KissMeData/083500/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	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	120	2	1.31	603011780	65286	102.10	9190	9320	9140	11930	6430	9180	9236.46	3.36	0	10195	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	790	16.43	1.18	12	0.77	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
3	20230630	150623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	100	2	1.09	563290780	61017	95.42	9190	9320	9140	11930	6430	9180	9231.70	3.36	0	10239	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	788	16.40	1.18	12	0.72	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
4	20230630	140621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	60	2	0.65	450476440	48873	76.43	9190	9310	9140	11930	6430	9180	9217.29	3.36	0	8724	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	785	16.33	1.18	12	0.58	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
5	20230630	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	50	2	0.54	415527110	45077	70.50	9190	9310	9140	11930	6430	9180	9218.16	3.36	0	7087	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	784	16.31	1.18	12	0.53	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
6	20230630	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	0	3	0.00	366603740	39745	62.16	9190	9310	9140	11930	6430	9180	9223.90	3.36	0	6854	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	779	16.22	1.17	12	0.47	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
7	20230630	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	100	2	1.09	326525090	35400	55.36	9190	9310	9140	11930	6430	9180	9223.87	3.36	0	7805	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	788	16.40	1.18	12	0.42	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
8	20230630	100622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	50	2	0.54	195369300	21241	33.22	9190	9290	9140	11930	6430	9180	9197.74	3.36	0	-1769	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	784	16.31	1.18	12	0.25	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
9	20230630	090623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	20	2	0.22	17412130	1896	2.97	9190	9230	9160	11930	6430	9180	9183.61	3.36	0	-552	9366	9272	9186	9092	9006	9230	9050	42	2750	500	6050	10	1	8490722	781	16.25	1.17	12	0.02	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.30	N	083500	500	42 억		285453	N	N	0	N	00	N
10	20230629	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-60	5	-0.65	581310540	63590	67.61	9210	9280	9100	12010	6470	9240	9141.46	3.22	0	11983	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	779	16.22	1.17	12	0.75	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
11	20230629	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-90	5	-0.97	520856070	56999	60.60	9210	9280	9100	12010	6470	9240	9137.99	3.22	0	11020	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	777	16.17	1.17	12	0.67	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
12	20230629	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-110	5	-1.19	449861930	49221	52.33	9210	9280	9100	12010	6470	9240	9139.63	3.22	0	11211	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	775	16.13	1.16	12	0.58	566.00	7854.00	10650	20230329	-14.27	6430	20230103	41.99	10650	-14.27	20230329	6430	41.99	20230103	10650	-14.27	20230329	6430	41.99	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
13	20230629	130618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-40	5	-0.43	401039470	43881	46.65	9210	9280	9100	12010	6470	9240	9139.25	3.22	0	11103	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	781	16.25	1.17	12	0.52	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
14	20230629	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-130	5	-1.41	383130250	41926	44.58	9210	9280	9100	12010	6470	9240	9138.25	3.22	0	11139	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	774	16.10	1.16	12	0.49	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
15	20230629	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-40	5	-0.43	352717110	38593	41.03	9210	9280	9100	12010	6470	9240	9139.41	3.22	0	11073	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	781	16.25	1.17	12	0.45	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
16	20230629	100621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-120	5	-1.30	132888480	14532	15.45	9210	9280	9110	12010	6470	9240	9144.54	3.22	0	1989	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	774	16.11	1.16	12	0.17	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
17	20230629	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	40	2	0.43	13281140	1442	1.53	9210	9280	9210	12010	6470	9240	9210.22	3.22	0	93	9420	9330	9170	9080	8920	9375	9125	42	2770	500	6090	10	1	8490722	788	16.40	1.18	12	0.02	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	6.30	N	083500	500	42 억		273235	N	N	0	N	00	N
18	20230628	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	220	2	2.44	863050220	94049	374.89	9020	9260	9010	11720	6320	9020	9176.40	2.89	0	27288	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	785	16.33	1.18	12	1.11	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
