KissMeData/080000/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	160613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3735	-185	5	-4.72	2526216670	666819	212.73	3925	3940	3715	5090	2745	3920	3788.46	3.82	0	106238	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1282	16.98	0.93	12	1.94	220.00	4035.00	5410	20230519	-30.96	2075	20220928	80.00	5410	-30.96	20230519	2670	39.89	20230102	5410	-30.96	20230519	2075	80.00	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
3	20230630	150617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3780	-140	5	-3.57	2378926940	627571	200.21	3925	3940	3715	5090	2745	3920	3790.69	3.82	0	103832	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1297	17.18	0.94	12	1.83	220.00	4035.00	5410	20230519	-30.13	2075	20220928	82.17	5410	-30.13	20230519	2670	41.57	20230102	5410	-30.13	20230519	2075	82.17	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
4	20230630	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3790	-130	5	-3.32	1696283800	445324	142.07	3925	3940	3740	5090	2745	3920	3809.10	3.82	0	70463	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1301	17.23	0.94	12	1.30	220.00	4035.00	5410	20230519	-29.94	2075	20220928	82.65	5410	-29.94	20230519	2670	41.95	20230102	5410	-29.94	20230519	2075	82.65	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
5	20230630	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3835	-85	5	-2.17	898730280	234271	74.74	3925	3940	3775	5090	2745	3920	3836.28	3.82	0	24982	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1316	17.43	0.95	12	0.68	220.00	4035.00	5410	20230519	-29.11	2075	20220928	84.82	5410	-29.11	20230519	2670	43.63	20230102	5410	-29.11	20230519	2075	84.82	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
6	20230630	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3840	-80	5	-2.04	801494870	208870	66.63	3925	3940	3775	5090	2745	3920	3837.29	3.82	0	14319	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1318	17.45	0.95	12	0.61	220.00	4035.00	5410	20230519	-29.02	2075	20220928	85.06	5410	-29.02	20230519	2670	43.82	20230102	5410	-29.02	20230519	2075	85.06	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
7	20230630	110615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3855	-65	5	-1.66	681700350	177639	56.67	3925	3940	3775	5090	2745	3920	3837.56	3.82	0	5923	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1323	17.52	0.96	12	0.52	220.00	4035.00	5410	20230519	-28.74	2075	20220928	85.78	5410	-28.74	20230519	2670	44.38	20230102	5410	-28.74	20230519	2075	85.78	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
8	20230630	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3835	-85	5	-2.17	533963040	139138	44.39	3925	3940	3775	5090	2745	3920	3837.65	3.82	0	-20239	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1316	17.43	0.95	12	0.41	220.00	4035.00	5410	20230519	-29.11	2075	20220928	84.82	5410	-29.11	20230519	2670	43.63	20230102	5410	-29.11	20230519	2075	84.82	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
9	20230630	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-20	5	-0.51	70628820	18083	5.77	3925	3940	3880	5090	2745	3920	3905.81	3.82	0	-6880	4053	3986	3953	3886	3853	3970	3870	172	1172	500	2660	5	1	34322870	1339	17.73	0.97	12	0.05	220.00	4035.00	5410	20230519	-27.91	2075	20220928	87.95	5410	-27.91	20230519	2670	46.07	20230102	5410	-27.91	20230519	2075	87.95	20220928	6.16	N	080000	500	171 억		1310339	N	N	0	N	00	N
10	20230629	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	-40	5	-1.01	1236395530	312191	82.85	3975	4020	3920	5140	2775	3960	3960.47	3.90	0	-27454	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1345	17.82	0.97	12	0.91	220.00	4035.00	5410	20230519	-27.54	2075	20220928	88.92	5410	-27.54	20230519	2670	46.82	20230102	5410	-27.54	20230519	2075	88.92	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
11	20230629	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3935	-25	5	-0.63	1096497695	276561	73.39	3975	4020	3920	5140	2775	3960	3964.76	3.90	0	-18593	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1351	17.89	0.98	12	0.81	220.00	4035.00	5410	20230519	-27.26	2075	20220928	89.64	5410	-27.26	20230519	2670	47.38	20230102	5410	-27.26	20230519	2075	89.64	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
12	20230629	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	-10	5	-0.25	965610235	243341	64.58	3975	4020	3920	5140	2775	3960	3968.14	3.90	0	-20370	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1356	17.95	0.98	12	0.71	220.00	4035.00	5410	20230519	-26.99	2075	20220928	90.36	5410	-26.99	20230519	2670	47.94	20230102	5410	-26.99	20230519	2075	90.36	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
