KissMeData/100660/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	160704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	120	2	2.08	324826970	56053	71.12	5740	5900	5710	7510	4050	5780	5794.59	2.75	0	7422	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	743	34.10	1.16	12	0.44	173.00	5090.00	9340	20220630	-36.83	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	9340	-36.83	20220630	4700	25.53	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
3	20230630	150707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5850	70	2	1.21	276549100	47834	60.69	5740	5850	5710	7510	4050	5780	5781.43	2.75	0	7571	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	737	33.82	1.15	12	0.38	173.00	5090.00	9340	20220630	-37.37	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	9340	-37.37	20220630	4700	24.47	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
4	20230630	140705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5830	50	2	0.87	236627480	40987	52.00	5740	5840	5710	7510	4050	5780	5773.23	2.75	0	3989	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	735	33.70	1.15	12	0.33	173.00	5090.00	9340	20220630	-37.58	4700	20220928	24.04	6640	-12.20	20230117	5260	10.84	20230103	9340	-37.58	20220630	4700	24.04	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
5	20230630	130707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	40	2	0.69	221419560	38373	48.69	5740	5840	5710	7510	4050	5780	5770.19	2.75	0	3844	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	733	33.64	1.14	12	0.30	173.00	5090.00	9340	20220630	-37.69	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	9340	-37.69	20220630	4700	23.83	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
6	20230630	120703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	10	2	0.17	188378270	32677	41.46	5740	5840	5710	7510	4050	5780	5764.86	2.75	0	2374	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	730	33.47	1.14	12	0.26	173.00	5090.00	9340	20220630	-38.01	4700	20220928	23.19	6640	-12.80	20230117	5260	10.08	20230103	9340	-38.01	20220630	4700	23.19	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
7	20230630	110707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	40	2	0.69	167359890	29061	36.87	5740	5840	5710	7510	4050	5780	5758.92	2.75	0	2613	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	733	33.64	1.14	12	0.23	173.00	5090.00	9340	20220630	-37.69	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	9340	-37.69	20220630	4700	23.83	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
8	20230630	100706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	-30	5	-0.52	110848860	19306	24.49	5740	5810	5710	7510	4050	5780	5741.68	2.75	0	902	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	725	33.24	1.13	12	0.15	173.00	5090.00	9340	20220630	-38.44	4700	20220928	22.34	6640	-13.40	20230117	5260	9.32	20230103	9340	-38.44	20220630	4700	22.34	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
9	20230630	090706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	-30	5	-0.52	31363590	5461	6.93	5740	5810	5720	7510	4050	5780	5743.20	2.75	0	1017	5986	5882	5826	5722	5666	5855	5695	63	1730	500	3580	10	1	12600000	725	33.24	1.13	12	0.04	173.00	5090.00	9340	20220630	-38.44	4700	20220928	22.34	6640	-13.40	20230117	5260	9.32	20230103	9340	-38.44	20220630	4700	22.34	20220928	5.89	N	100660	500	63 억		346009	N	N	0	N	00	N
10	20230629	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5780	-150	5	-2.53	445195230	76379	56.29	5930	5930	5770	7700	4160	5930	5829.11	2.96	0	-26481	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	728	33.41	1.14	12	0.61	173.00	5090.00	9520	20220628	-39.29	4700	20220928	22.98	6640	-12.95	20230117	5260	9.89	20230103	9340	-38.12	20220630	4700	22.98	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
11	20230629	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	-130	5	-2.19	418460010	71751	52.88	5930	5930	5770	7700	4160	5930	5831.80	2.96	0	-26157	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	731	33.53	1.14	12	0.57	173.00	5090.00	9520	20220628	-39.08	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	9340	-37.90	20220630	4700	23.40	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
12	20230629	140700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	-110	5	-1.85	314356780	53747	39.61	5930	5930	5800	7700	4160	5930	5848.47	2.96	0	-23148	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	733	33.64	1.14	12	0.43	173.00	5090.00	9520	20220628	-38.87	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	9340	-37.69	20220630	4700	23.83	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