19	20230628	150617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	220	2	2.44	796122540	86799	345.99	9020	9260	9010	11720	6320	9020	9172.02	2.89	0	26128	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	785	16.33	1.18	12	1.02	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
20	20230628	140614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	220	2	2.44	726688130	79260	315.94	9020	9260	9010	11720	6320	9020	9168.41	2.89	0	24797	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	785	16.33	1.18	12	0.93	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
21	20230628	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	180	2	2.00	549731440	60055	239.39	9020	9240	9010	11720	6320	9020	9153.80	2.89	0	18042	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	781	16.25	1.17	12	0.71	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
22	20230628	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	190	2	2.11	474647540	51903	206.89	9020	9240	9010	11720	6320	9020	9144.90	2.89	0	16789	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	782	16.27	1.17	12	0.61	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
23	20230628	110619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	90	2	1.00	282650970	30995	123.55	9020	9220	9010	11720	6320	9020	9119.24	2.89	0	6984	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	774	16.10	1.16	12	0.37	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
24	20230628	100619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	80	2	0.89	253257700	27763	110.67	9020	9220	9010	11720	6320	9020	9122.13	2.89	0	7089	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	773	16.08	1.16	12	0.33	566.00	7854.00	10650	20230329	-14.55	6430	20230103	41.52	10650	-14.55	20230329	6430	41.52	20230103	10650	-14.55	20230329	6430	41.52	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
25	20230628	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	30	2	0.33	18585310	2058	8.20	9020	9180	9010	11720	6320	9020	9030.76	2.89	0	324	9193	9106	8993	8906	8793	9150	8950	42	2700	500	5950	10	1	8490722	768	15.99	1.15	12	0.02	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	6.31	N	083500	500	42 억		245008	N	N	0	N	00	N
26	20230627	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	10	2	0.11	221997090	24787	69.70	9000	9080	8880	11710	6310	9010	8955.98	2.92	0	-3270	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	766	15.94	1.15	12	0.29	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
27	20230627	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	40	2	0.44	194004520	21683	60.97	9000	9080	8880	11710	6310	9010	8947.31	2.92	0	-2672	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	768	15.99	1.15	12	0.26	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
28	20230627	140627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-120	5	-1.33	138352590	15514	43.62	9000	9000	8880	11710	6310	9010	8917.92	2.92	0	-1056	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	755	15.71	1.13	12	0.18	566.00	7854.00	10650	20230329	-16.53	6430	20230103	38.26	10650	-16.53	20230329	6430	38.26	20230103	10650	-16.53	20230329	6430	38.26	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
29	20230627	130625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-120	5	-1.33	107580380	12059	33.91	9000	9000	8880	11710	6310	9010	8921.17	2.92	0	-1015	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	755	15.71	1.13	12	0.14	566.00	7854.00	10650	20230329	-16.53	6430	20230103	38.26	10650	-16.53	20230329	6430	38.26	20230103	10650	-16.53	20230329	6430	38.26	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
30	20230627	120627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-70	5	-0.78	85356660	9564	26.89	9000	9000	8880	11710	6310	9010	8924.79	2.92	0	-894	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	759	15.80	1.14	12	0.11	566.00	7854.00	10650	20230329	-16.06	6430	20230103	39.04	10650	-16.06	20230329	6430	39.04	20230103	10650	-16.06	20230329	6430	39.04	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
31	20230627	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-60	5	-0.67	80474500	9018	25.36	9000	9000	8880	11710	6310	9010	8923.76	2.92	0	-855	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	760	15.81	1.14	12	0.11	566.00	7854.00	10650	20230329	-15.96	6430	20230103	39.19	10650	-15.96	20230329	6430	39.19	20230103	10650	-15.96	20230329	6430	39.19	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
32	20230627	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-110	5	-1.22	52359080	5868	16.50	9000	9000	8880	11710	6310	9010	8922.82	2.92	0	-725	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	756	15.72	1.13	12	0.07	566.00	7854.00	10650	20230329	-16.43	6430	20230103	38.41	10650	-16.43	20230329	6430	38.41	20230103	10650	-16.43	20230329	6430	38.41	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
