KissMeData/222160/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	160907	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6770	-200	5	-2.87	1647870120	239794	80.25	6980	7110	6740	9060	4880	6970	6872.19	1.19	0	61612	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	558	451.33	2.31	03	2.91	15.00	2928.00	9620	20230615	-29.63	4040	20221013	67.57	9620	-29.63	20230615	4155	62.94	20230504	9620	-29.63	20230615	4040	67.57	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
3	20230630	150909	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6810	-160	5	-2.30	1542003570	224178	75.02	6980	7110	6740	9060	4880	6970	6878.48	1.19	0	56409	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	562	454.00	2.33	03	2.72	15.00	2928.00	9620	20230615	-29.21	4040	20221013	68.56	9620	-29.21	20230615	4155	63.90	20230504	9620	-29.21	20230615	4040	68.56	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
4	20230630	140907	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6790	-180	5	-2.58	1338323650	194271	65.01	6980	7110	6740	9060	4880	6970	6888.95	1.19	0	46386	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	560	452.67	2.32	03	2.36	15.00	2928.00	9620	20230615	-29.42	4040	20221013	68.07	9620	-29.42	20230615	4155	63.42	20230504	9620	-29.42	20230615	4040	68.07	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
5	20230630	130907	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6800	-170	5	-2.44	1194178670	173081	57.92	6980	7110	6740	9060	4880	6970	6899.54	1.19	0	40991	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	561	453.33	2.32	03	2.10	15.00	2928.00	9620	20230615	-29.31	4040	20221013	68.32	9620	-29.31	20230615	4155	63.66	20230504	9620	-29.31	20230615	4040	68.32	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
6	20230630	120904	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6780	-190	5	-2.73	924736260	133444	44.66	6980	7110	6780	9060	4880	6970	6929.77	1.19	0	34536	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	559	452.00	2.32	03	1.62	15.00	2928.00	9620	20230615	-29.52	4040	20221013	67.82	9620	-29.52	20230615	4155	63.18	20230504	9620	-29.52	20230615	4040	67.82	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
7	20230630	110907	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6980	10	2	0.14	727184320	104599	35.00	6980	7110	6850	9060	4880	6970	6952.12	1.19	0	31689	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	576	465.33	2.38	03	1.27	15.00	2928.00	9620	20230615	-27.44	4040	20221013	72.77	9620	-27.44	20230615	4155	67.99	20230504	9620	-27.44	20230615	4040	72.77	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
8	20230630	100908	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6960	-10	5	-0.14	532953330	76534	25.61	6980	7110	6850	9060	4880	6970	6963.62	1.19	0	16957	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	574	464.00	2.38	03	0.93	15.00	2928.00	9620	20230615	-27.65	4040	20221013	72.28	9620	-27.65	20230615	4155	67.51	20230504	9620	-27.65	20230615	4040	72.28	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
9	20230630	090907	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6910	-60	5	-0.86	82438880	11830	3.96	6980	7050	6900	9060	4880	6970	6968.63	1.19	0	-1144	7576	7272	7086	6782	6596	7180	6690	42	2090	500	4600	10	1	8245366	570	460.67	2.36	03	0.14	15.00	2928.00	9620	20230615	-28.17	4040	20221013	71.04	9620	-28.17	20230615	4155	66.31	20230504	9620	-28.17	20230615	4040	71.04	20221013	4.04	N	222160	500	42 억		97845	N	N	0	N	00	N
10	20230629	160902	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6970	-360	5	-4.91	2130401250	297635	40.29	7310	7390	6900	9520	5140	7330	7158.22	0.91	0	22858	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	575	464.67	2.38	03	3.61	15.00	2928.00	9620	20230615	-27.55	4040	20221013	72.52	9620	-27.55	20230615	4155	67.75	20230504	9620	-27.55	20230615	4040	72.52	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
11	20230629	150903	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6990	-340	5	-4.64	2033975470	283839	38.43	7310	7390	6900	9520	5140	7330	7165.83	0.91	0	19350	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	576	466.00	2.39	03	3.44	15.00	2928.00	9620	20230615	-27.34	4040	20221013	73.02	9620	-27.34	20230615	4155	68.23	20230504	9620	-27.34	20230615	4040	73.02	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
12	20230629	140900	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7110	-220	5	-3.00	1673654740	232502	31.48	7310	7390	6900	9520	5140	7330	7198.34	0.91	0	17688	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	586	474.00	2.43	03	2.82	15.00	2928.00	9620	20230615	-26.09	4040	20221013	75.99	9620	-26.09	20230615	4155	71.12	20230504	9620	-26.09	20230615	4040	75.99	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
