KissMeData/417010/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	161133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26150	850	2	3.36	5364989350	214890	116.45	25100	26200	24250	32850	17750	25300	24962.62	0.71	0	-4961	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	5009	107.61	24.51	12	1.12	243.00	1067.00	39450	20230330	-33.71	23200	20230314	12.72	39450	-33.71	20230330	23200	12.72	20230314	39450	-33.71	20230330	23200	12.72	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
3	20230630	151135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26100	800	2	3.16	4962168750	199462	108.08	25100	26100	24250	32850	17750	25300	24877.76	0.71	0	-1131	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4999	107.41	24.46	12	1.04	243.00	1067.00	39450	20230330	-33.84	23200	20230314	12.50	39450	-33.84	20230330	23200	12.50	20230314	39450	-33.84	20230330	23200	12.50	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
4	20230630	141134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	300	2	1.19	3900797850	158483	85.88	25100	25950	24250	32850	17750	25300	24613.35	0.71	0	5072	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4904	105.35	23.99	12	0.83	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
5	20230630	131131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24450	-850	5	-3.36	2935096700	119736	64.88	25100	25250	24250	32850	17750	25300	24513.07	0.71	0	-1390	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4683	100.62	22.91	12	0.63	243.00	1067.00	39450	20230330	-38.02	23200	20230314	5.39	39450	-38.02	20230330	23200	5.39	20230314	39450	-38.02	20230330	23200	5.39	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
6	20230630	121129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24500	-800	5	-3.16	2536480700	103425	56.04	25100	25250	24250	32850	17750	25300	24524.83	0.71	0	-4169	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4693	100.82	22.96	12	0.54	243.00	1067.00	39450	20230330	-37.90	23200	20230314	5.60	39450	-37.90	20230330	23200	5.60	20230314	39450	-37.90	20230330	23200	5.60	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
7	20230630	111117	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24450	-850	5	-3.36	2272617550	92662	50.21	25100	25250	24250	32850	17750	25300	24525.88	0.71	0	-4562	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4683	100.62	22.91	12	0.48	243.00	1067.00	39450	20230330	-38.02	23200	20230314	5.39	39450	-38.02	20230330	23200	5.39	20230314	39450	-38.02	20230330	23200	5.39	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
8	20230630	101132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24350	-950	5	-3.75	1656604050	67432	36.54	25100	25250	24250	32850	17750	25300	24567.03	0.71	0	-6307	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4664	100.21	22.82	12	0.35	243.00	1067.00	39450	20230330	-38.28	23200	20230314	4.96	39450	-38.28	20230330	23200	4.96	20230314	39450	-38.28	20230330	23200	4.96	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
9	20230630	091132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24750	-550	5	-2.17	512575550	20631	11.18	25100	25250	24550	32850	17750	25300	24844.92	0.71	0	-4958	26666	25982	25616	24932	24566	25800	24750	96	7550	500	17710	50	1	19154328	4741	101.85	23.20	12	0.11	243.00	1067.00	39450	20230330	-37.26	23200	20230314	6.68	39450	-37.26	20230330	23200	6.68	20230314	39450	-37.26	20230330	23200	6.68	20230314	1.66	N	417010	500	95 억		135373	N	N	2	N	00	N
10	20230629	161126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25300	100	2	0.40	4708815200	183266	108.37	25350	26300	25250	32750	17650	25200	25695.01	0.72	0	-2059	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4846	104.12	23.71	12	0.96	243.00	1067.00	39450	20230330	-35.87	23200	20230314	9.05	39450	-35.87	20230330	23200	9.05	20230314	39450	-35.87	20230330	23200	9.05	20230314	1.71	N	417010	500	95 억		137428	N	N	2	N	00	N
11	20230629	151126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25300	100	2	0.40	4478554650	174163	102.99	25350	26300	25300	32750	17650	25200	25714.73	0.72	0	-1938	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4846	104.12	23.71	12	0.91	243.00	1067.00	39450	20230330	-35.87	23200	20230314	9.05	39450	-35.87	20230330	23200	9.05	20230314	39450	-35.87	20230330	23200	9.05	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
