	-17.74	584	20221012	30.99	930	-17.74	20230406	585	30.77	20230103	930	-17.74	20230406	584	30.99	20221012	0.96	N	054300	500	312 억		1857302	N	N	0	N	00	N
85	20230615	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	7	2	0.93	297855337	391851	41.05	755	775	740	981	529	755	760.12	2.97	0	-77002	797	776	754	733	711	786	743	313	226	500	540	1	1	62543114	477	84.67	0.94	12	0.63	9.00	812.00	930	20230406	-18.06	584	20221012	30.48	930	-18.06	20230406	585	30.26	20230103	930	-18.06	20230406	584	30.48	20221012	0.96	N	054300	500	312 억		1857302	N	N	0	N	00	N
86	20230615	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-4	5	-0.53	209191418	275911	28.90	755	773	740	981	529	755	758.18	2.97	0	-80135	797	776	754	733	711	786	743	313	226	500	540	1	1	62543114	470	83.44	0.92	12	0.44	9.00	812.00	930	20230406	-19.25	584	20221012	28.60	930	-19.25	20230406	585	28.38	20230103	930	-19.25	20230406	584	28.60	20221012	0.96	N	054300	500	312 억		1857302	N	N	0	N	00	N
87	20230615	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-1	5	-0.13	197686083	260639	27.30	755	773	740	981	529	755	758.47	2.97	0	-80081	797	776	754	733	711	786	743	313	226	500	540	1	1	62543114	472	83.78	0.93	12	0.42	9.00	812.00	930	20230406	-18.92	584	20221012	29.11	930	-18.92	20230406	585	28.89	20230103	930	-18.92	20230406	584	29.11	20221012	0.96	N	054300	500	312 억		1857302	N	N	0	N	00	N
88	20230615	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-8	5	-1.06	172096235	226512	23.73	755	773	740	981	529	755	759.77	2.97	0	-81663	797	776	754	733	711	786	743	313	226	500	540	1	1	62543114	467	83.00	0.92	12	0.36	9.00	812.00	930	20230406	-19.68	584	20221012	27.91	930	-19.68	20230406	585	27.69	20230103	930	-19.68	20230406	584	27.91	20221012	0.96	N	054300	500	312 억		1857302	N	N	0	N	00	N
89	20230611	184806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	5	2	0.69	161401652	223957	173.14	720	727	716	936	504	720	720.65	2.90	-23197	-23202	736	727	721	712	706	725	710	313	216	500	510	1	1	62543114	453	80.56	0.89	12	0.36	9.00	812.00	930	20230406	-22.04	584	20221012	24.14	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	584	24.14	20221012	1.01	N	054300	500	312 억		1814277	N	N	0	N	00	N