13	20230629	130900	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7300	-30	5	-0.41	997368150	137406	18.60	7310	7390	7150	9520	5140	7330	7258.44	0.91	0	18310	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	602	486.67	2.49	03	1.67	15.00	2928.00	9620	20230615	-24.12	4040	20221013	80.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4040	80.69	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
14	20230629	120903	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-50	5	-0.68	815466680	112597	15.24	7310	7330	7150	9520	5140	7330	7242.19	0.91	0	12049	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	600	485.33	2.49	03	1.37	15.00	2928.00	9620	20230615	-24.32	4040	20221013	80.20	9620	-24.32	20230615	4155	75.21	20230504	9620	-24.32	20230615	4040	80.20	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
15	20230629	110905	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-50	5	-0.68	636019940	87847	11.89	7310	7330	7150	9520	5140	7330	7239.88	0.91	0	4658	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	600	485.33	2.49	03	1.07	15.00	2928.00	9620	20230615	-24.32	4040	20221013	80.20	9620	-24.32	20230615	4155	75.21	20230504	9620	-24.32	20230615	4040	80.20	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
16	20230629	100906	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7190	-140	5	-1.91	433192100	59879	8.11	7310	7330	7150	9520	5140	7330	7234.14	0.91	0	-1932	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	593	479.33	2.46	03	0.73	15.00	2928.00	9620	20230615	-25.26	4040	20221013	77.97	9620	-25.26	20230615	4155	73.04	20230504	9620	-25.26	20230615	4040	77.97	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
17	20230629	090819	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7250	-80	5	-1.09	95048000	13106	1.77	7310	7330	7150	9520	5140	7330	7251.05	0.91	0	-2677	8476	7902	7556	6982	6636	7730	6810	42	2190	500	4830	10	1	8245366	598	483.33	2.48	03	0.16	15.00	2928.00	9620	20230615	-24.64	4040	20221013	79.46	9620	-24.64	20230615	4155	74.49	20230504	9620	-24.64	20230615	4040	79.46	20221013	3.86	N	222160	500	42 억		74761	N	N	0	N	00	N
18	20230628	160850	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	-150	5	-2.01	5595635520	735240	157.13	7940	8130	7210	9720	5240	7480	7611.02	2.47	0	-126209	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	604	488.67	2.50	03	8.92	15.00	2928.00	9620	20230615	-23.80	4040	20221013	81.44	9620	-23.80	20230615	4155	76.41	20230504	9620	-23.80	20230615	4040	81.44	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
19	20230628	150858	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7290	-190	5	-2.54	5483363710	719892	153.85	7940	8130	7210	9720	5240	7480	7616.93	2.47	0	-120688	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	601	486.00	2.49	03	8.73	15.00	2928.00	9620	20230615	-24.22	4040	20221013	80.45	9620	-24.22	20230615	4155	75.45	20230504	9620	-24.22	20230615	4040	80.45	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
20	20230628	140856	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7360	-120	5	-1.60	5206995980	682054	145.76	7940	8130	7210	9720	5240	7480	7634.29	2.47	0	-115453	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	607	490.67	2.51	03	8.27	15.00	2928.00	9620	20230615	-23.49	4040	20221013	82.18	9620	-23.49	20230615	4155	77.14	20230504	9620	-23.49	20230615	4040	82.18	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
21	20230628	130856	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7420	-60	5	-0.80	5040342720	659370	140.91	7940	8130	7210	9720	5240	7480	7644.18	2.47	0	-111952	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	612	494.67	2.53	03	8.00	15.00	2928.00	9620	20230615	-22.87	4040	20221013	83.66	9620	-22.87	20230615	4155	78.58	20230504	9620	-22.87	20230615	4040	83.66	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
22	20230628	120908	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7410	-70	5	-0.94	4832399950	631262	134.91	7940	8130	7210	9720	5240	7480	7655.14	2.47	0	-105412	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	611	494.00	2.53	03	7.66	15.00	2928.00	9620	20230615	-22.97	4040	20221013	83.42	9620	-22.97	20230615	4155	78.34	20230504	9620	-22.97	20230615	4040	83.42	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
23	20230628	110903	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7310	-170	5	-2.27	4537260100	591372	126.38	7940	8130	7210	9720	5240	7480	7672.43	2.47	0	-90589	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	603	487.33	2.50	03	7.17	15.00	2928.00	9620	20230615	-24.01	4040	20221013	80.94	9620	-24.01	20230615	4155	75.93	20230504	9620	-24.01	20230615	4040	80.94	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