13	20230629	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	5	2	0.13	910336915	229360	60.87	3975	4020	3920	5140	2775	3960	3969.03	3.90	0	-22865	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1361	18.02	0.98	12	0.67	220.00	4035.00	5410	20230519	-26.71	2075	20220928	91.08	5410	-26.71	20230519	2670	48.50	20230102	5410	-26.71	20230519	2075	91.08	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
14	20230629	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	-10	5	-0.25	815606300	205422	54.51	3975	4020	3920	5140	2775	3960	3970.40	3.90	0	-22606	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1356	17.95	0.98	12	0.60	220.00	4035.00	5410	20230519	-26.99	2075	20220928	90.36	5410	-26.99	20230519	2670	47.94	20230102	5410	-26.99	20230519	2075	90.36	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
15	20230629	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	5	2	0.13	715579200	180114	47.80	3975	4020	3920	5140	2775	3960	3972.93	3.90	0	-6133	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1361	18.02	0.98	12	0.52	220.00	4035.00	5410	20230519	-26.71	2075	20220928	91.08	5410	-26.71	20230519	2670	48.50	20230102	5410	-26.71	20230519	2075	91.08	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
16	20230629	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	10	2	0.25	352934605	89294	23.70	3975	3985	3920	5140	2775	3960	3952.50	3.90	0	-16447	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1363	18.05	0.98	12	0.26	220.00	4035.00	5410	20230519	-26.62	2075	20220928	91.33	5410	-26.62	20230519	2670	48.69	20230102	5410	-26.62	20230519	2075	91.33	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
17	20230629	090559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	15	2	0.38	95779835	24295	6.45	3975	3980	3920	5140	2775	3960	3942.34	3.90	0	-2828	4066	4012	3946	3892	3826	4040	3920	172	1182	500	2690	5	1	34322870	1364	18.07	0.99	12	0.07	220.00	4035.00	5410	20230519	-26.52	2075	20220928	91.57	5410	-26.52	20230519	2670	48.88	20230102	5410	-26.52	20230519	2075	91.57	20220928	6.20	N	080000	500	171 억		1337270	N	N	0	N	00	N
18	20230628	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3960	80	2	2.06	1466061375	371024	119.16	3890	4000	3880	5040	2720	3880	3951.37	3.64	0	88050	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1359	18.00	0.98	12	1.08	220.00	4035.00	5410	20230519	-26.80	2075	20220928	90.84	5410	-26.80	20230519	2670	48.31	20230102	5410	-26.80	20230519	2075	90.84	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
19	20230628	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3980	100	2	2.58	1382684535	349982	112.41	3890	4000	3880	5040	2720	3880	3950.73	3.64	0	87013	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1366	18.09	0.99	12	1.02	220.00	4035.00	5410	20230519	-26.43	2075	20220928	91.81	5410	-26.43	20230519	2670	49.06	20230102	5410	-26.43	20230519	2075	91.81	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
20	20230628	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	90	2	2.32	1228900070	311210	99.95	3890	4000	3880	5040	2720	3880	3948.78	3.64	0	87368	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1363	18.05	0.98	12	0.91	220.00	4035.00	5410	20230519	-26.62	2075	20220928	91.33	5410	-26.62	20230519	2670	48.69	20230102	5410	-26.62	20230519	2075	91.33	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
21	20230628	130609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	70	2	1.80	1109410690	281025	90.26	3890	4000	3880	5040	2720	3880	3947.73	3.64	0	79554	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1356	17.95	0.98	12	0.82	220.00	4035.00	5410	20230519	-26.99	2075	20220928	90.36	5410	-26.99	20230519	2670	47.94	20230102	5410	-26.99	20230519	2075	90.36	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
22	20230628	120559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	60	2	1.55	997873560	252744	81.18	3890	4000	3880	5040	2720	3880	3948.16	3.64	0	66563	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1352	17.91	0.98	12	0.74	220.00	4035.00	5410	20230519	-27.17	2075	20220928	89.88	5410	-27.17	20230519	2670	47.57	20230102	5410	-27.17	20230519	2075	89.88	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
23	20230628	110613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	90	2	2.32	805197705	203814	65.46	3890	4000	3880	5040	2720	3880	3950.65	3.64	0	52802	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1363	18.05	0.98	12	0.59	220.00	4035.00	5410	20230519	-26.62	2075	20220928	91.33	5410	-26.62	20230519	2670	48.69	20230102	5410	-26.62	20230519	2075	91.33	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