12	20230629	141123	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25400	200	2	0.79	4033087750	156591	92.60	25350	26300	25350	32750	17650	25200	25755.55	0.72	0	-1297	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4865	104.53	23.81	12	0.82	243.00	1067.00	39450	20230330	-35.61	23200	20230314	9.48	39450	-35.61	20230330	23200	9.48	20230314	39450	-35.61	20230330	23200	9.48	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
13	20230629	131122	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	500	2	1.98	3651098800	141626	83.75	25350	26300	25350	32750	17650	25200	25779.86	0.72	0	-509	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4923	105.76	24.09	12	0.74	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
14	20230629	121127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25750	550	2	2.18	3489845150	135333	80.03	25350	26300	25350	32750	17650	25200	25787.10	0.72	0	-319	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4932	105.97	24.13	12	0.71	243.00	1067.00	39450	20230330	-34.73	23200	20230314	10.99	39450	-34.73	20230330	23200	10.99	20230314	39450	-34.73	20230330	23200	10.99	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
15	20230629	111128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25800	600	2	2.38	3091456550	119734	70.80	25350	26300	25350	32750	17650	25200	25819.37	0.72	0	1249	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4942	106.17	24.18	12	0.63	243.00	1067.00	39450	20230330	-34.60	23200	20230314	11.21	39450	-34.60	20230330	23200	11.21	20230314	39450	-34.60	20230330	23200	11.21	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
16	20230629	101130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	500	2	1.98	1805506250	69826	41.29	25350	26300	25350	32750	17650	25200	25857.22	0.72	0	8990	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4923	105.76	24.09	12	0.36	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
17	20230629	091016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	700	2	2.78	902535050	34855	20.61	25350	26300	25350	32750	17650	25200	25893.99	0.72	0	6149	26666	25932	25566	24832	24466	25750	24650	96	7550	500	17640	50	1	19154328	4961	106.58	24.27	12	0.18	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.71	N	417010	500	95 억		137428	N	N	681	N	00	N
18	20230628	161110	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25200	-750	5	-2.89	4229419750	165682	64.31	26250	26300	25200	33700	18200	25950	25527.80	0.72	0	-2353	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4827	103.70	23.62	12	0.86	243.00	1067.00	39450	20230330	-36.12	23200	20230314	8.62	39450	-36.12	20230330	23200	8.62	20230314	39450	-36.12	20230330	23200	8.62	20230314	1.69	N	417010	500	95 억		138014	N	N	681	N	00	N
19	20230628	151119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25250	-700	5	-2.70	3999461950	156573	60.77	26250	26300	25200	33700	18200	25950	25543.68	0.72	0	-2338	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4836	103.91	23.66	12	0.82	243.00	1067.00	39450	20230330	-35.99	23200	20230314	8.84	39450	-35.99	20230330	23200	8.84	20230314	39450	-35.99	20230330	23200	8.84	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
20	20230628	141118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25400	-550	5	-2.12	3338198950	130441	50.63	26250	26300	25200	33700	18200	25950	25591.57	0.72	0	-3371	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4865	104.53	23.81	12	0.68	243.00	1067.00	39450	20230330	-35.61	23200	20230314	9.48	39450	-35.61	20230330	23200	9.48	20230314	39450	-35.61	20230330	23200	9.48	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
21	20230628	131118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25400	-550	5	-2.12	2769458750	108014	41.93	26250	26300	25200	33700	18200	25950	25639.74	0.72	0	-3084	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4865	104.53	23.81	12	0.56	243.00	1067.00	39450	20230330	-35.61	23200	20230314	9.48	39450	-35.61	20230330	23200	9.48	20230314	39450	-35.61	20230330	23200	9.48	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
22	20230628	121130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25650	-300	5	-1.16	2407092900	93779	36.40	26250	26300	25200	33700	18200	25950	25667.64	0.72	0	-2720	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4913	105.56	24.04	12	0.49	243.00	1067.00	39450	20230330	-34.98	23200	20230314	10.56	39450	-34.98	20230330	23200	10.56	20230314	39450	-34.98	20230330	23200	10.56	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