33	20230627	090617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-60	5	-0.67	11379130	1269	3.57	9000	9000	8950	11710	6310	9010	8967.01	2.92	0	-387	9290	9150	8950	8810	8610	9220	8880	42	2700	500	5940	10	1	8490722	760	15.81	1.14	12	0.01	566.00	7854.00	10650	20230329	-15.96	6430	20230103	39.19	10650	-15.96	20230329	6430	39.19	20230103	10650	-15.96	20230329	6430	39.19	20230103	6.39	N	083500	500	42 억		248235	N	N	0	N	00	N
34	20230626	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	130	2	1.46	317074840	35563	74.85	8770	9090	8750	11540	6220	8880	8915.86	2.89	0	2953	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	765	15.92	1.15	12	0.42	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
35	20230626	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	130	2	1.46	301920030	33882	71.32	8770	9090	8750	11540	6220	8880	8910.93	2.89	0	2570	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	765	15.92	1.15	12	0.40	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
36	20230626	140619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	120	2	1.35	264513550	29723	62.56	8770	9090	8750	11540	6220	8880	8899.29	2.89	0	2210	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	764	15.90	1.15	12	0.35	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
37	20230626	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	120	2	1.35	204079890	23026	48.47	8770	9000	8750	11540	6220	8880	8863.02	2.89	0	1552	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	764	15.90	1.15	12	0.27	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
38	20230626	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	0	3	0.00	170169330	19246	40.51	8770	8960	8750	11540	6220	8880	8841.80	2.89	0	1489	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	754	15.69	1.13	12	0.23	566.00	7854.00	10650	20230329	-16.62	6430	20230103	38.10	10650	-16.62	20230329	6430	38.10	20230103	10650	-16.62	20230329	6430	38.10	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
39	20230626	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	0	3	0.00	149852910	16960	35.70	8770	8960	8750	11540	6220	8880	8835.67	2.89	0	1791	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	754	15.69	1.13	12	0.20	566.00	7854.00	10650	20230329	-16.62	6430	20230103	38.10	10650	-16.62	20230329	6430	38.10	20230103	10650	-16.62	20230329	6430	38.10	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
40	20230626	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-30	5	-0.34	110622400	12551	26.42	8770	8930	8750	11540	6220	8880	8813.83	2.89	0	3342	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	751	15.64	1.13	12	0.15	566.00	7854.00	10650	20230329	-16.90	6430	20230103	37.64	10650	-16.90	20230329	6430	37.64	20230103	10650	-16.90	20230329	6430	37.64	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
41	20230626	090617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	30	2	0.34	40818450	4640	9.77	8770	8920	8770	11540	6220	8880	8797.08	2.89	0	460	9133	9006	8773	8646	8413	9070	8710	42	2660	500	5860	10	1	8490722	757	15.74	1.13	12	0.05	566.00	7854.00	10650	20230329	-16.34	6430	20230103	38.57	10650	-16.34	20230329	6430	38.57	20230103	10650	-16.34	20230329	6430	38.57	20230103	6.41	N	083500	500	42 억		245037	N	N	0	N	00	N
42	20230623	171534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	270	2	3.14	413857940	47460	89.98	8610	8900	8540	11190	6030	8610	8719.87	2.89	0	-562	9103	8856	8703	8456	8303	8980	8580	42	2580	500	5680	10	1	8490722	754	15.69	1.13	12	0.56	566.00	7854.00	10650	20230329	-16.62	6430	20230103	38.10	10650	-16.62	20230329	6430	38.10	20230103	10650	-16.62	20230329	6430	38.10	20230103	6.31	N	083500	500	42 억		245588	N	N	0	N	00	N
43	20230623	140512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8730	120	2	1.39	342789820	39420	74.74	8610	8900	8540	11190	6030	8610	8695.84	2.89	0	-47	9103	8856	8703	8456	8303	8980	8580	42	2580	500	5680	10	1	8490722	741	15.42	1.11	12	0.46	566.00	7854.00	10650	20230329	-18.03	6430	20230103	35.77	10650	-18.03	20230329	6430	35.77	20230103	10650	-18.03	20230329	6430	35.77	20230103	6.31	N	083500	500	42 억		245588	N	N	0	N	00	N
44	20230622	160828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8610	-10	5	-0.12	454570660	52343	100.91	8590	8950	8550	11200	6040	8620	8684.47	2.91	0	-1474	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	731	15.21	1.10	12	0.62	566.00	7854.00	10650	20230329	-19.15	6430	20230103	33.90	10650	-19.15	20230329	6430	33.90	20230103	10650	-19.15	20230329	6430	33.90	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
45	20230622	150353	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	-20	5	-0.23	414579340	47681	91.92	8590	8950	8550	11200	6040	8620	8694.85	2.91	0	-803	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	730	15.19	1.09	12	0.56	566.00	7854.00	10650	20230329	-19.25	6430	20230103	33.75	10650	-19.25	20230329	6430	33.75	20230103	10650	-19.25	20230329	6430	33.75	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