24	20230628	100903	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-200	5	-2.67	3950886140	510612	109.12	7940	8130	7260	9720	5240	7480	7737.55	2.47	0	-69758	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	600	485.33	2.49	03	6.19	15.00	2928.00	9620	20230615	-24.32	4040	20221013	80.20	9620	-24.32	20230615	4155	75.21	20230504	9620	-24.32	20230615	4040	80.20	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
25	20230628	090859	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	320	2	4.28	2078446740	261543	55.89	7940	8130	7700	9720	5240	7480	7946.86	2.47	0	-31833	8233	7856	7513	7136	6793	8045	7325	42	2240	500	4930	10	1	8245366	643	520.00	2.66	03	3.17	15.00	2928.00	9620	20230615	-18.92	4040	20221013	93.07	9620	-18.92	20230615	4155	87.73	20230504	9620	-18.92	20230615	4040	93.07	20221013	4.09	N	222160	500	42 억		203281	N	N	0	N	00	N
26	20230627	160858	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7480	130	2	1.77	3479489820	463337	49.31	7280	7890	7170	9550	5150	7350	7509.75	3.05	0	-49941	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	617	498.67	2.55	03	5.62	15.00	2928.00	9620	20230615	-22.25	4040	20221013	85.15	9620	-22.25	20230615	4155	80.02	20230504	9620	-22.25	20230615	4040	85.15	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
27	20230627	150904	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7380	30	2	0.41	3329162140	443167	47.16	7280	7890	7170	9550	5150	7350	7512.29	3.05	0	-41677	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	609	492.00	2.52	03	5.37	15.00	2928.00	9620	20230615	-23.28	4040	20221013	82.67	9620	-23.28	20230615	4155	77.62	20230504	9620	-23.28	20230615	4040	82.67	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
28	20230627	140914	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7300	-50	5	-0.68	3205633580	426306	45.37	7280	7890	7170	9550	5150	7350	7519.65	3.05	0	-35445	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	602	486.67	2.49	03	5.17	15.00	2928.00	9620	20230615	-24.12	4040	20221013	80.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4040	80.69	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
29	20230627	130911	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	0	3	0.00	3041440730	403805	42.97	7280	7890	7170	9550	5150	7350	7532.06	3.05	0	-34849	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	606	490.00	2.51	03	4.90	15.00	2928.00	9620	20230615	-23.60	4040	20221013	81.93	9620	-23.60	20230615	4155	76.90	20230504	9620	-23.60	20230615	4040	81.93	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
30	20230627	120913	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7380	30	2	0.41	2822515520	373911	39.79	7280	7890	7170	9550	5150	7350	7548.75	3.05	0	-39439	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	609	492.00	2.52	03	4.53	15.00	2928.00	9620	20230615	-23.28	4040	20221013	82.67	9620	-23.28	20230615	4155	77.62	20230504	9620	-23.28	20230615	4040	82.67	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
31	20230627	110920	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7420	70	2	0.95	2668732430	353170	37.58	7280	7890	7170	9550	5150	7350	7556.64	3.05	0	-32582	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	612	494.67	2.53	03	4.28	15.00	2928.00	9620	20230615	-22.87	4040	20221013	83.66	9620	-22.87	20230615	4155	78.58	20230504	9620	-22.87	20230615	4040	83.66	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
32	20230627	100854	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7560	210	2	2.86	2240432440	295769	31.47	7280	7890	7170	9550	5150	7350	7575.11	3.05	0	-28403	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	623	504.00	2.58	03	3.59	15.00	2928.00	9620	20230615	-21.41	4040	20221013	87.13	9620	-21.41	20230615	4155	81.95	20230504	9620	-21.41	20230615	4040	87.13	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
33	20230627	090858	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7200	-150	5	-2.04	156343980	21612	2.30	7280	7340	7170	9550	5150	7350	7232.91	3.05	0	-2618	8723	8036	7613	6926	6503	7825	6715	42	2200	500	4850	10	1	8245366	594	480.00	2.46	03	0.26	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	5.07	N	222160	500	42 억		251221	N	N	0	N	00	N
34	20230626	160857	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	-220	5	-2.91	7085643080	932301	157.63	7650	8300	7190	9840	5300	7570	7600.26	3.00	0	6719	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	599	490.00	2.51	03	11.45	15.00	2928.00	9620	20230615	-23.60	4040	20221013	81.93	9620	-23.60	20230615	4155	76.90	20230504	9620	-23.60	20230615	4040	81.93	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