23	20230628	111126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25500	-450	5	-1.73	2160375050	84121	32.65	26250	26300	25200	33700	18200	25950	25681.67	0.72	0	-2340	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4884	104.94	23.90	12	0.44	243.00	1067.00	39450	20230330	-35.36	23200	20230314	9.91	39450	-35.36	20230330	23200	9.91	20230314	39450	-35.36	20230330	23200	9.91	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
24	20230628	101127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25300	-650	5	-2.50	1642176500	63848	24.78	26250	26300	25200	33700	18200	25950	25720.00	0.72	0	-1627	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	4846	104.12	23.71	12	0.33	243.00	1067.00	39450	20230330	-35.87	23200	20230314	9.05	39450	-35.87	20230330	23200	9.05	20230314	39450	-35.87	20230330	23200	9.05	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
25	20230628	091121	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26250	300	2	1.16	207196950	7929	3.08	26250	26300	25950	33700	18200	25950	26132.13	0.72	0	552	27716	26832	26316	25432	24916	26575	25175	96	7750	500	18160	50	1	19154328	5028	108.02	24.60	12	0.04	243.00	1067.00	39450	20230330	-33.46	23200	20230314	13.15	39450	-33.46	20230330	23200	13.15	20230314	39450	-33.46	20230330	23200	13.15	20230314	1.69	N	417010	500	95 억		138014	N	N	35	N	00	N
26	20230627	161121	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	-1250	5	-4.60	6694194600	255567	162.27	27200	27200	25800	35350	19050	27200	26192.85	0.71	0	-2617	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	4971	106.79	24.32	12	1.33	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	1.70	N	417010	500	95 억		136628	N	N	35	N	00	N
27	20230627	151132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26100	-1100	5	-4.04	6190509100	236134	149.93	27200	27200	25900	35350	19050	27200	26214.51	0.71	0	-2728	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	4999	107.41	24.46	12	1.23	243.00	1067.00	39450	20230330	-33.84	23200	20230314	12.50	39450	-33.84	20230330	23200	12.50	20230314	39450	-33.84	20230330	23200	12.50	20230314	1.70	N	417010	500	95 억		136628	N	N	100	N	00	N
28	20230627	141140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26050	-1150	5	-4.23	5121422450	194984	123.81	27200	27200	25950	35350	19050	27200	26264.05	0.71	0	-2283	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	4990	107.20	24.41	12	1.02	243.00	1067.00	39450	20230330	-33.97	23200	20230314	12.28	39450	-33.97	20230330	23200	12.28	20230314	39450	-33.97	20230330	23200	12.28	20230314	1.70	N	417010	500	95 억		136628	N	N	100	N	00	N
29	20230627	121137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26150	-1050	5	-3.86	3009695600	113908	72.33	27200	27200	26150	35350	19050	27200	26419.58	0.71	0	-1480	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	5009	107.61	24.51	12	0.59	243.00	1067.00	39450	20230330	-33.71	23200	20230314	12.72	39450	-33.71	20230330	23200	12.72	20230314	39450	-33.71	20230330	23200	12.72	20230314	1.70	N	417010	500	95 억		136628	N	N	100	N	00	N
30	20230627	111149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26300	-900	5	-3.31	2322790200	87755	55.72	27200	27200	26250	35350	19050	27200	26465.88	0.71	0	665	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	5038	108.23	24.65	12	0.46	243.00	1067.00	39450	20230330	-33.33	23200	20230314	13.36	39450	-33.33	20230330	23200	13.36	20230314	39450	-33.33	20230330	23200	13.36	20230314	1.70	N	417010	500	95 억		136628	N	N	100	N	00	N
31	20230627	101113	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26350	-850	5	-3.12	1752259100	66099	41.97	27200	27200	26300	35350	19050	27200	26505.66	0.71	0	-2392	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	5047	108.44	24.70	12	0.35	243.00	1067.00	39450	20230330	-33.21	23200	20230314	13.58	39450	-33.21	20230330	23200	13.58	20230314	39450	-33.21	20230330	23200	13.58	20230314	1.70	N	417010	500	95 억		136628	N	N	100	N	00	N
32	20230627	091119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26650	-550	5	-2.02	429106750	16056	10.19	27200	27200	26500	35350	19050	27200	26714.23	0.71	0	-1430	28600	27900	27150	26450	25700	27525	26075	96	8150	500	19040	50	1	19154328	5105	109.67	24.98	12	0.08	243.00	1067.00	39450	20230330	-32.45	23200	20230314	14.87	39450	-32.45	20230330	23200	14.87	20230314	39450	-32.45	20230330	23200	14.87	20230314	1.70	N	417010	500	95 억		136628	N	N	100	N	00	N