46	20230622	140713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	0	3	0.00	351734900	40358	77.80	8590	8950	8550	11200	6040	8620	8715.37	2.91	0	163	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	732	15.23	1.10	12	0.48	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
47	20230622	130848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8670	50	2	0.58	331378130	38004	73.26	8590	8950	8550	11200	6040	8620	8719.56	2.91	0	-47	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	736	15.32	1.10	12	0.45	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
48	20230622	120403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8710	90	2	1.04	259480950	29709	57.27	8590	8950	8550	11200	6040	8620	8734.09	2.91	0	-944	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	740	15.39	1.11	12	0.35	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
49	20230622	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	80	2	0.93	213733320	24454	47.14	8590	8950	8550	11200	6040	8620	8740.22	2.91	0	-133	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	739	15.37	1.11	12	0.29	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
50	20230622	100855	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	80	2	0.93	185313420	21197	40.86	8590	8950	8550	11200	6040	8620	8742.44	2.91	0	540	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	739	15.37	1.11	12	0.25	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
51	20230622	090342	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	-20	5	-0.23	5277890	615	1.19	8590	8650	8570	11200	6040	8620	8581.93	2.91	0	406	9066	8842	8696	8472	8326	8770	8400	42	2580	500	5680	10	1	8490722	730	15.19	1.09	12	0.01	566.00	7854.00	10650	20230329	-19.25	6430	20230103	33.75	10650	-19.25	20230329	6430	33.75	20230103	10650	-19.25	20230329	6430	33.75	20230103	6.21	N	083500	500	42 억		247061	N	N	0	N	00	N
52	20230621	160300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	-200	5	-2.27	449079250	51814	66.52	8910	8920	8550	11460	6180	8820	8667.15	3.08	0	-14897	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	732	15.23	1.10	12	0.61	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
53	20230621	150519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	-220	5	-2.49	422983950	48790	62.64	8910	8920	8550	11460	6180	8820	8669.48	3.08	0	-13941	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	730	15.19	1.09	12	0.57	566.00	7854.00	10650	20230329	-19.25	6430	20230103	33.75	10650	-19.25	20230329	6430	33.75	20230103	10650	-19.25	20230329	6430	33.75	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
54	20230621	140255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8590	-230	5	-2.61	330951530	38085	48.90	8910	8920	8550	11460	6180	8820	8689.81	3.08	0	-11254	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	729	15.18	1.09	12	0.45	566.00	7854.00	10650	20230329	-19.34	6430	20230103	33.59	10650	-19.34	20230329	6430	33.59	20230103	10650	-19.34	20230329	6430	33.59	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
55	20230621	130249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8630	-190	5	-2.15	255211870	29279	37.59	8910	8920	8620	11460	6180	8820	8716.55	3.08	0	-11194	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	733	15.25	1.10	12	0.34	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
56	20230621	120220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8710	-110	5	-1.25	169288600	19372	24.87	8910	8920	8680	11460	6180	8820	8738.83	3.08	0	-5450	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	740	15.39	1.11	12	0.23	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
57	20230621	110502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8730	-90	5	-1.02	159704040	18273	23.46	8910	8920	8680	11460	6180	8820	8739.89	3.08	0	-5331	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	741	15.42	1.11	12	0.22	566.00	7854.00	10650	20230329	-18.03	6430	20230103	35.77	10650	-18.03	20230329	6430	35.77	20230103	10650	-18.03	20230329	6430	35.77	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
58	20230621	100204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	-50	5	-0.57	69426080	7903	10.15	8910	8920	8740	11460	6180	8820	8784.78	3.08	0	-1476	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	745	15.49	1.12	12	0.09	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
59	20230621	090808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	20	2	0.23	4573300	515	0.66	8910	8920	8820	11460	6180	8820	8880.19	3.08	0	-64	9106	8962	8856	8712	8606	8910	8660	42	2640	500	5820	10	1	8490722	751	15.62	1.13	12	0.01	566.00	7854.00	10650	20230329	-17.00	6430	20230103	37.48	10650	-17.00	20230329	6430	37.48	20230103	10650	-17.00	20230329	6430	37.48	20230103	6.24	N	083500	500	42 억		261483	N	N	0	N	00	N
60	20230620	160437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	-180	5	-2.00	686052120	77770	232.66	9000	9000	8750	11700	6300	9000	8821.55	3.33	0	-20296	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	749	15.58	1.12	12	0.92	566.00	7854.00	10650	20230329	-17.18	6430	20230103	37.17	10650	-17.18	20230329	6430	37.17	20230103	10650	-17.18	20230329	6430	37.17	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