13	20230629	130701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5840	-90	5	-1.52	272091360	46469	34.24	5930	5930	5800	7700	4160	5930	5854.96	2.96	0	-20519	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	736	33.76	1.15	12	0.37	173.00	5090.00	9520	20220628	-38.66	4700	20220928	24.26	6640	-12.05	20230117	5260	11.03	20230103	9340	-37.47	20220630	4700	24.26	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
14	20230629	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	-110	5	-1.85	257992150	44046	32.46	5930	5930	5800	7700	4160	5930	5856.95	2.96	0	-19197	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	733	33.64	1.14	12	0.35	173.00	5090.00	9520	20220628	-38.87	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	9340	-37.69	20220630	4700	23.83	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
15	20230629	110705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	-110	5	-1.85	208741000	35582	26.22	5930	5930	5810	7700	4160	5930	5866.06	2.96	0	-16221	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	733	33.64	1.14	12	0.28	173.00	5090.00	9520	20220628	-38.87	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	9340	-37.69	20220630	4700	23.83	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
16	20230629	100705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-40	5	-0.67	121856990	20721	15.27	5930	5930	5850	7700	4160	5930	5880.29	2.96	0	-8689	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	742	34.05	1.16	12	0.16	173.00	5090.00	9520	20220628	-38.13	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	9340	-36.94	20220630	4700	25.32	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
17	20230629	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	-30	5	-0.51	20361410	3457	2.55	5930	5930	5850	7700	4160	5930	5887.04	2.96	0	-1279	6076	6002	5936	5862	5796	6040	5900	63	1770	500	3670	10	1	12600000	743	34.10	1.16	12	0.03	173.00	5090.00	9520	20220628	-38.03	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	9340	-36.83	20220630	4700	25.53	20220928	5.89	N	100660	500	63 억		372489	N	N	0	N	00	N
18	20230628	160654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	50	2	0.85	801680360	134729	146.50	5890	6010	5870	7640	4120	5880	5950.42	2.82	0	17201	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	747	34.28	1.17	12	1.07	173.00	5090.00	9520	20220628	-37.71	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	9520	-37.71	20220628	4700	26.17	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
19	20230628	150659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	40	2	0.68	763509280	128275	139.49	5890	6010	5870	7640	4120	5880	5952.13	2.82	0	17010	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	746	34.22	1.16	12	1.02	173.00	5090.00	9520	20220628	-37.82	4700	20220928	25.96	6640	-10.84	20230117	5260	12.55	20230103	9520	-37.82	20220628	4700	25.96	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
20	20230628	140658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	50	2	0.85	696394080	116972	127.19	5890	6010	5870	7640	4120	5880	5953.51	2.82	0	21698	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	747	34.28	1.17	12	0.93	173.00	5090.00	9520	20220628	-37.71	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	9520	-37.71	20220628	4700	26.17	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
21	20230628	130659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5960	80	2	1.36	667716460	112140	121.94	5890	6010	5870	7640	4120	5880	5954.31	2.82	0	22690	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	751	34.45	1.17	12	0.89	173.00	5090.00	9520	20220628	-37.39	4700	20220928	26.81	6640	-10.24	20230117	5260	13.31	20230103	9520	-37.39	20220628	4700	26.81	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
22	20230628	120656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	100	2	1.70	601201190	100980	109.81	5890	6010	5870	7640	4120	5880	5953.67	2.82	0	20297	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	753	34.57	1.17	12	0.80	173.00	5090.00	9520	20220628	-37.18	4700	20220928	27.23	6640	-9.94	20230117	5260	13.69	20230103	9520	-37.18	20220628	4700	27.23	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
23	20230628	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	70	2	1.19	516410470	86748	94.33	5890	6010	5870	7640	4120	5880	5953.00	2.82	0	15025	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	750	34.39	1.17	12	0.69	173.00	5090.00	9520	20220628	-37.50	4700	20220928	26.60	6640	-10.39	20230117	5260	13.12	20230103	9520	-37.50	20220628	4700	26.60	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