24	20230628	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	85	2	2.19	456158475	115998	37.26	3890	3980	3880	5040	2720	3880	3932.47	3.64	0	38252	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1361	18.02	0.98	12	0.34	220.00	4035.00	5410	20230519	-26.71	2075	20220928	91.08	5410	-26.71	20230519	2670	48.50	20230102	5410	-26.71	20230519	2075	91.08	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
25	20230628	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3895	15	2	0.39	44893905	11546	3.71	3890	3900	3880	5040	2720	3880	3888.26	3.64	0	-822	4043	3961	3903	3821	3763	3932	3792	172	1160	500	2630	5	1	34322870	1337	17.70	0.97	12	0.03	220.00	4035.00	5410	20230519	-28.00	2075	20220928	87.71	5410	-28.00	20230519	2670	45.88	20230102	5410	-28.00	20230519	2075	87.71	20220928	6.38	N	080000	500	171 억		1249239	N	N	0	N	00	N
26	20230627	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3880	-85	5	-2.14	1209984495	310593	74.54	3970	3985	3845	5150	2780	3965	3895.81	3.62	0	6367	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1332	17.64	0.96	12	0.90	220.00	4035.00	5410	20230519	-28.28	2075	20220928	86.99	5410	-28.28	20230519	2670	45.32	20230102	5410	-28.28	20230519	2075	86.99	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
27	20230627	150613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3860	-105	5	-2.65	1139393630	292336	70.16	3970	3985	3845	5150	2780	3965	3897.55	3.62	0	3154	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1325	17.55	0.96	12	0.85	220.00	4035.00	5410	20230519	-28.65	2075	20220928	86.02	5410	-28.65	20230519	2670	44.57	20230102	5410	-28.65	20230519	2075	86.02	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
28	20230627	140621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3880	-85	5	-2.14	874253295	223560	53.66	3970	3985	3855	5150	2780	3965	3910.60	3.62	0	-17837	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1332	17.64	0.96	12	0.65	220.00	4035.00	5410	20230519	-28.28	2075	20220928	86.99	5410	-28.28	20230519	2670	45.32	20230102	5410	-28.28	20230519	2075	86.99	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
29	20230627	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3880	-85	5	-2.14	781105890	199492	47.88	3970	3985	3870	5150	2780	3965	3915.47	3.62	0	-16542	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1332	17.64	0.96	12	0.58	220.00	4035.00	5410	20230519	-28.28	2075	20220928	86.99	5410	-28.28	20230519	2670	45.32	20230102	5410	-28.28	20230519	2075	86.99	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
30	20230627	120621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-65	5	-1.64	660041205	168290	40.39	3970	3985	3885	5150	2780	3965	3922.05	3.62	0	-15446	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1339	17.73	0.97	12	0.49	220.00	4035.00	5410	20230519	-27.91	2075	20220928	87.95	5410	-27.91	20230519	2670	46.07	20230102	5410	-27.91	20230519	2075	87.95	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
31	20230627	110624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3910	-55	5	-1.39	517203635	131672	31.60	3970	3985	3900	5150	2780	3965	3927.97	3.62	0	-14044	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1342	17.77	0.97	12	0.38	220.00	4035.00	5410	20230519	-27.73	2075	20220928	88.43	5410	-27.73	20230519	2670	46.44	20230102	5410	-27.73	20230519	2075	88.43	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
32	20230627	100607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	-35	5	-0.88	291507495	73985	17.76	3970	3985	3910	5150	2780	3965	3940.09	3.62	0	-19107	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1349	17.86	0.97	12	0.22	220.00	4035.00	5410	20230519	-27.36	2075	20220928	89.40	5410	-27.36	20230519	2670	47.19	20230102	5410	-27.36	20230519	2075	89.40	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
33	20230627	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	5	2	0.13	61497885	15513	3.72	3970	3985	3955	5150	2780	3965	3964.28	3.62	0	-5133	4105	4035	3940	3870	3775	4070	3905	172	1185	500	2690	5	1	34322870	1363	18.05	0.98	12	0.05	220.00	4035.00	5410	20230519	-26.62	2075	20220928	91.33	5410	-26.62	20230519	2670	48.69	20230102	5410	-26.62	20230519	2075	91.33	20220928	6.38	N	080000	500	171 억		1242892	N	N	0	N	00	N
34	20230626	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	25	2	0.63	1633987695	412087	111.04	3900	4010	3845	5120	2760	3940	3965.15	3.56	0	23334	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1361	18.02	0.98	12	1.20	220.00	4035.00	5410	20230519	-26.71	2075	20220928	91.08	5410	-26.71	20230519	2670	48.50	20230102	5410	-26.71	20230519	2075	91.08	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