35	20230626	150903	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7200	-370	5	-4.89	6785995070	891111	150.67	7650	8300	7190	9840	5300	7570	7615.21	3.00	0	1234	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	586	480.00	2.46	03	10.94	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
36	20230626	140901	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7390	-180	5	-2.38	6125612390	800119	135.28	7650	8300	7190	9840	5300	7570	7655.88	3.00	0	-14217	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	602	492.67	2.52	03	9.82	15.00	2928.00	9620	20230615	-23.18	4040	20221013	82.92	9620	-23.18	20230615	4155	77.86	20230504	9620	-23.18	20230615	4040	82.92	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
37	20230626	130855	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	-220	5	-2.91	5994821600	782383	132.28	7650	8300	7190	9840	5300	7570	7662.26	3.00	0	-20067	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	599	490.00	2.51	03	9.61	15.00	2928.00	9620	20230615	-23.60	4040	20221013	81.93	9620	-23.60	20230615	4155	76.90	20230504	9620	-23.60	20230615	4040	81.93	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
38	20230626	120857	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7370	-200	5	-2.64	5749275050	748854	126.62	7650	8300	7190	9840	5300	7570	7677.43	3.00	0	-31024	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	600	491.33	2.52	03	9.20	15.00	2928.00	9620	20230615	-23.39	4040	20221013	82.43	9620	-23.39	20230615	4155	77.38	20230504	9620	-23.39	20230615	4040	82.43	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
39	20230626	110856	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7500	-70	5	-0.92	5597327950	728330	123.15	7650	8300	7190	9840	5300	7570	7685.15	3.00	0	-34254	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	611	500.00	2.56	03	8.94	15.00	2928.00	9620	20230615	-22.04	4040	20221013	85.64	9620	-22.04	20230615	4155	80.51	20230504	9620	-22.04	20230615	4040	85.64	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
40	20230626	100856	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7420	-150	5	-1.98	4670747100	603013	101.96	7650	8300	7310	9840	5300	7570	7745.68	3.00	0	-31035	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	604	494.67	2.53	03	7.40	15.00	2928.00	9620	20230615	-22.87	4040	20221013	83.66	9620	-22.87	20230615	4155	78.58	20230504	9620	-22.87	20230615	4040	83.66	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
41	20230626	090900	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7540	-30	5	-0.40	119500730	15757	2.66	7650	7670	7490	9840	5300	7570	7583.98	3.00	0	-2510	8383	7976	7703	7296	7023	7840	7160	42	2270	500	4990	10	1	8143866	614	502.67	2.58	03	0.19	15.00	2928.00	9620	20230615	-21.62	4040	20221013	86.63	9620	-21.62	20230615	4155	81.47	20230504	9620	-21.62	20230615	4040	86.63	20221013	5.33	N	222160	500	41 억		244425	N	N	0	N	00	N
42	20230623	182006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7570	-410	5	-5.14	4549550980	591438	136.38	7880	8110	7430	10370	5590	7980	7691.48	1.59	0	113973	8560	8270	8050	7760	7540	8160	7650	42	2390	500	5260	10	1	8143866	616	504.67	2.59	03	7.26	15.00	2928.00	9620	20230615	-21.31	4040	20221013	87.38	9620	-21.31	20230615	4155	82.19	20230504	9620	-21.31	20230615	4040	87.38	20221013	5.72	N	222160	500	41 억		129314	N	N	0	N	00	N
43	20230623	140720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7580	-400	5	-5.01	3611472020	466468	107.56	7880	8110	7560	10370	5590	7980	7740.10	1.59	0	102269	8560	8270	8050	7760	7540	8160	7650	42	2390	500	5260	10	1	8143866	617	505.33	2.59	03	5.73	15.00	2928.00	9620	20230615	-21.21	4040	20221013	87.62	9620	-21.21	20230615	4155	82.43	20230504	9620	-21.21	20230615	4040	87.62	20221013	5.72	N	222160	500	41 억		129314	N	N	0	N	00	N
44	20230622	160714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7980	-240	5	-2.92	3441281770	426845	86.53	8190	8340	7830	10680	5760	8220	8062.38	0.89	0	56318	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	650	532.00	2.73	03	5.24	15.00	2928.00	9620	20230615	-17.05	4040	20221013	97.52	9620	-17.05	20230615	4155	92.06	20230504	9620	-17.05	20230615	4040	97.52	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
45	20230622	151009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	-320	5	-3.89	3186607040	394657	80.01	8190	8340	7830	10680	5760	8220	8074.35	0.89	0	56544	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	643	526.67	2.70	03	4.85	15.00	2928.00	9620	20230615	-17.88	4040	20221013	95.54	9620	-17.88	20230615	4155	90.13	20230504	9620	-17.88	20230615	4040	95.54	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