33	20230626	161119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27200	-650	5	-2.33	4181213650	155037	129.81	27850	27850	26400	36200	19500	27850	26968.74	0.72	0	377	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5210	111.93	25.49	12	0.81	243.00	1067.00	39450	20230330	-31.05	23200	20230314	17.24	39450	-31.05	20230330	23200	17.24	20230314	39450	-31.05	20230330	23200	17.24	20230314	1.71	N	417010	500	95 억		138149	N	N	100	N	00	N
34	20230626	151126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27000	-850	5	-3.05	4055330600	150392	125.92	27850	27850	26400	36200	19500	27850	26964.67	0.72	0	-1722	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5172	111.11	25.30	12	0.79	243.00	1067.00	39450	20230330	-31.56	23200	20230314	16.38	39450	-31.56	20230330	23200	16.38	20230314	39450	-31.56	20230330	23200	16.38	20230314	1.71	N	417010	500	95 억		138149	N	N	384	N	00	N
35	20230626	141124	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27050	-800	5	-2.87	3747650950	139005	116.39	27850	27850	26400	36200	19500	27850	26960.11	0.72	0	-2846	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5181	111.32	25.35	12	0.73	243.00	1067.00	39450	20230330	-31.43	23200	20230314	16.59	39450	-31.43	20230330	23200	16.59	20230314	39450	-31.43	20230330	23200	16.59	20230314	1.71	N	417010	500	95 억		138149	N	N	384	N	00	N
36	20230626	121120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27250	-600	5	-2.15	3331999300	123739	103.61	27850	27850	26400	36200	19500	27850	26927.13	0.72	0	-2945	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5220	112.14	25.54	12	0.65	243.00	1067.00	39450	20230330	-30.93	23200	20230314	17.46	39450	-30.93	20230330	23200	17.46	20230314	39450	-30.93	20230330	23200	17.46	20230314	1.71	N	417010	500	95 억		138149	N	N	384	N	00	N
37	20230626	111119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27050	-800	5	-2.87	2951237850	109805	91.94	27850	27850	26400	36200	19500	27850	26876.48	0.72	0	-2183	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5181	111.32	25.35	12	0.57	243.00	1067.00	39450	20230330	-31.43	23200	20230314	16.59	39450	-31.43	20230330	23200	16.59	20230314	39450	-31.43	20230330	23200	16.59	20230314	1.71	N	417010	500	95 억		138149	N	N	384	N	00	N
38	20230626	101116	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27100	-750	5	-2.69	1063841250	39052	32.70	27850	27850	26950	36200	19500	27850	27240.60	0.72	0	-1541	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5191	111.52	25.40	12	0.20	243.00	1067.00	39450	20230330	-31.31	23200	20230314	16.81	39450	-31.31	20230330	23200	16.81	20230314	39450	-31.31	20230330	23200	16.81	20230314	1.71	N	417010	500	95 억		138149	N	N	384	N	00	N
39	20230626	091123	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27450	-400	5	-1.44	165279950	6003	5.03	27850	27850	27300	36200	19500	27850	27529.26	0.72	0	-1251	28750	28300	27800	27350	26850	28050	27100	96	8350	500	19490	50	1	19154328	5258	112.96	25.73	12	0.03	243.00	1067.00	39450	20230330	-30.42	23200	20230314	18.32	39450	-30.42	20230330	23200	18.32	20230314	39450	-30.42	20230330	23200	18.32	20230314	1.71	N	417010	500	95 억		138149	N	N	384	N	00	N
40	20230623	191032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27850	-150	5	-0.54	3307471850	119431	117.45	28000	28250	27300	36400	19600	28000	27693.25	0.72	821	435	28733	28366	27633	27266	26533	28550	27450	96	8400	500	19600	50	1	19154328	5334	114.61	26.10	12	0.62	243.00	1067.00	39450	20230330	-29.40	23200	20230314	20.04	39450	-29.40	20230330	23200	20.04	20230314	39450	-29.40	20230330	23200	20.04	20230314	1.73	N	417010	500	95 억		138149	N	N	384	N	00	N
41	20230623	140909	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27500	-500	5	-1.79	2103209700	75865	74.61	28000	28250	27400	36400	19600	28000	27723.01	0.72	0	-1406	28733	28366	27633	27266	26533	28550	27450	96	8400	500	19600	50	1	19154328	5267	113.17	25.77	12	0.40	243.00	1067.00	39450	20230330	-30.29	23200	20230314	18.53	39450	-30.29	20230330	23200	18.53	20230314	39450	-30.29	20230330	23200	18.53	20230314	1.73	N	417010	500	95 억		137328	N	N	9	N	00	N