35	20230626	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	25	2	0.63	1571244440	396260	106.77	3900	4010	3845	5120	2760	3940	3965.19	3.56	0	22647	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1361	18.02	0.98	12	1.15	220.00	4035.00	5410	20230519	-26.71	2075	20220928	91.08	5410	-26.71	20230519	2670	48.50	20230102	5410	-26.71	20230519	2075	91.08	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
36	20230626	140612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	35	2	0.89	1417949735	357672	96.37	3900	4010	3845	5120	2760	3940	3964.39	3.56	0	22448	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1364	18.07	0.99	12	1.04	220.00	4035.00	5410	20230519	-26.52	2075	20220928	91.57	5410	-26.52	20230519	2670	48.88	20230102	5410	-26.52	20230519	2075	91.57	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
37	20230626	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	60	2	1.52	1197386685	302194	81.43	3900	4010	3845	5120	2760	3940	3962.31	3.56	0	14424	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1373	18.18	0.99	12	0.88	220.00	4035.00	5410	20230519	-26.06	2075	20220928	92.77	5410	-26.06	20230519	2670	49.81	20230102	5410	-26.06	20230519	2075	92.77	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
38	20230626	120608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	35	2	0.89	1001139545	252947	68.16	3900	4005	3845	5120	2760	3940	3957.91	3.56	0	657	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1364	18.07	0.99	12	0.74	220.00	4035.00	5410	20230519	-26.52	2075	20220928	91.57	5410	-26.52	20230519	2670	48.88	20230102	5410	-26.52	20230519	2075	91.57	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
39	20230626	110608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3980	40	2	1.02	665763555	168757	45.47	3900	4005	3845	5120	2760	3940	3945.10	3.56	0	27246	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1366	18.09	0.99	12	0.49	220.00	4035.00	5410	20230519	-26.43	2075	20220928	91.81	5410	-26.43	20230519	2670	49.06	20230102	5410	-26.43	20230519	2075	91.81	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
40	20230626	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	50	2	1.27	367399060	93479	25.19	3900	4005	3845	5120	2760	3940	3930.28	3.56	0	7033	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1369	18.14	0.99	12	0.27	220.00	4035.00	5410	20230519	-26.25	2075	20220928	92.29	5410	-26.25	20230519	2670	49.44	20230102	5410	-26.25	20230519	2075	92.29	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
41	20230626	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3890	-50	5	-1.27	60799820	15668	4.22	3900	3905	3850	5120	2760	3940	3880.36	3.56	0	-3191	4080	4010	3950	3880	3820	4045	3915	172	1180	500	2670	5	1	34322870	1335	17.68	0.96	12	0.05	220.00	4035.00	5410	20230519	-28.10	2075	20220928	87.47	5410	-28.10	20230519	2670	45.69	20230102	5410	-28.10	20230519	2075	87.47	20220928	6.36	N	080000	500	171 억		1221166	N	N	0	N	00	N
42	20230623	171528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	50	2	1.29	1463531085	370388	70.29	3890	4020	3890	5050	2725	3890	3951.54	3.58	0	-7226	4040	3965	3890	3815	3740	4002	3852	172	1162	500	2640	5	1	34322870	1352	17.91	0.98	12	1.08	220.00	4035.00	5410	20230519	-27.17	2075	20220928	89.88	5410	-27.17	20230519	2670	47.57	20230102	5410	-27.17	20230519	2075	89.88	20220928	6.66	N	080000	500	171 억		1228988	N	N	0	N	00	N
43	20230623	140507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3925	35	2	0.90	1237493985	312990	59.40	3890	4020	3890	5050	2725	3890	3953.86	3.58	0	-698	4040	3965	3890	3815	3740	4002	3852	172	1162	500	2640	5	1	34322870	1347	17.84	0.97	12	0.91	220.00	4035.00	5410	20230519	-27.45	2075	20220928	89.16	5410	-27.45	20230519	2670	47.00	20230102	5410	-27.45	20230519	2075	89.16	20220928	6.66	N	080000	500	171 억		1228988	N	N	0	N	00	N
44	20230622	160829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3890	15	2	0.39	2041247560	522262	45.80	3820	3965	3815	5030	2715	3875	3908.49	3.52	0	19723	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1335	17.68	0.96	12	1.52	220.00	4035.00	5410	20230519	-28.10	2075	20220928	87.47	5410	-28.10	20230519	2670	45.69	20230102	5410	-28.10	20230519	2075	87.47	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
45	20230622	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	30	2	0.77	1944019470	497284	43.61	3820	3965	3815	5030	2715	3875	3909.27	3.52	0	23401	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1340	17.75	0.97	12	1.45	220.00	4035.00	5410	20230519	-27.82	2075	20220928	88.19	5410	-27.82	20230519	2670	46.25	20230102	5410	-27.82	20230519	2075	88.19	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