61	20230620	150652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	-230	5	-2.56	616875580	69887	209.08	9000	9000	8760	11700	6300	9000	8826.76	3.33	0	-19527	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	745	15.49	1.12	12	0.82	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
62	20230620	140452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	-210	5	-2.33	507527650	57426	171.80	9000	9000	8770	11700	6300	9000	8837.94	3.33	0	-14287	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	746	15.53	1.12	12	0.68	566.00	7854.00	10650	20230329	-17.46	6430	20230103	36.70	10650	-17.46	20230329	6430	36.70	20230103	10650	-17.46	20230329	6430	36.70	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
63	20230620	130547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-200	5	-2.22	418188080	47274	141.43	9000	9000	8770	11700	6300	9000	8846.05	3.33	0	-13899	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	747	15.55	1.12	12	0.56	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
64	20230620	120819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	-210	5	-2.33	389899930	44061	131.82	9000	9000	8770	11700	6300	9000	8849.09	3.33	0	-14267	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	746	15.53	1.12	12	0.52	566.00	7854.00	10650	20230329	-17.46	6430	20230103	36.70	10650	-17.46	20230329	6430	36.70	20230103	10650	-17.46	20230329	6430	36.70	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
65	20230620	110514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	-190	5	-2.11	303083110	34188	102.28	9000	9000	8810	11700	6300	9000	8865.19	3.33	0	-7883	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	748	15.57	1.12	12	0.40	566.00	7854.00	10650	20230329	-17.28	6430	20230103	37.01	10650	-17.28	20230329	6430	37.01	20230103	10650	-17.28	20230329	6430	37.01	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
66	20230620	100247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	-140	5	-1.56	208291860	23473	70.22	9000	9000	8840	11700	6300	9000	8873.68	3.33	0	-3789	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	752	15.65	1.13	12	0.28	566.00	7854.00	10650	20230329	-16.81	6430	20230103	37.79	10650	-16.81	20230329	6430	37.79	20230103	10650	-16.81	20230329	6430	37.79	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
67	20230620	090122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	0	3	0.00	980910	109	0.33	9000	9000	8990	11700	6300	9000	8999.17	3.33	0	28	9246	9122	9026	8902	8806	9075	8855	42	2700	500	5940	10	1	8490722	764	15.90	1.15	12	0.00	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	6.23	N	083500	500	42 억		282416	N	N	0	N	00	N
68	20230619	160644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-60	5	-0.66	295183720	32829	92.36	9140	9150	8930	11770	6350	9060	8991.55	3.39	0	-5348	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	764	15.90	1.15	12	0.39	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
69	20230619	150642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	-50	5	-0.55	264847100	29460	82.88	9140	9150	8930	11770	6350	9060	8990.06	3.39	0	-5189	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	765	15.92	1.15	12	0.35	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
70	20230619	140946	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-60	5	-0.66	243862230	27133	76.34	9140	9150	8930	11770	6350	9060	8987.66	3.39	0	-5183	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	764	15.90	1.15	12	0.32	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
71	20230619	130642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-60	5	-0.66	204790620	22792	64.12	9140	9150	8930	11770	6350	9060	8985.20	3.39	0	-5025	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	764	15.90	1.15	12	0.27	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
72	20230619	120912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-40	5	-0.44	196309330	21850	61.47	9140	9150	8930	11770	6350	9060	8984.41	3.39	0	-5127	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	766	15.94	1.15	12	0.26	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
73	20230619	111021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-30	5	-0.33	189082110	21048	59.22	9140	9150	8930	11770	6350	9060	8983.38	3.39	0	-5218	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	767	15.95	1.15	12	0.25	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
74	20230619	100912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	-50	5	-0.55	156551900	17452	49.10	9140	9150	8930	11770	6350	9060	8970.43	3.39	0	-5622	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	765	15.92	1.15	12	0.21	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
75	20230619	090832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	0	3	0.00	10417400	1143	3.22	9140	9150	9060	11770	6350	9060	9114.09	3.39	0	-112	9220	9140	9060	8980	8900	9100	8940	42	2710	500	5970	10	1	8490722	769	16.01	1.15	12	0.01	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	6.38	N	083500	500	42 억		287776	N	N	0	N	00	N