46	20230622	140249	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7980	-240	5	-2.92	2600928340	320519	64.98	8190	8340	7950	10680	5760	8220	8114.72	0.89	0	49664	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	650	532.00	2.73	03	3.94	15.00	2928.00	9620	20230615	-17.05	4040	20221013	97.52	9620	-17.05	20230615	4155	92.06	20230504	9620	-17.05	20230615	4040	97.52	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
47	20230622	130750	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8030	-190	5	-2.31	2329417610	286547	58.09	8190	8340	7950	10680	5760	8220	8129.25	0.89	0	40515	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	654	535.33	2.74	03	3.52	15.00	2928.00	9620	20230615	-16.53	4040	20221013	98.76	9620	-16.53	20230615	4155	93.26	20230504	9620	-16.53	20230615	4040	98.76	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
48	20230622	120724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	-180	5	-2.19	2077865970	255103	51.72	8190	8340	7950	10680	5760	8220	8145.19	0.89	0	33122	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	655	536.00	2.75	03	3.13	15.00	2928.00	9620	20230615	-16.42	4040	20221013	99.01	9620	-16.42	20230615	4155	93.50	20230504	9620	-16.42	20230615	4040	99.01	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
49	20230622	110822	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8260	40	2	0.49	1452300230	177865	36.06	8190	8340	7950	10680	5760	8220	8165.17	0.89	0	37419	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	673	550.67	2.82	03	2.18	15.00	2928.00	9620	20230615	-14.14	4040	20221013	104.46	9620	-14.14	20230615	4155	98.80	20230504	9620	-14.14	20230615	4040	104.46	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
50	20230622	100917	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8220	0	3	0.00	1204561480	147715	29.95	8190	8340	7950	10680	5760	8220	8154.61	0.89	0	26295	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	669	548.00	2.81	03	1.81	15.00	2928.00	9620	20230615	-14.55	4040	20221013	103.47	9620	-14.55	20230615	4155	97.83	20230504	9620	-14.55	20230615	4040	103.47	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
51	20230622	090625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	-120	5	-1.46	202576260	24920	5.05	8190	8190	8090	10680	5760	8220	8128.88	0.89	0	-1313	9013	8616	8403	8006	7793	8510	7900	42	2460	500	5420	10	1	8143866	660	540.00	2.77	03	0.31	15.00	2928.00	9620	20230615	-15.80	4040	20221013	100.50	9620	-15.80	20230615	4155	94.95	20230504	9620	-15.80	20230615	4040	100.50	20221013	6.01	N	222160	500	41 억		72577	N	N	0	N	00	N
52	20230621	160211	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-450	5	-5.19	4145561760	490851	231.64	8630	8800	8190	11270	6070	8670	8447.02	0.92	0	-4795	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	669	548.00	2.81	03	6.03	15.00	2928.00	9620	20230615	-14.55	4040	20221013	103.47	9620	-14.55	20230615	4155	97.83	20230504	9620	-14.55	20230615	4040	103.47	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
53	20230621	150238	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-430	5	-4.96	3993997690	472424	222.94	8630	8800	8190	11270	6070	8670	8454.23	0.92	0	-5608	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	671	549.33	2.81	03	5.80	15.00	2928.00	9620	20230615	-14.35	4040	20221013	103.96	9620	-14.35	20230615	4155	98.32	20230504	9620	-14.35	20230615	4040	103.96	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
54	20230621	140813	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-360	5	-4.15	3637752260	429234	202.56	8630	8800	8230	11270	6070	8670	8474.95	0.92	0	-6016	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	677	554.00	2.84	03	5.27	15.00	2928.00	9620	20230615	-13.62	4040	20221013	105.69	9620	-13.62	20230615	4155	100.00	20230504	9620	-13.62	20230615	4040	105.69	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
55	20230621	130308	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-360	5	-4.15	3265934450	384589	181.49	8630	8800	8270	11270	6070	8670	8491.98	0.92	0	-925	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	677	554.00	2.84	03	4.72	15.00	2928.00	9620	20230615	-13.62	4040	20221013	105.69	9620	-13.62	20230615	4155	100.00	20230504	9620	-13.62	20230615	4040	105.69	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
56	20230621	120732	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-320	5	-3.69	2947420360	346309	163.43	8630	8800	8270	11270	6070	8670	8510.92	0.92	0	-2865	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	680	556.67	2.85	03	4.25	15.00	2928.00	9620	20230615	-13.20	4040	20221013	106.68	9620	-13.20	20230615	4155	100.96	20230504	9620	-13.20	20230615	4040	106.68	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