46	20230622	140844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3890	15	2	0.39	1802722855	461023	40.43	3820	3965	3815	5030	2715	3875	3910.27	3.52	0	36540	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1335	17.68	0.96	12	1.34	220.00	4035.00	5410	20230519	-28.10	2075	20220928	87.47	5410	-28.10	20230519	2670	45.69	20230102	5410	-28.10	20230519	2075	87.47	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
47	20230622	130633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3890	15	2	0.39	1640692905	419430	36.78	3820	3965	3815	5030	2715	3875	3911.72	3.52	0	48083	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1335	17.68	0.96	12	1.22	220.00	4035.00	5410	20230519	-28.10	2075	20220928	87.47	5410	-28.10	20230519	2670	45.69	20230102	5410	-28.10	20230519	2075	87.47	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
48	20230622	120447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	55	2	1.42	1472065915	376232	33.00	3820	3965	3815	5030	2715	3875	3912.65	3.52	0	53620	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1349	17.86	0.97	12	1.10	220.00	4035.00	5410	20230519	-27.36	2075	20220928	89.40	5410	-27.36	20230519	2670	47.19	20230102	5410	-27.36	20230519	2075	89.40	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
49	20230622	110251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	65	2	1.68	1093859390	280342	24.59	3820	3955	3815	5030	2715	3875	3901.87	3.52	0	77279	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1352	17.91	0.98	12	0.82	220.00	4035.00	5410	20230519	-27.17	2075	20220928	89.88	5410	-27.17	20230519	2670	47.57	20230102	5410	-27.17	20230519	2075	89.88	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
50	20230622	100123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3875	0	3	0.00	433456770	111951	9.82	3820	3910	3815	5030	2715	3875	3871.84	3.52	0	36076	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1330	17.61	0.96	12	0.33	220.00	4035.00	5410	20230519	-28.37	2075	20220928	86.75	5410	-28.37	20230519	2670	45.13	20230102	5410	-28.37	20230519	2075	86.75	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
51	20230622	091011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3850	-25	5	-0.65	128550305	33476	2.94	3820	3890	3815	5030	2715	3875	3840.07	3.52	0	12596	4051	3962	3886	3797	3721	4007	3842	172	1157	500	2630	5	1	34322870	1321	17.50	0.95	12	0.10	220.00	4035.00	5410	20230519	-28.84	2075	20220928	85.54	5410	-28.84	20230519	2670	44.19	20230102	5410	-28.84	20230519	2075	85.54	20220928	6.03	N	080000	500	171 억		1209679	N	N	0	N	00	N
52	20230621	160125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3875	60	2	1.57	4384314375	1131905	38.73	3830	3975	3810	4955	2675	3815	3873.39	3.55	0	-10568	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1330	17.61	0.96	12	3.30	220.00	4035.00	5410	20230519	-28.37	2075	20220928	86.75	5410	-28.37	20230519	2670	45.13	20230102	5410	-28.37	20230519	2075	86.75	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
53	20230621	150444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	85	2	2.23	4152526270	1072318	36.69	3830	3975	3810	4955	2675	3815	3872.48	3.55	0	3049	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1339	17.73	0.97	12	3.12	220.00	4035.00	5410	20230519	-27.91	2075	20220928	87.95	5410	-27.91	20230519	2670	46.07	20230102	5410	-27.91	20230519	2075	87.95	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
54	20230621	140943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3865	50	2	1.31	3682238725	950904	32.54	3830	3975	3810	4955	2675	3815	3872.36	3.55	0	-2823	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1327	17.57	0.96	12	2.77	220.00	4035.00	5410	20230519	-28.56	2075	20220928	86.27	5410	-28.56	20230519	2670	44.76	20230102	5410	-28.56	20230519	2075	86.27	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
55	20230621	130556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3830	15	2	0.39	1351852990	351876	12.04	3830	3880	3810	4955	2675	3815	3841.84	3.55	0	63085	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1315	17.41	0.95	12	1.03	220.00	4035.00	5410	20230519	-29.21	2075	20220928	84.58	5410	-29.21	20230519	2670	43.45	20230102	5410	-29.21	20230519	2075	84.58	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
56	20230621	120916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3835	20	2	0.52	1274779215	331703	11.35	3830	3880	3810	4955	2675	3815	3843.13	3.55	0	59164	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1316	17.43	0.95	12	0.97	220.00	4035.00	5410	20230519	-29.11	2075	20220928	84.82	5410	-29.11	20230519	2670	43.63	20230102	5410	-29.11	20230519	2075	84.82	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