24	20230628	100703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5960	80	2	1.36	410482700	68928	74.95	5890	6010	5870	7640	4120	5880	5955.24	2.82	0	15595	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	751	34.45	1.17	12	0.55	173.00	5090.00	9520	20220628	-37.39	4700	20220928	26.81	6640	-10.24	20230117	5260	13.31	20230103	9520	-37.39	20220628	4700	26.81	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
25	20230628	090700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	20	2	0.34	15606360	2650	2.88	5890	5910	5880	7640	4120	5880	5889.19	2.82	0	22	6040	5960	5890	5810	5740	5925	5775	63	1760	500	3640	10	1	12600000	743	34.10	1.16	12	0.02	173.00	5090.00	9520	20220628	-38.03	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	9520	-38.03	20220628	4700	25.53	20220928	5.97	N	100660	500	63 억		355109	N	N	0	N	00	N
26	20230627	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5880	-20	5	-0.34	538342290	91476	95.03	5970	5970	5820	7670	4130	5900	5885.07	2.86	0	-5860	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	741	33.99	1.16	12	0.73	173.00	5090.00	9520	20220628	-38.24	4700	20220928	25.11	6640	-11.45	20230117	5260	11.79	20230103	9520	-38.24	20220628	4700	25.11	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
27	20230627	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	-30	5	-0.51	524287680	89085	92.55	5970	5970	5820	7670	4130	5900	5885.25	2.86	0	-5742	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	740	33.93	1.15	12	0.71	173.00	5090.00	9520	20220628	-38.34	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	9520	-38.34	20220628	4700	24.89	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
28	20230627	140712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-10	5	-0.17	445146460	75577	78.51	5970	5970	5820	7670	4130	5900	5889.97	2.86	0	-2906	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	742	34.05	1.16	12	0.60	173.00	5090.00	9520	20220628	-38.13	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	9520	-38.13	20220628	4700	25.32	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
29	20230627	130710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-10	5	-0.17	422931450	71797	74.59	5970	5970	5820	7670	4130	5900	5890.66	2.86	0	-2565	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	742	34.05	1.16	12	0.57	173.00	5090.00	9520	20220628	-38.13	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	9520	-38.13	20220628	4700	25.32	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
30	20230627	120712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5880	-20	5	-0.34	398096530	67569	70.19	5970	5970	5820	7670	4130	5900	5891.70	2.86	0	-2772	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	741	33.99	1.16	12	0.54	173.00	5090.00	9520	20220628	-38.24	4700	20220928	25.11	6640	-11.45	20230117	5260	11.79	20230103	9520	-38.24	20220628	4700	25.11	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
31	20230627	110716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-10	5	-0.17	364688170	61903	64.31	5970	5970	5820	7670	4130	5900	5891.28	2.86	0	-2362	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	742	34.05	1.16	12	0.49	173.00	5090.00	9520	20220628	-38.13	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	9520	-38.13	20220628	4700	25.32	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
32	20230627	100655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5940	40	2	0.68	276476730	46855	48.68	5970	5970	5850	7670	4130	5900	5900.69	2.86	0	-2269	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	748	34.34	1.17	12	0.37	173.00	5090.00	9520	20220628	-37.61	4700	20220928	26.38	6640	-10.54	20230117	5260	12.93	20230103	9520	-37.61	20220628	4700	26.38	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
33	20230627	090700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	0	3	0.00	71734100	12147	12.62	5970	5970	5860	7670	4130	5900	5905.50	2.86	0	-9521	6026	5962	5866	5802	5706	5995	5835	63	1770	500	3650	10	1	12600000	743	34.10	1.16	12	0.10	173.00	5090.00	9520	20220628	-38.03	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	9520	-38.03	20220628	4700	25.53	20220928	6.11	N	100660	500	63 억		360797	N	N	0	N	00	N
34	20230626	160657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	190	2	3.33	557616440	95108	109.34	5770	5930	5770	7420	4000	5710	5862.19	2.80	0	7289	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	743	34.10	1.16	12	0.75	173.00	5090.00	10200	20220623	-42.16	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	9520	-38.03	20220628	4700	25.53	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