42	20230622	160429	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28000	550	2	2.00	2781982350	100685	35.68	27350	28000	26900	35650	19250	27450	27629.79	0.70	0	12999	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5363	115.23	26.24	12	0.53	243.00	1067.00	39450	20230330	-29.02	23200	20230314	20.69	39450	-29.02	20230330	23200	20.69	20230314	39450	-29.02	20230330	23200	20.69	20230314	1.74	N	417010	500	95 억		134549	N	N	9	N	00	N
43	20230622	150905	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27900	450	2	1.64	2599551500	94162	33.37	27350	28000	26900	35650	19250	27450	27607.29	0.70	0	11245	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5344	114.81	26.15	12	0.49	243.00	1067.00	39450	20230330	-29.28	23200	20230314	20.26	39450	-29.28	20230330	23200	20.26	20230314	39450	-29.28	20230330	23200	20.26	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
44	20230622	140950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27800	350	2	1.28	2102704250	76340	27.06	27350	27950	26900	35650	19250	27450	27543.99	0.70	0	2602	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5325	114.40	26.05	12	0.40	243.00	1067.00	39450	20230330	-29.53	23200	20230314	19.83	39450	-29.53	20230330	23200	19.83	20230314	39450	-29.53	20230330	23200	19.83	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
45	20230622	130530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27900	450	2	1.64	1739658400	63311	22.44	27350	27900	26900	35650	19250	27450	27478.00	0.70	0	1985	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5344	114.81	26.15	12	0.33	243.00	1067.00	39450	20230330	-29.28	23200	20230314	20.26	39450	-29.28	20230330	23200	20.26	20230314	39450	-29.28	20230330	23200	20.26	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
46	20230622	120717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27850	400	2	1.46	1440293650	52516	18.61	27350	27850	26900	35650	19250	27450	27425.79	0.70	0	1472	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5334	114.61	26.10	12	0.27	243.00	1067.00	39450	20230330	-29.40	23200	20230314	20.04	39450	-29.40	20230330	23200	20.04	20230314	39450	-29.40	20230330	23200	20.04	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
47	20230622	110921	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27600	150	2	0.55	1208588350	44162	15.65	27350	27800	26900	35650	19250	27450	27367.08	0.70	0	1394	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5287	113.58	25.87	12	0.23	243.00	1067.00	39450	20230330	-30.04	23200	20230314	18.97	39450	-30.04	20230330	23200	18.97	20230314	39450	-30.04	20230330	23200	18.97	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
48	20230622	100132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27650	200	2	0.73	975326850	35700	12.65	27350	27800	26900	35650	19250	27450	27319.93	0.70	0	1704	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5296	113.79	25.91	12	0.19	243.00	1067.00	39450	20230330	-29.91	23200	20230314	19.18	39450	-29.91	20230330	23200	19.18	20230314	39450	-29.91	20230330	23200	19.18	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
49	20230622	090537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27200	-250	5	-0.91	253615200	9367	3.32	27350	27350	26900	35650	19250	27450	27073.71	0.70	0	3342	30250	28850	28050	26650	25850	28450	26250	96	8200	500	19210	50	1	19154328	5210	111.93	25.49	12	0.05	243.00	1067.00	39450	20230330	-31.05	23200	20230314	17.24	39450	-31.05	20230330	23200	17.24	20230314	39450	-31.05	20230330	23200	17.24	20230314	1.74	N	417010	500	95 억		134549	N	N	44	N	00	N
50	20230621	160953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27450	-1450	5	-5.02	7863496950	280167	98.76	28800	29450	27250	37550	20250	28900	28068.11	0.86	0	-31591	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5258	112.96	25.73	12	1.46	243.00	1067.00	39450	20230330	-30.42	23200	20230314	18.32	39450	-30.42	20230330	23200	18.32	20230314	39450	-30.42	20230330	23200	18.32	20230314	1.69	N	417010	500	95 억		164545	N	N	44	N	00	N
51	20230621	150206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27400	-1500	5	-5.19	7295970000	259565	91.50	28800	29450	27250	37550	20250	28900	28108.03	0.86	0	-27438	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5248	112.76	25.68	12	1.36	243.00	1067.00	39450	20230330	-30.54	23200	20230314	18.10	39450	-30.54	20230330	23200	18.10	20230314	39450	-30.54	20230330	23200	18.10	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