57	20230621	110608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3850	35	2	0.92	1170468575	304550	10.42	3830	3880	3810	4955	2675	3815	3843.27	3.55	0	63024	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1321	17.50	0.95	12	0.89	220.00	4035.00	5410	20230519	-28.84	2075	20220928	85.54	5410	-28.84	20230519	2670	44.19	20230102	5410	-28.84	20230519	2075	85.54	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
58	20230621	100918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3845	30	2	0.79	893974450	232481	7.95	3830	3880	3810	4955	2675	3815	3845.37	3.55	0	40575	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1320	17.48	0.95	12	0.68	220.00	4035.00	5410	20230519	-28.93	2075	20220928	85.30	5410	-28.93	20230519	2670	44.01	20230102	5410	-28.93	20230519	2075	85.30	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
59	20230621	090437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3865	50	2	1.31	170246740	44208	1.51	3830	3875	3815	4955	2675	3815	3851.04	3.55	0	4937	4235	4025	3890	3680	3545	3957	3612	172	1140	500	2590	5	1	34322870	1327	17.57	0.96	12	0.13	220.00	4035.00	5410	20230519	-28.56	2075	20220928	86.27	5410	-28.56	20230519	2670	44.76	20230102	5410	-28.56	20230519	2075	86.27	20220928	6.09	N	080000	500	171 억		1218172	N	N	0	N	00	N
60	20230620	160358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3815	-285	5	-6.95	7054460420	1828465	623.69	4095	4100	3755	5330	2870	4100	3858.21	3.21	0	115765	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1309	17.34	0.95	12	5.33	220.00	4035.00	5410	20230519	-29.48	2075	20220928	83.86	5410	-29.48	20230519	2670	42.88	20230102	5410	-29.48	20230519	2075	83.86	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
61	20230620	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3815	-285	5	-6.95	6845590935	1773652	605.00	4095	4100	3755	5330	2870	4100	3859.60	3.21	0	104040	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1309	17.34	0.95	12	5.17	220.00	4035.00	5410	20230519	-29.48	2075	20220928	83.86	5410	-29.48	20230519	2670	42.88	20230102	5410	-29.48	20230519	2075	83.86	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
62	20230620	140316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3765	-335	5	-8.17	6076405180	1570881	535.83	4095	4100	3755	5330	2870	4100	3868.15	3.21	0	78456	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1292	17.11	0.93	12	4.58	220.00	4035.00	5410	20230519	-30.41	2075	20220928	81.45	5410	-30.41	20230519	2670	41.01	20230102	5410	-30.41	20230519	2075	81.45	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
63	20230620	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3810	-290	5	-7.07	5344294810	1377704	469.94	4095	4100	3800	5330	2870	4100	3879.13	3.21	0	68415	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1308	17.32	0.94	12	4.01	220.00	4035.00	5410	20230519	-29.57	2075	20220928	83.61	5410	-29.57	20230519	2670	42.70	20230102	5410	-29.57	20230519	2075	83.61	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
64	20230620	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3820	-280	5	-6.83	4875213840	1254741	427.99	4095	4100	3800	5330	2870	4100	3885.43	3.21	0	67368	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1311	17.36	0.95	12	3.66	220.00	4035.00	5410	20230519	-29.39	2075	20220928	84.10	5410	-29.39	20230519	2670	43.07	20230102	5410	-29.39	20230519	2075	84.10	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
65	20230620	110519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3865	-235	5	-5.73	3684097700	943330	321.77	4095	4100	3845	5330	2870	4100	3905.42	3.21	0	28285	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1327	17.57	0.96	12	2.75	220.00	4035.00	5410	20230519	-28.56	2075	20220928	86.27	5410	-28.56	20230519	2670	44.76	20230102	5410	-28.56	20230519	2075	86.27	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
66	20230620	100742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-200	5	-4.88	2490369400	634368	216.38	4095	4100	3860	5330	2870	4100	3925.75	3.21	0	-19738	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1339	17.73	0.97	12	1.85	220.00	4035.00	5410	20230519	-27.91	2075	20220928	87.95	5410	-27.91	20230519	2670	46.07	20230102	5410	-27.91	20230519	2075	87.95	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
67	20230620	090511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3985	-115	5	-2.80	307912010	76379	26.05	4095	4100	3970	5330	2870	4100	4031.37	3.21	0	-7173	4260	4180	4100	4020	3940	4140	3980	172	1230	500	2780	5	1	34322870	1368	18.11	0.99	12	0.22	220.00	4035.00	5410	20230519	-26.34	2075	20220928	92.05	5410	-26.34	20230519	2670	49.25	20230102	5410	-26.34	20230519	2075	92.05	20220928	6.08	N	080000	500	171 억		1102395	N	N	0	N	00	N