35	20230626	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	160	2	2.80	526505580	89829	103.27	5770	5930	5770	7420	4000	5710	5861.20	2.80	0	7736	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	740	33.93	1.15	12	0.71	173.00	5090.00	10200	20220623	-42.45	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	9520	-38.34	20220628	4700	24.89	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
36	20230626	140702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5880	170	2	2.98	486776590	83053	95.48	5770	5930	5770	7420	4000	5710	5861.04	2.80	0	6566	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	741	33.99	1.16	12	0.66	173.00	5090.00	10200	20220623	-42.35	4700	20220928	25.11	6640	-11.45	20230117	5260	11.79	20230103	9520	-38.24	20220628	4700	25.11	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
37	20230626	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	210	2	3.68	449850150	76765	88.25	5770	5930	5770	7420	4000	5710	5860.09	2.80	0	5572	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	746	34.22	1.16	12	0.61	173.00	5090.00	10200	20220623	-41.96	4700	20220928	25.96	6640	-10.84	20230117	5260	12.55	20230103	9520	-37.82	20220628	4700	25.96	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
38	20230626	120658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5910	200	2	3.50	397960800	67978	78.15	5770	5930	5770	7420	4000	5710	5854.26	2.80	0	2355	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	745	34.16	1.16	12	0.54	173.00	5090.00	10200	20220623	-42.06	4700	20220928	25.74	6640	-10.99	20230117	5260	12.36	20230103	9520	-37.92	20220628	4700	25.74	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
39	20230626	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	180	2	3.15	320885020	54936	63.16	5770	5930	5770	7420	4000	5710	5841.07	2.80	0	2042	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	742	34.05	1.16	12	0.44	173.00	5090.00	10200	20220623	-42.25	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	9520	-38.13	20220628	4700	25.32	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
40	20230626	100658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5780	70	2	1.23	214943900	36855	42.37	5770	5930	5770	7420	4000	5710	5832.15	2.80	0	-1090	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	728	33.41	1.14	12	0.29	173.00	5090.00	10200	20220623	-43.33	4700	20220928	22.98	6640	-12.95	20230117	5260	9.89	20230103	9520	-39.29	20220628	4700	22.98	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
41	20230626	090700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5850	140	2	2.45	102140090	17437	20.05	5770	5930	5770	7420	4000	5710	5857.66	2.80	0	720	5970	5840	5760	5630	5550	5800	5590	63	1710	500	3540	10	1	12600000	737	33.82	1.15	12	0.14	173.00	5090.00	10200	20220623	-42.65	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	9520	-38.55	20220628	4700	24.47	20220928	6.14	N	100660	500	63 억		353116	N	N	0	N	00	N
42	20230623	172757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	-80	5	-1.38	496821010	86397	117.19	5850	5890	5680	7520	4060	5790	5750.60	2.74	0	7936	5936	5862	5826	5752	5716	5845	5735	63	1730	500	3580	10	1	12600000	719	33.01	1.12	12	0.69	173.00	5090.00	10350	20220622	-44.83	4700	20220928	21.49	6640	-14.01	20230117	5260	8.56	20230103	10200	-44.02	20220623	4700	21.49	20220928	6.10	N	100660	500	63 억		345180	N	N	0	N	00	N
43	20230623	140545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	-80	5	-1.38	369897690	64126	86.98	5850	5890	5700	7520	4060	5790	5768.30	2.74	0	11016	5936	5862	5826	5752	5716	5845	5735	63	1730	500	3580	10	1	12600000	719	33.01	1.12	12	0.51	173.00	5090.00	10350	20220622	-44.83	4700	20220928	21.49	6640	-14.01	20230117	5260	8.56	20230103	10200	-44.02	20220623	4700	21.49	20220928	6.10	N	100660	500	63 억		345180	N	N	0	N	00	N
44	20230622	160321	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	-90	5	-1.53	427807200	73358	64.18	5870	5900	5790	7640	4120	5880	5832.54	2.72	0	2906	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	730	33.47	1.14	12	0.58	173.00	5090.00	10550	20220621	-45.12	4700	20220928	23.19	6640	-12.80	20230117	5260	10.08	20230103	10350	-44.06	20220622	4700	23.19	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
45	20230622	150729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	-80	5	-1.36	376291090	64473	56.40	5870	5900	5790	7640	4120	5880	5836.41	2.72	0	254	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	731	33.53	1.14	12	0.51	173.00	5090.00	10550	20220621	-45.02	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	10350	-43.96	20220622	4700	23.40	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