57	20230621	110937	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-290	5	-3.34	2608935610	305621	144.22	8630	8800	8280	11270	6070	8670	8536.48	0.92	0	-2575	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	682	558.67	2.86	03	3.75	15.00	2928.00	9620	20230615	-12.89	4040	20221013	107.43	9620	-12.89	20230615	4155	101.68	20230504	9620	-12.89	20230615	4040	107.43	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
58	20230621	100140	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-190	5	-2.19	1803226880	209967	99.08	8630	8800	8320	11270	6070	8670	8588.12	0.92	0	-10349	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	691	565.33	2.90	03	2.58	15.00	2928.00	9620	20230615	-11.85	4040	20221013	109.90	9620	-11.85	20230615	4155	104.09	20230504	9620	-11.85	20230615	4040	109.90	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
59	20230621	090404	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	80	2	0.92	313484860	36005	16.99	8630	8800	8560	11270	6070	8670	8706.77	0.92	0	-3753	9030	8850	8700	8520	8370	8775	8445	42	2600	500	5720	10	1	8143866	713	583.33	2.99	03	0.44	15.00	2928.00	9620	20230615	-9.04	4040	20221013	116.58	9620	-9.04	20230615	4155	110.59	20230504	9620	-9.04	20230615	4040	116.58	20221013	6.19	N	222160	500	41 억		75158	N	N	0	N	01	N
60	20230620	160834	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-210	5	-2.36	1789939760	207228	95.94	8880	8880	8550	11540	6220	8880	8636.11	0.92	0	-172	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	706	578.00	2.96	03	2.54	15.00	2928.00	9620	20230615	-9.88	4040	20221013	114.60	9620	-9.88	20230615	4155	108.66	20230504	9620	-9.88	20230615	4040	114.60	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
61	20230620	150730	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-230	5	-2.59	1502954090	174127	80.61	8880	8880	8550	11540	6220	8880	8631.17	0.92	0	-142	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	704	576.67	2.95	03	2.14	15.00	2928.00	9620	20230615	-10.08	4040	20221013	114.11	9620	-10.08	20230615	4155	108.18	20230504	9620	-10.08	20230615	4040	114.11	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
62	20230620	140552	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-280	5	-3.15	1261801490	146083	67.63	8880	8880	8550	11540	6220	8880	8637.33	0.92	0	-29	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	700	573.33	2.94	03	1.79	15.00	2928.00	9620	20230615	-10.60	4040	20221013	112.87	9620	-10.60	20230615	4155	106.98	20230504	9620	-10.60	20230615	4040	112.87	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
63	20230620	130604	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-300	5	-3.38	1141899340	132158	61.18	8880	8880	8550	11540	6220	8880	8640.16	0.92	0	0	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	699	572.00	2.93	03	1.62	15.00	2928.00	9620	20230615	-10.81	4040	20221013	112.38	9620	-10.81	20230615	4155	106.50	20230504	9620	-10.81	20230615	4040	112.38	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
64	20230620	120755	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-320	5	-3.60	983948980	113808	52.69	8880	8880	8550	11540	6220	8880	8645.41	0.92	0	0	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	697	570.67	2.92	03	1.40	15.00	2928.00	9620	20230615	-11.02	4040	20221013	111.88	9620	-11.02	20230615	4155	106.02	20230504	9620	-11.02	20230615	4040	111.88	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
65	20230620	110913	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-170	5	-1.91	499836770	57210	26.49	8880	8880	8710	11540	6220	8880	8736.53	0.92	0	0	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	709	580.67	2.97	03	0.70	15.00	2928.00	9620	20230615	-9.46	4040	20221013	115.59	9620	-9.46	20230615	4155	109.63	20230504	9620	-9.46	20230615	4040	115.59	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
66	20230620	100218	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-170	5	-1.91	271721870	31020	14.36	8880	8880	8710	11540	6220	8880	8759.03	0.92	0	0	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	709	580.67	2.97	03	0.38	15.00	2928.00	9620	20230615	-9.46	4040	20221013	115.59	9620	-9.46	20230615	4155	109.63	20230504	9620	-9.46	20230615	4040	115.59	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
67	20230620	090620	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	0	3	0.00	50713680	5711	2.64	8880	8880	8880	11540	6220	8880	8880.00	0.92	0	0	9273	9076	8903	8706	8533	8990	8620	42	2660	500	5860	10	1	8143866	723	592.00	3.03	03	0.07	15.00	2928.00	9620	20230615	-7.69	4040	20221013	119.80	9620	-7.69	20230615	4155	113.72	20230504	9620	-7.69	20230615	4040	119.80	20221013	6.25	N	222160	500	41 억		75330	N	N	0	N	01	Y