68	20230619	161023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4100	-55	5	-1.32	1182872090	289371	93.51	4170	4180	4020	5400	2910	4155	4087.74	3.15	0	20699	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1407	18.64	1.02	12	0.84	220.00	4035.00	5410	20230519	-24.21	2075	20220928	97.59	5410	-24.21	20230519	2670	53.56	20230102	5410	-24.21	20230519	2075	97.59	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
69	20230619	150751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4110	-45	5	-1.08	1119693050	273988	88.54	4170	4180	4020	5400	2910	4155	4086.65	3.15	0	15055	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1411	18.68	1.02	12	0.80	220.00	4035.00	5410	20230519	-24.03	2075	20220928	98.07	5410	-24.03	20230519	2670	53.93	20230102	5410	-24.03	20230519	2075	98.07	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
70	20230619	140807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4085	-70	5	-1.68	1017940085	249250	80.55	4170	4180	4020	5400	2910	4155	4084.01	3.15	0	-176	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1402	18.57	1.01	12	0.73	220.00	4035.00	5410	20230519	-24.49	2075	20220928	96.87	5410	-24.49	20230519	2670	53.00	20230102	5410	-24.49	20230519	2075	96.87	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
71	20230619	130132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4120	-35	5	-0.84	911668630	223318	72.17	4170	4180	4020	5400	2910	4155	4082.38	3.15	0	-1949	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1414	18.73	1.02	12	0.65	220.00	4035.00	5410	20230519	-23.84	2075	20220928	98.55	5410	-23.84	20230519	2670	54.31	20230102	5410	-23.84	20230519	2075	98.55	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
72	20230619	120611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4120	-35	5	-0.84	887484700	217435	70.26	4170	4180	4020	5400	2910	4155	4081.61	3.15	0	-4333	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1414	18.73	1.02	12	0.63	220.00	4035.00	5410	20230519	-23.84	2075	20220928	98.55	5410	-23.84	20230519	2670	54.31	20230102	5410	-23.84	20230519	2075	98.55	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
73	20230619	110328	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4095	-60	5	-1.44	830392750	203542	65.77	4170	4180	4020	5400	2910	4155	4079.71	3.15	0	-7408	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1406	18.61	1.01	12	0.59	220.00	4035.00	5410	20230519	-24.31	2075	20220928	97.35	5410	-24.31	20230519	2670	53.37	20230102	5410	-24.31	20230519	2075	97.35	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
74	20230619	100241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4065	-90	5	-2.17	645420455	158285	51.15	4170	4180	4020	5400	2910	4155	4077.58	3.15	0	-28701	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1395	18.48	1.01	12	0.46	220.00	4035.00	5410	20230519	-24.86	2075	20220928	95.90	5410	-24.86	20230519	2670	52.25	20230102	5410	-24.86	20230519	2075	95.90	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
75	20230619	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4135	-20	5	-0.48	50221290	12094	3.91	4170	4180	4130	5400	2910	4155	4152.58	3.15	0	-5241	4305	4230	4150	4075	3995	4267	4112	172	1245	500	2820	5	1	34322870	1419	18.80	1.02	12	0.04	220.00	4035.00	5410	20230519	-23.57	2075	20220928	99.28	5410	-23.57	20230519	2670	54.87	20230102	5410	-23.57	20230519	2075	99.28	20220928	6.18	N	080000	500	171 억		1081722	N	N	0	N	00	N
76	20230616	160712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4155	30	2	0.73	1280378185	308735	70.96	4105	4225	4070	5360	2890	4125	4147.20	2.98	0	49778	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1426	18.89	1.03	12	0.90	220.00	4035.00	5410	20230519	-23.20	2075	20220928	100.24	5410	-23.20	20230519	2670	55.62	20230102	5410	-23.20	20230519	2075	100.24	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
77	20230616	150630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4160	35	2	0.85	1210511800	291927	67.10	4105	4225	4070	5360	2890	4125	4146.65	2.98	0	45865	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1428	18.91	1.03	12	0.85	220.00	4035.00	5410	20230519	-23.11	2075	20220928	100.48	5410	-23.11	20230519	2670	55.81	20230102	5410	-23.11	20230519	2075	100.48	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
78	20230616	140144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4150	25	2	0.61	1103421035	266117	61.17	4105	4225	4070	5360	2890	4125	4146.41	2.98	0	41160	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1424	18.86	1.03	12	0.78	220.00	4035.00	5410	20230519	-23.29	2075	20220928	100.00	5410	-23.29	20230519	2670	55.43	20230102	5410	-23.29	20230519	2075	100.00	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