46	20230622	140533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5830	-50	5	-0.85	247530000	42293	37.00	5870	5900	5810	7640	4120	5880	5852.74	2.72	0	435	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	735	33.70	1.15	12	0.34	173.00	5090.00	10550	20220621	-44.74	4700	20220928	24.04	6640	-12.20	20230117	5260	10.84	20230103	10350	-43.67	20220622	4700	24.04	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
47	20230622	130445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	-10	5	-0.17	182599030	31163	27.26	5870	5900	5810	7640	4120	5880	5859.48	2.72	0	2410	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	740	33.93	1.15	12	0.25	173.00	5090.00	10550	20220621	-44.36	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	10350	-43.29	20220622	4700	24.89	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
48	20230622	120330	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	10	2	0.17	137562210	23474	20.54	5870	5900	5810	7640	4120	5880	5860.19	2.72	0	3176	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	742	34.05	1.16	12	0.19	173.00	5090.00	10550	20220621	-44.17	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	10350	-43.09	20220622	4700	25.32	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
49	20230622	110842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5880	0	3	0.00	120134460	20505	17.94	5870	5900	5810	7640	4120	5880	5858.79	2.72	0	3683	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	741	33.99	1.16	12	0.16	173.00	5090.00	10550	20220621	-44.27	4700	20220928	25.11	6640	-11.45	20230117	5260	11.79	20230103	10350	-43.19	20220622	4700	25.11	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
50	20230622	100311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5840	-40	5	-0.68	69352260	11865	10.38	5870	5880	5810	7640	4120	5880	5845.11	2.72	0	1831	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	736	33.76	1.15	12	0.09	173.00	5090.00	10550	20220621	-44.64	4700	20220928	24.26	6640	-12.05	20230117	5260	11.03	20230103	10350	-43.57	20220622	4700	24.26	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
51	20230622	090239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5830	-50	5	-0.85	5009810	857	0.75	5870	5870	5830	7640	4120	5880	5845.75	2.72	0	163	6126	6002	5926	5802	5726	5965	5765	63	1760	500	3640	10	1	12600000	735	33.70	1.15	12	0.01	173.00	5090.00	10550	20220621	-44.74	4700	20220928	24.04	6640	-12.20	20230117	5260	10.84	20230103	10350	-43.67	20220622	4700	24.04	20220928	6.23	N	100660	500	63 억		342274	N	N	0	N	00	N
52	20230621	161011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5880	-110	5	-1.84	668347950	112827	70.53	6050	6050	5850	7780	4200	5990	5923.75	2.58	0	16904	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	741	33.99	1.16	12	0.90	173.00	5090.00	10550	20220621	-44.27	4700	20220928	25.11	6640	-11.45	20230117	5260	11.79	20230103	10550	-44.27	20220621	4700	25.11	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
53	20230621	150607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	-90	5	-1.50	609911890	102892	64.32	6050	6050	5850	7780	4200	5990	5927.69	2.58	0	14869	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	743	34.10	1.16	12	0.82	173.00	5090.00	10550	20220621	-44.08	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	10550	-44.08	20220621	4700	25.53	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
54	20230621	140631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-60	5	-1.00	549945390	92716	57.96	6050	6050	5850	7780	4200	5990	5931.50	2.58	0	13285	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	747	34.28	1.17	12	0.74	173.00	5090.00	10550	20220621	-43.79	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	10550	-43.79	20220621	4700	26.17	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
55	20230621	130502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5910	-80	5	-1.34	505765610	85241	53.29	6050	6050	5850	7780	4200	5990	5933.36	2.58	0	12202	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	745	34.16	1.16	12	0.68	173.00	5090.00	10550	20220621	-43.98	4700	20220928	25.74	6640	-10.99	20230117	5260	12.36	20230103	10550	-43.98	20220621	4700	25.74	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
56	20230621	120809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-60	5	-1.00	460593760	77586	48.50	6050	6050	5850	7780	4200	5990	5936.56	2.58	0	11338	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	747	34.28	1.17	12	0.62	173.00	5090.00	10550	20220621	-43.79	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	10550	-43.79	20220621	4700	26.17	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