52	20230621	140835	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27850	-1050	5	-3.63	6005216800	212683	74.97	28800	29450	27600	37550	20250	28900	28235.10	0.86	0	-25055	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5334	114.61	26.10	12	1.11	243.00	1067.00	39450	20230330	-29.40	23200	20230314	20.04	39450	-29.40	20230330	23200	20.04	20230314	39450	-29.40	20230330	23200	20.04	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
53	20230621	130407	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27800	-1100	5	-3.81	5402005000	190981	67.32	28800	29450	27600	37550	20250	28900	28285.12	0.86	0	-20667	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5325	114.40	26.05	12	1.00	243.00	1067.00	39450	20230330	-29.53	23200	20230314	19.83	39450	-29.53	20230330	23200	19.83	20230314	39450	-29.53	20230330	23200	19.83	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
54	20230621	120224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27750	-1150	5	-3.98	4935579800	174195	61.40	28800	29450	27600	37550	20250	28900	28333.20	0.86	0	-15596	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5315	114.20	26.01	12	0.91	243.00	1067.00	39450	20230330	-29.66	23200	20230314	19.61	39450	-29.66	20230330	23200	19.61	20230314	39450	-29.66	20230330	23200	19.61	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
55	20230621	111022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27750	-1150	5	-3.98	4263962900	149979	52.87	28800	29450	27650	37550	20250	28900	28429.97	0.86	0	-8887	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5315	114.20	26.01	12	0.78	243.00	1067.00	39450	20230330	-29.66	23200	20230314	19.61	39450	-29.66	20230330	23200	19.61	20230314	39450	-29.66	20230330	23200	19.61	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
56	20230621	100126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28400	-500	5	-1.73	1978210450	68401	24.11	28800	29450	28400	37550	20250	28900	28920.82	0.86	0	14308	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5440	116.87	26.62	12	0.36	243.00	1067.00	39450	20230330	-28.01	23200	20230314	22.41	39450	-28.01	20230330	23200	22.41	20230314	39450	-28.01	20230330	23200	22.41	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
57	20230621	090232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28900	0	3	0.00	60388550	2098	0.74	28800	28900	28650	37550	20250	28900	28775.69	0.86	0	-356	29700	29300	28650	28250	27600	28975	27925	96	8650	500	20230	50	1	19154328	5536	118.93	27.09	12	0.01	243.00	1067.00	39450	20230330	-26.74	23200	20230314	24.57	39450	-26.74	20230330	23200	24.57	20230314	39450	-26.74	20230330	23200	24.57	20230314	1.69	N	417010	500	95 억		164545	N	N	10	N	00	N
58	20230620	160335	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28900	-250	5	-0.86	8000981800	281476	90.33	29000	29050	28000	37850	20450	29150	28423.19	0.79	0	12925	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5536	118.93	27.09	12	1.47	243.00	1067.00	39450	20230330	-26.74	23200	20230314	24.57	39450	-26.74	20230330	23200	24.57	20230314	39450	-26.74	20230330	23200	24.57	20230314	1.69	N	417010	500	95 억		150945	N	N	10	N	00	N
59	20230620	150920	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28700	-450	5	-1.54	7518066450	264708	84.95	29000	29050	28000	37850	20450	29150	28401.36	0.79	0	14742	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5497	118.11	26.90	12	1.38	243.00	1067.00	39450	20230330	-27.25	23200	20230314	23.71	39450	-27.25	20230330	23200	23.71	20230314	39450	-27.25	20230330	23200	23.71	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
60	20230620	140132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28150	-1000	5	-3.43	5978711550	210626	67.59	29000	29050	28000	37850	20450	29150	28385.44	0.79	0	9517	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5392	115.84	26.38	12	1.10	243.00	1067.00	39450	20230330	-28.64	23200	20230314	21.34	39450	-28.64	20230330	23200	21.34	20230314	39450	-28.64	20230330	23200	21.34	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
61	20230620	130133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28200	-950	5	-3.26	4721678900	165869	53.23	29000	29050	28050	37850	20450	29150	28466.31	0.79	0	8103	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5402	116.05	26.43	12	0.87	243.00	1067.00	39450	20230330	-28.52	23200	20230314	21.55	39450	-28.52	20230330	23200	21.55	20230314	39450	-28.52	20230330	23200	21.55	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