79	20230616	130505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4200	75	2	1.82	1009936640	243705	56.02	4105	4225	4070	5360	2890	4125	4144.13	2.98	0	38017	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1442	19.09	1.04	12	0.71	220.00	4035.00	5410	20230519	-22.37	2075	20220928	102.41	5410	-22.37	20230519	2670	57.30	20230102	5410	-22.37	20230519	2075	102.41	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
80	20230616	120453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4150	25	2	0.61	694870190	168481	38.73	4105	4185	4070	5360	2890	4125	4124.32	2.98	0	13830	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1424	18.86	1.03	12	0.49	220.00	4035.00	5410	20230519	-23.29	2075	20220928	100.00	5410	-23.29	20230519	2670	55.43	20230102	5410	-23.29	20230519	2075	100.00	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
81	20230616	110448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4120	-5	5	-0.12	621695920	150792	34.66	4105	4185	4070	5360	2890	4125	4122.87	2.98	0	4284	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1414	18.73	1.02	12	0.44	220.00	4035.00	5410	20230519	-23.84	2075	20220928	98.55	5410	-23.84	20230519	2670	54.31	20230102	5410	-23.84	20230519	2075	98.55	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
82	20230616	100700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4160	35	2	0.85	454232845	110142	25.32	4105	4185	4070	5360	2890	4125	4124.06	2.98	0	-3494	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1428	18.91	1.03	12	0.32	220.00	4035.00	5410	20230519	-23.11	2075	20220928	100.48	5410	-23.11	20230519	2670	55.81	20230102	5410	-23.11	20230519	2075	100.48	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
83	20230616	090902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4130	5	2	0.12	131421500	31745	7.30	4105	4180	4105	5360	2890	4125	4140.10	2.98	0	-4871	4318	4221	4133	4036	3948	4177	3992	172	1235	500	2800	5	1	34322870	1418	18.77	1.02	12	0.09	220.00	4035.00	5410	20230519	-23.66	2075	20220928	99.04	5410	-23.66	20230519	2670	54.68	20230102	5410	-23.66	20230519	2075	99.04	20220928	6.23	N	080000	500	171 억		1023667	N	N	0	N	00	N
84	20230615	150206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4105	-20	5	-0.48	1660928540	402530	74.45	4135	4230	4045	5360	2890	4125	4126.22	2.68	0	96885	4388	4256	4153	4021	3918	4205	3970	172	1235	500	2800	5	1	34322870	1409	18.66	1.02	12	1.17	220.00	4035.00	5410	20230519	-24.12	2075	20220928	97.83	5410	-24.12	20230519	2670	53.75	20230102	5410	-24.12	20230519	2075	97.83	20220928	6.27	N	080000	500	171 억		918934	N	N	0	N	00	N
85	20230615	141115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4095	-30	5	-0.73	1427814475	345724	63.95	4135	4230	4045	5360	2890	4125	4129.93	2.68	0	74826	4388	4256	4153	4021	3918	4205	3970	172	1235	500	2800	5	1	34322870	1406	18.61	1.01	12	1.01	220.00	4035.00	5410	20230519	-24.31	2075	20220928	97.35	5410	-24.31	20230519	2670	53.37	20230102	5410	-24.31	20230519	2075	97.35	20220928	6.27	N	080000	500	171 억		918934	N	N	0	N	00	N
86	20230615	131105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4100	-25	5	-0.61	1224497405	296084	54.77	4135	4230	4045	5360	2890	4125	4135.64	2.68	0	56771	4388	4256	4153	4021	3918	4205	3970	172	1235	500	2800	5	1	34322870	1407	18.64	1.02	12	0.86	220.00	4035.00	5410	20230519	-24.21	2075	20220928	97.59	5410	-24.21	20230519	2670	53.56	20230102	5410	-24.21	20230519	2075	97.59	20220928	6.27	N	080000	500	171 억		918934	N	N	0	N	00	N
87	20230615	120858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4090	-35	5	-0.85	1025478565	247412	45.76	4135	4230	4045	5360	2890	4125	4144.82	2.68	0	31951	4388	4256	4153	4021	3918	4205	3970	172	1235	500	2800	5	1	34322870	1404	18.59	1.01	12	0.72	220.00	4035.00	5410	20230519	-24.40	2075	20220928	97.11	5410	-24.40	20230519	2670	53.18	20230102	5410	-24.40	20230519	2075	97.11	20220928	6.27	N	080000	500	171 억		918934	N	N	0	N	00	N
88	20230615	110201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4105	-20	5	-0.48	800574875	192196	35.55	4135	4230	4100	5360	2890	4125	4165.41	2.68	0	26752	4388	4256	4153	4021	3918	4205	3970	172	1235	500	2800	5	1	34322870	1409	18.66	1.02	12	0.56	220.00	4035.00	5410	20230519	-24.12	2075	20220928	97.83	5410	-24.12	20230519	2670	53.75	20230102	5410	-24.12	20230519	2075	97.83	20220928	6.27	N	080000	500	171 억		918934	N	N	0	N	00	N
89	20230611	184732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4265	275	2	6.89	16956007930	3954172	354.63	4060	4440	4020	5180	2795	3990	4288.22	2.54	123323	139809	4226	4107	4026	3907	3826	4067	3867	172	1192	500	2710	5	1	34322870	1464	19.39	1.06	12	11.52	220.00	4035.00	5410	20230519	-21.16	2075	20220928	105.54	5410	-21.16	20230519	2670	59.74	20230102	5410	-21.16	20230519	2075	105.54	20220928	5.97	N	080000	500	171 억		871575	N	N	0	N	00	N