57	20230621	110941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-60	5	-1.00	433602410	73038	45.66	6050	6050	5850	7780	4200	5990	5936.67	2.58	0	10929	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	747	34.28	1.17	12	0.58	173.00	5090.00	10550	20220621	-43.79	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	10550	-43.79	20220621	4700	26.17	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
58	20230621	100642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-60	5	-1.00	355106780	59768	37.36	6050	6050	5850	7780	4200	5990	5941.42	2.58	0	7409	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	747	34.28	1.17	12	0.47	173.00	5090.00	10550	20220621	-43.79	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	10550	-43.79	20220621	4700	26.17	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
59	20230621	090833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	20	2	0.33	63342810	10551	6.60	6050	6050	5990	7780	4200	5990	6003.49	2.58	0	-3973	6156	6072	5976	5892	5796	6025	5845	63	1790	500	3710	10	1	12600000	757	34.74	1.18	12	0.08	173.00	5090.00	10550	20220621	-43.03	4700	20220928	27.87	6640	-9.49	20230117	5260	14.26	20230103	10550	-43.03	20220621	4700	27.87	20220928	6.31	N	100660	500	63 억		325370	N	N	0	N	00	N
60	20230620	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	-50	5	-0.83	930280980	156236	38.15	6020	6060	5880	7850	4230	6040	5954.16	2.45	0	17034	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	755	34.62	1.18	12	1.24	173.00	5090.00	10550	20220621	-43.22	4700	20220928	27.45	6640	-9.79	20230117	5260	13.88	20230103	10550	-43.22	20220621	4700	27.45	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
61	20230620	150949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5960	-80	5	-1.32	887211120	149032	36.39	6020	6060	5880	7850	4230	6040	5953.13	2.45	0	17515	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	751	34.45	1.17	12	1.18	173.00	5090.00	10550	20220621	-43.51	4700	20220928	26.81	6640	-10.24	20230117	5260	13.31	20230103	10550	-43.51	20220621	4700	26.81	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
62	20230620	140119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-110	5	-1.82	671879740	112622	27.50	6020	6060	5880	7850	4230	6040	5965.76	2.45	0	8445	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	747	34.28	1.17	12	0.89	173.00	5090.00	10550	20220621	-43.79	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	10550	-43.79	20220621	4700	26.17	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
63	20230620	130828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	-90	5	-1.49	634434770	106314	25.96	6020	6060	5880	7850	4230	6040	5967.52	2.45	0	7688	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	750	34.39	1.17	12	0.84	173.00	5090.00	10550	20220621	-43.60	4700	20220928	26.60	6640	-10.39	20230117	5260	13.12	20230103	10550	-43.60	20220621	4700	26.60	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
64	20230620	120556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5910	-130	5	-2.15	599738470	100464	24.53	6020	6060	5880	7850	4230	6040	5969.65	2.45	0	7679	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	745	34.16	1.16	12	0.80	173.00	5090.00	10550	20220621	-43.98	4700	20220928	25.74	6640	-10.99	20230117	5260	12.36	20230103	10550	-43.98	20220621	4700	25.74	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
65	20230620	110321	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	-120	5	-1.99	533562040	89246	21.79	6020	6060	5890	7850	4230	6040	5978.52	2.45	0	6827	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	746	34.22	1.16	12	0.71	173.00	5090.00	10550	20220621	-43.89	4700	20220928	25.96	6640	-10.84	20230117	5260	12.55	20230103	10550	-43.89	20220621	4700	25.96	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
66	20230620	100847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5960	-80	5	-1.32	386778300	64448	15.74	6020	6060	5960	7850	4230	6040	6001.37	2.45	0	275	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	751	34.45	1.17	12	0.51	173.00	5090.00	10550	20220621	-43.51	4700	20220928	26.81	6640	-10.24	20230117	5260	13.31	20230103	10550	-43.51	20220621	4700	26.81	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
67	20230620	090646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	-60	5	-0.99	111995560	18632	4.55	6020	6060	5970	7850	4230	6040	6010.85	2.45	0	3050	6306	6172	5986	5852	5666	6240	5920	63	1810	500	3740	10	1	12600000	753	34.57	1.17	12	0.15	173.00	5090.00	10550	20220621	-43.32	4700	20220928	27.23	6640	-9.94	20230117	5260	13.69	20230103	10550	-43.32	20220621	4700	27.23	20220928	6.33	N	100660	500	63 억		308735	N	N	0	N	00	N