76	20230616	160444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-70	5	-0.77	320779730	35488	66.48	9120	9140	8980	11860	6400	9130	9039.10	3.31	0	5381	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	769	16.01	1.15	12	0.42	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
77	20230616	150521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	-60	5	-0.66	307539850	34027	63.74	9120	9140	8980	11860	6400	9130	9038.11	3.31	0	5317	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	770	16.02	1.15	12	0.40	566.00	7854.00	10650	20230329	-14.84	6430	20230103	41.06	10650	-14.84	20230329	6430	41.06	20230103	10650	-14.84	20230329	6430	41.06	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
78	20230616	140748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	-50	5	-0.55	296782190	32840	61.52	9120	9140	8980	11860	6400	9130	9037.22	3.31	0	5372	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	771	16.04	1.16	12	0.39	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
79	20230616	130638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-20	5	-0.22	286417100	31700	59.38	9120	9140	8980	11860	6400	9130	9035.24	3.31	0	5710	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	774	16.10	1.16	12	0.37	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
80	20230616	120344	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-80	5	-0.88	241887050	26794	50.19	9120	9140	8980	11860	6400	9130	9027.66	3.31	0	2190	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	768	15.99	1.15	12	0.32	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
81	20230616	110110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	-90	5	-0.99	202026330	22372	41.91	9120	9140	9000	11860	6400	9130	9030.32	3.31	0	2020	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	768	15.97	1.15	12	0.26	566.00	7854.00	10650	20230329	-15.12	6430	20230103	40.59	10650	-15.12	20230329	6430	40.59	20230103	10650	-15.12	20230329	6430	40.59	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
82	20230616	100335	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	-50	5	-0.55	89013330	9862	18.47	9120	9120	9000	11860	6400	9130	9025.89	3.31	0	1658	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	771	16.04	1.16	12	0.12	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
83	20230616	090812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-70	5	-0.77	10431720	1156	2.17	9120	9120	9000	11860	6400	9130	9023.98	3.31	0	353	9423	9276	9113	8966	8803	9350	9040	42	2730	500	6020	10	1	8490722	769	16.01	1.15	12	0.01	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	6.17	N	083500	500	42 억		281096	N	N	0	N	00	N
84	20230615	150335	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	90	2	1.00	474282470	51863	54.42	9050	9260	8950	11730	6330	9030	9144.91	3.18	0	9594	9676	9352	9186	8862	8696	9270	8780	42	2700	500	5950	10	1	8490722	774	16.11	1.16	12	0.61	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	6.38	N	083500	500	42 억		270269	N	N	0	N	00	N
85	20230615	140336	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	90	2	1.00	442967050	48431	50.82	9050	9260	8950	11730	6330	9030	9146.35	3.18	0	8476	9676	9352	9186	8862	8696	9270	8780	42	2700	500	5950	10	1	8490722	774	16.11	1.16	12	0.57	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	6.38	N	083500	500	42 억		270269	N	N	0	N	00	N
86	20230615	130924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	140	2	1.55	428310730	46827	49.14	9050	9260	8950	11730	6330	9030	9146.66	3.18	0	9134	9676	9352	9186	8862	8696	9270	8780	42	2700	500	5950	10	1	8490722	779	16.20	1.17	12	0.55	566.00	7854.00	10650	20230329	-13.90	6430	20230103	42.61	10650	-13.90	20230329	6430	42.61	20230103	10650	-13.90	20230329	6430	42.61	20230103	6.38	N	083500	500	42 억		270269	N	N	0	N	00	N
87	20230615	120843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	80	2	0.89	399968100	43736	45.90	9050	9260	8950	11730	6330	9030	9145.05	3.18	0	7908	9676	9352	9186	8862	8696	9270	8780	42	2700	500	5950	10	1	8490722	774	16.10	1.16	12	0.52	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	6.38	N	083500	500	42 억		270269	N	N	0	N	00	N
88	20230615	110341	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	20	2	0.22	258948570	28247	29.64	9050	9260	9040	11730	6330	9030	9167.29	3.18	0	12108	9676	9352	9186	8862	8696	9270	8780	42	2700	500	5950	10	1	8490722	768	15.99	1.15	12	0.33	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	6.38	N	083500	500	42 억		270269	N	N	0	N	00	N
89	20230611	184606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	100	2	1.12	383797420	42251	74.55	9060	9200	8920	11590	6250	8920	9083.88	3.56	14337	14335	9206	9062	8956	8812	8706	9010	8760	42	2670	500	5880	10	1	8490722	766	15.94	1.15	12	0.50	566.00	7854.00	11200	20220608	-19.46	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	11150	-19.10	20220609	6430	40.28	20230103	6.49	N	083500	500	42 억		302252	N	N	0	N	00	N