68	20230619	161009	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-70	5	-0.78	1830846730	207347	41.65	9100	9100	8730	11630	6270	8950	8829.53	0.92	0	2347	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	723	592.00	3.03	03	2.55	15.00	2928.00	9620	20230615	-7.69	4040	20221013	119.80	9620	-7.69	20230615	4155	113.72	20230504	9620	-7.69	20230615	4040	119.80	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
69	20230619	150623	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-100	5	-1.12	1628569210	184568	37.07	9100	9100	8730	11630	6270	8950	8823.64	0.92	0	-65	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	721	590.00	3.02	03	2.27	15.00	2928.00	9620	20230615	-8.00	4040	20221013	119.06	9620	-8.00	20230615	4155	113.00	20230504	9620	-8.00	20230615	4040	119.06	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
70	20230619	141019	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-170	5	-1.90	1487172930	168570	33.86	9100	9100	8730	11630	6270	8950	8822.24	0.92	0	-42	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	715	585.33	3.00	03	2.07	15.00	2928.00	9620	20230615	-8.73	4040	20221013	117.33	9620	-8.73	20230615	4155	111.31	20230504	9620	-8.73	20230615	4040	117.33	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
71	20230619	130734	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-200	5	-2.23	1322495330	149791	30.09	9100	9100	8730	11630	6270	8950	8828.89	0.92	0	-42	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	713	583.33	2.99	03	1.84	15.00	2928.00	9620	20230615	-9.04	4040	20221013	116.58	9620	-9.04	20230615	4155	110.59	20230504	9620	-9.04	20230615	4040	116.58	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
72	20230619	120502	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-140	5	-1.56	1220228930	138115	27.74	9100	9100	8730	11630	6270	8950	8834.82	0.92	0	-42	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	717	587.33	3.01	03	1.70	15.00	2928.00	9620	20230615	-8.42	4040	20221013	118.07	9620	-8.42	20230615	4155	112.03	20230504	9620	-8.42	20230615	4040	118.07	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
73	20230619	111033	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-200	5	-2.23	1043502740	117960	23.69	9100	9100	8750	11630	6270	8950	8846.19	0.92	0	-42	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	713	583.33	2.99	03	1.45	15.00	2928.00	9620	20230615	-9.04	4040	20221013	116.58	9620	-9.04	20230615	4155	110.59	20230504	9620	-9.04	20230615	4040	116.58	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
74	20230619	100615	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-120	5	-1.34	782609710	88243	17.72	9100	9100	8770	11630	6270	8950	8868.74	0.92	0	-42	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	719	588.67	3.02	03	1.08	15.00	2928.00	9620	20230615	-8.21	4040	20221013	118.56	9620	-8.21	20230615	4155	112.52	20230504	9620	-8.21	20230615	4040	118.56	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
75	20230619	090530	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	150	2	1.68	177194850	19473	3.91	9100	9100	9100	11630	6270	8950	9100.00	0.92	0	-42	9316	9132	8816	8632	8316	9225	8725	42	2680	500	5900	10	1	8143866	741	606.67	3.11	03	0.24	15.00	2928.00	9620	20230615	-5.41	4040	20221013	125.25	9620	-5.41	20230615	4155	119.01	20230504	9620	-5.41	20230615	4040	125.25	20221013	3.27	N	222160	500	41 억		75330	N	N	0	N	01	Y
76	20230616	160124	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	450	2	5.29	4281831400	482203	5.27	8500	9000	8500	11050	5950	8500	8884.28	1.04	0	-12648	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	729	159.82	3.08	03	5.92	56.00	2907.00	9620	20230615	-6.96	4040	20221013	121.53	9620	-6.96	20230615	4155	115.40	20230504	9620	-6.96	20230615	4040	121.53	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
77	20230616	150631	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	490	2	5.76	4013376150	452208	4.94	8500	9000	8500	11050	5950	8500	8879.90	1.04	0	-9698	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	732	160.54	3.09	03	5.55	56.00	2907.00	9620	20230615	-6.55	4040	20221013	122.52	9620	-6.55	20230615	4155	116.37	20230504	9620	-6.55	20230615	4040	122.52	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
78	20230616	140206	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	460	2	5.41	3605607730	406850	4.44	8500	9000	8500	11050	5950	8500	8867.45	1.04	0	-9698	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	730	160.00	3.08	03	5.00	56.00	2907.00	9620	20230615	-6.86	4040	20221013	121.78	9620	-6.86	20230615	4155	115.64	20230504	9620	-6.86	20230615	4040	121.78	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