68	20230619	160205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6040	170	2	2.90	2419418620	403392	91.92	5870	6120	5800	7630	4110	5870	5998.98	2.13	0	39432	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	761	34.91	1.19	12	3.20	173.00	5090.00	10550	20220621	-42.75	4700	20220928	28.51	6640	-9.04	20230117	5260	14.83	20230103	10550	-42.75	20220621	4700	28.51	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
69	20230619	150603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	160	2	2.73	2305238620	384464	87.61	5870	6120	5800	7630	4110	5870	5997.57	2.13	0	37203	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	760	34.86	1.18	12	3.05	173.00	5090.00	10550	20220621	-42.84	4700	20220928	28.30	6640	-9.19	20230117	5260	14.64	20230103	10550	-42.84	20220621	4700	28.30	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
70	20230619	140825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6050	180	2	3.07	2166561060	361524	82.38	5870	6120	5800	7630	4110	5870	5994.50	2.13	0	32428	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	762	34.97	1.19	12	2.87	173.00	5090.00	10550	20220621	-42.65	4700	20220928	28.72	6640	-8.89	20230117	5260	15.02	20230103	10550	-42.65	20220621	4700	28.72	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
71	20230619	130655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	160	2	2.73	1483574620	249029	56.75	5870	6050	5800	7630	4110	5870	5959.15	2.13	0	32993	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	760	34.86	1.18	12	1.98	173.00	5090.00	10550	20220621	-42.84	4700	20220928	28.30	6640	-9.19	20230117	5260	14.64	20230103	10550	-42.84	20220621	4700	28.30	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
72	20230619	120958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	120	2	2.04	1091884720	183906	41.91	5870	6020	5800	7630	4110	5870	5938.98	2.13	0	24389	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	755	34.62	1.18	12	1.46	173.00	5090.00	10550	20220621	-43.22	4700	20220928	27.45	6640	-9.79	20230117	5260	13.88	20230103	10550	-43.22	20220621	4700	27.45	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
73	20230619	110656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	110	2	1.87	959020000	161720	36.85	5870	6020	5800	7630	4110	5870	5931.96	2.13	0	19517	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	753	34.57	1.17	12	1.28	173.00	5090.00	10550	20220621	-43.32	4700	20220928	27.23	6640	-9.94	20230117	5260	13.69	20230103	10550	-43.32	20220621	4700	27.23	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
74	20230619	100828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5940	70	2	1.19	657525890	111212	25.34	5870	5990	5800	7630	4110	5870	5914.27	2.13	0	13033	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	748	34.34	1.17	12	0.88	173.00	5090.00	10550	20220621	-43.70	4700	20220928	26.38	6640	-10.54	20230117	5260	12.93	20230103	10550	-43.70	20220621	4700	26.38	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
75	20230619	090606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	0	3	0.00	187553620	32038	7.30	5870	5940	5800	7630	4110	5870	5851.31	2.13	0	8425	6150	6010	5840	5700	5530	6080	5770	63	1760	500	3630	10	1	12600000	740	33.93	1.15	12	0.25	173.00	5090.00	10550	20220621	-44.36	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	10550	-44.36	20220621	4700	24.89	20220928	6.30	N	100660	500	63 억		268061	N	N	0	N	00	N
76	20230616	160649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	200	2	3.53	2296384030	391343	688.89	5670	5980	5670	7370	3970	5670	5867.96	2.13	0	683	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	740	33.93	1.15	12	3.11	173.00	5090.00	10550	20220621	-44.36	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	10550	-44.36	20220621	4700	24.89	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
77	20230616	150424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5850	180	2	3.17	2190641070	373311	657.15	5670	5980	5670	7370	3970	5670	5868.16	2.13	0	-1371	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	737	33.82	1.15	12	2.96	173.00	5090.00	10550	20220621	-44.55	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	10550	-44.55	20220621	4700	24.47	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
78	20230616	140405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	200	2	3.53	606932250	104851	184.57	5670	5870	5670	7370	3970	5670	5788.56	2.13	0	17691	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	740	33.93	1.15	12	0.83	173.00	5090.00	10550	20220621	-44.36	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	10550	-44.36	20220621	4700	24.89	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
79	20230616	130604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	100	2	1.76	237058280	41333	72.76	5670	5790	5670	7370	3970	5670	5735.38	2.13	0	11359	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	727	33.35	1.13	12	0.33	173.00	5090.00	10550	20220621	-45.31	4700	20220928	22.77	6640	-13.10	20230117	5260	9.70	20230103	10550	-45.31	20220621	4700	22.77	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
80	20230616	120816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	30	2	0.53	134160550	23461	41.30	5670	5750	5670	7370	3970	5670	5718.52	2.13	0	8365	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	718	32.95	1.12	12	0.19	173.00	5090.00	10550	20220621	-45.97	4700	20220928	21.28	6640	-14.16	20230117	5260	8.37	20230103	10550	-45.97	20220621	4700	21.28	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
81	20230616	110901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	50	2	0.88	114214660	19969	35.15	5670	5750	5670	7370	3970	5670	5719.68	2.13	0	6386	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	721	33.06	1.12	12	0.16	173.00	5090.00	10550	20220621	-45.78	4700	20220928	21.70	6640	-13.86	20230117	5260	8.75	20230103	10550	-45.78	20220621	4700	21.70	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
82	20230616	100313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	60	2	1.06	53826260	9427	16.59	5670	5750	5670	7370	3970	5670	5709.94	2.13	0	3366	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	722	33.12	1.13	12	0.07	173.00	5090.00	10550	20220621	-45.69	4700	20220928	21.91	6640	-13.70	20230117	5260	8.94	20230103	10550	-45.69	20220621	4700	21.91	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
83	20230616	090447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	20	2	0.35	5678850	999	1.76	5670	5700	5670	7370	3970	5670	5685.05	2.13	0	-546	5803	5736	5633	5566	5463	5685	5515	63	1700	500	3510	10	1	12600000	717	32.89	1.12	12	0.01	173.00	5090.00	10550	20220621	-46.07	4700	20220928	21.06	6640	-14.31	20230117	5260	8.17	20230103	10550	-46.07	20220621	4700	21.06	20220928	6.26	N	100660	500	63 억		267786	N	N	0	N	00	N
84	20230615	150807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	10	2	0.18	296553560	53015	47.96	5680	5700	5530	7330	3950	5640	5593.77	2.18	0	-5463	5860	5750	5680	5570	5500	5715	5535	63	1690	500	3490	10	1	12600000	712	32.66	1.11	12	0.42	173.00	5090.00	10550	20220621	-46.45	4700	20220928	20.21	6640	-14.91	20230117	5260	7.41	20230103	10550	-46.45	20220621	4700	20.21	20220928	6.27	N	100660	500	63 억		275100	N	N	0	N	00	N
85	20230615	141118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	10	2	0.18	263195510	47094	42.60	5680	5700	5530	7330	3950	5640	5588.73	2.18	0	-4272	5860	5750	5680	5570	5500	5715	5535	63	1690	500	3490	10	1	12600000	712	32.66	1.11	12	0.37	173.00	5090.00	10550	20220621	-46.45	4700	20220928	20.21	6640	-14.91	20230117	5260	7.41	20230103	10550	-46.45	20220621	4700	20.21	20220928	6.27	N	100660	500	63 억		275100	N	N	0	N	00	N
86	20230615	130830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-30	5	-0.53	241621020	43252	39.12	5680	5700	5530	7330	3950	5640	5586.35	2.18	0	-3993	5860	5750	5680	5570	5500	5715	5535	63	1690	500	3490	10	1	12600000	707	32.43	1.10	12	0.34	173.00	5090.00	10550	20220621	-46.82	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	10550	-46.82	20220621	4700	19.36	20220928	6.27	N	100660	500	63 억		275100	N	N	0	N	00	N
87	20230615	120354	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-60	5	-1.06	232450930	41613	37.64	5680	5700	5530	7330	3950	5640	5586.02	2.18	0	-4658	5860	5750	5680	5570	5500	5715	5535	63	1690	500	3490	10	1	12600000	703	32.25	1.10	12	0.33	173.00	5090.00	10550	20220621	-47.11	4700	20220928	18.72	6640	-15.96	20230117	5260	6.08	20230103	10550	-47.11	20220621	4700	18.72	20220928	6.27	N	100660	500	63 억		275100	N	N	0	N	00	N
88	20230615	110727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-70	5	-1.24	134910750	24058	21.76	5680	5700	5540	7330	3950	5640	5607.73	2.18	0	-3858	5860	5750	5680	5570	5500	5715	5535	63	1690	500	3490	10	1	12600000	702	32.20	1.09	12	0.19	173.00	5090.00	10550	20220621	-47.20	4700	20220928	18.51	6640	-16.11	20230117	5260	5.89	20230103	10550	-47.20	20220621	4700	18.51	20220928	6.27	N	100660	500	63 억		275100	N	N	0	N	00	N
89	20230611	184535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	-10	5	-0.17	416987300	71812	98.56	5810	5850	5770	7550	4070	5810	5807.28	2.22	-6281	-6289	5883	5846	5783	5746	5683	5865	5765	63	1740	500	3600	10	1	12600000	731	33.53	1.14	12	0.57	173.00	5090.00	10550	20220621	-45.02	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	10550	-45.02	20220621	4700	23.40	20220928	6.43	N	100660	500	63 억		279983	N	N	0	N	00	N