79	20230616	130822	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	310	2	3.65	3302640680	373014	4.07	8500	9000	8500	11050	5950	8500	8859.47	1.04	0	-8511	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	717	157.32	3.03	03	4.58	56.00	2907.00	9620	20230615	-8.42	4040	20221013	118.07	9620	-8.42	20230615	4155	112.03	20230504	9620	-8.42	20230615	4040	118.07	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
80	20230616	120312	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	140	2	1.65	2923741690	330063	3.61	8500	9000	8500	11050	5950	8500	8864.48	1.04	0	-5143	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	704	154.29	2.97	03	4.05	56.00	2907.00	9620	20230615	-10.19	4040	20221013	113.86	9620	-10.19	20230615	4155	107.94	20230504	9620	-10.19	20230615	4040	113.86	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
81	20230616	110337	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	390	2	4.59	2562607210	288594	3.15	8500	9000	8500	11050	5950	8500	8887.35	1.04	0	-5143	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	724	158.75	3.06	03	3.54	56.00	2907.00	9620	20230615	-7.59	4040	20221013	120.05	9620	-7.59	20230615	4155	113.96	20230504	9620	-7.59	20230615	4040	120.05	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
82	20230616	100132	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	500	2	5.88	1810370000	204659	2.24	8500	9000	8500	11050	5950	8500	8855.79	1.04	0	-4807	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	733	160.71	3.10	03	2.51	56.00	2907.00	9620	20230615	-6.44	4040	20221013	122.77	9620	-6.44	20230615	4155	116.61	20230504	9620	-6.44	20230615	4040	122.77	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
83	20230616	090812	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	0	3	0.00	349537000	41122	0.45	8500	8500	8500	11050	5950	8500	8500.00	1.04	0	-911	10753	9626	8493	7366	6233	10190	7930	42	2550	500	5610	10	1	8143866	692	151.79	2.92	03	0.50	56.00	2907.00	9620	20230615	-11.64	4040	20221013	110.40	9620	-11.64	20230615	4155	104.57	20230504	9620	-11.64	20230615	4040	110.40	20221013	3.38	N	222160	500	41 억		84806	N	N	0	N	00	Y
84	20230615	150704	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	8430	1030	2	13.92	81060608890	8975414	2840.41	7370	9620	7360	9620	5180	7400	9031.42	1.06	0	-2775	7646	7522	7366	7242	7086	7585	7305	42	2220	500	4880	10	1	8143866	687	150.54	2.90	03	110.21	56.00	2907.00	9620	20230615	-12.37	4040	20221013	108.66	9620	-12.37	20230615	4155	102.89	20230504	9620	-12.37	20230615	4040	108.66	20221013	3.32	N	222160	500	41 억		86502	N	N	0	N	00	N
85	20230615	140934	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	9130	1730	2	23.38	71180359780	7844365	2482.47	7370	9620	7360	9620	5180	7400	9074.09	1.06	0	-33070	7646	7522	7366	7242	7086	7585	7305	42	2220	500	4880	10	1	8143866	744	163.04	3.14	03	96.32	56.00	2907.00	9620	20230615	-5.09	4040	20221013	125.99	9620	-5.09	20230615	4155	119.74	20230504	9620	-5.09	20230615	4040	125.99	20221013	3.32	N	222160	500	41 억		86502	N	N	0	N	00	N
86	20230615	131127	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	9440	2040	2	27.57	67432114210	7441804	2355.08	7370	9620	7360	9620	5180	7400	9061.27	1.06	0	-38594	7646	7522	7366	7242	7086	7585	7305	42	2220	500	4880	10	1	8143866	769	168.57	3.25	03	91.38	56.00	2907.00	9620	20230615	-1.87	4040	20221013	133.66	9620	-1.87	20230615	4155	127.20	20230504	9620	-1.87	20230615	4040	133.66	20221013	3.32	N	222160	500	41 억		86502	N	N	0	N	00	N
87	20230615	120502	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	9440	2040	2	27.57	64157271580	7098183	2246.33	7370	9620	7360	9620	5180	7400	9038.56	1.06	0	-37340	7646	7522	7366	7242	7086	7585	7305	42	2220	500	4880	10	1	8143866	769	168.57	3.25	03	87.16	56.00	2907.00	9620	20230615	-1.87	4040	20221013	133.66	9620	-1.87	20230615	4155	127.20	20230504	9620	-1.87	20230615	4040	133.66	20221013	3.32	N	222160	500	41 억		86502	N	N	0	N	00	N
88	20230615	110552	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	9370	1970	2	26.62	61345436420	6801668	2152.49	7370	9620	7360	9620	5180	7400	9019.19	1.06	0	-36200	7646	7522	7366	7242	7086	7585	7305	42	2220	500	4880	10	1	8143866	763	167.32	3.22	03	83.52	56.00	2907.00	9620	20230615	-2.60	4040	20221013	131.93	9620	-2.60	20230615	4155	125.51	20230504	9620	-2.60	20230615	4040	131.93	20221013	3.32	N	222160	500	41 억		86502	N	N	0	N	00	N
89	20230611	184559	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7100	-140	5	-1.93	8544160220	1194283	58.37	7520	7560	6850	9410	5070	7240	7155.42	0.84	-15500	-8232	8006	7622	7376	6992	6746	7500	6870	42	2170	500	4770	10	1	8143866	578	126.79	2.44	03	14.66	56.00	2907.00	8400	20220608	-15.48	4040	20221013	75.74	7960	-10.80	20230607	4155	70.88	20230504	8230	-13.73	20220609	4040	75.74	20221013	5.76	N	222160	500	41 억		68574	N	N	0	N	00	N