62	20230620	120737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28200	-950	5	-3.26	4303312600	151050	48.47	29000	29050	28050	37850	20450	29150	28489.33	0.79	0	7663	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5402	116.05	26.43	12	0.79	243.00	1067.00	39450	20230330	-28.52	23200	20230314	21.55	39450	-28.52	20230330	23200	21.55	20230314	39450	-28.52	20230330	23200	21.55	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
63	20230620	110814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28250	-900	5	-3.09	3909388850	137080	43.99	29000	29050	28100	37850	20450	29150	28519.03	0.79	0	6095	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5411	116.26	26.48	12	0.72	243.00	1067.00	39450	20230330	-28.39	23200	20230314	21.77	39450	-28.39	20230330	23200	21.77	20230314	39450	-28.39	20230330	23200	21.77	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
64	20230620	101027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28650	-500	5	-1.72	2832640450	99102	31.80	29000	29050	28250	37850	20450	29150	28583.08	0.79	0	5506	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5488	117.90	26.85	12	0.52	243.00	1067.00	39450	20230330	-27.38	23200	20230314	23.49	39450	-27.38	20230330	23200	23.49	20230314	39450	-27.38	20230330	23200	23.49	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
65	20230620	090253	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28900	-250	5	-0.86	162044400	5591	1.79	29000	29050	28850	37850	20450	29150	28983.08	0.79	0	-1328	30650	29900	29250	28500	27850	29575	28175	96	8700	500	20400	50	1	19154328	5536	118.93	27.09	12	0.03	243.00	1067.00	39450	20230330	-26.74	23200	20230314	24.57	39450	-26.74	20230330	23200	24.57	20230314	39450	-26.74	20230330	23200	24.57	20230314	1.69	N	417010	500	95 억		150945	N	N	1	N	00	N
66	20230619	160730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29150	50	2	0.17	9089692550	309666	100.08	29350	30000	28600	37800	20400	29100	29353.29	0.86	0	-14825	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5583	119.96	27.32	12	1.62	243.00	1067.00	39450	20230330	-26.11	23200	20230314	25.65	39450	-26.11	20230330	23200	25.65	20230314	39450	-26.11	20230330	23200	25.65	20230314	1.65	N	417010	500	95 억		165674	N	N	1	N	00	N
67	20230619	150356	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	0	3	0.00	8673249050	295352	95.45	29350	30000	28600	37800	20400	29100	29365.83	0.86	0	-18599	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5574	119.75	27.27	12	1.54	243.00	1067.00	39450	20230330	-26.24	23200	20230314	25.43	39450	-26.24	20230330	23200	25.43	20230314	39450	-26.24	20230330	23200	25.43	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
68	20230619	140101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	0	3	0.00	7933164300	269906	87.23	29350	30000	28600	37800	20400	29100	29392.36	0.86	0	-24083	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5574	119.75	27.27	12	1.41	243.00	1067.00	39450	20230330	-26.24	23200	20230314	25.43	39450	-26.24	20230330	23200	25.43	20230314	39450	-26.24	20230330	23200	25.43	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
69	20230619	130936	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28950	-150	5	-0.52	7219895800	245228	79.25	29350	30000	28850	37800	20400	29100	29441.61	0.86	0	-24038	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5545	119.14	27.13	12	1.28	243.00	1067.00	39450	20230330	-26.62	23200	20230314	24.78	39450	-26.62	20230330	23200	24.78	20230314	39450	-26.62	20230330	23200	24.78	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
70	20230619	120605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	0	3	0.00	6467263650	219275	70.86	29350	30000	28950	37800	20400	29100	29493.90	0.86	0	-14359	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5574	119.75	27.27	12	1.14	243.00	1067.00	39450	20230330	-26.24	23200	20230314	25.43	39450	-26.24	20230330	23200	25.43	20230314	39450	-26.24	20230330	23200	25.43	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
71	20230619	110219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	0	3	0.00	5966753250	202074	65.30	29350	30000	28950	37800	20400	29100	29527.63	0.86	0	-14305	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5574	119.75	27.27	12	1.05	243.00	1067.00	39450	20230330	-26.24	23200	20230314	25.43	39450	-26.24	20230330	23200	25.43	20230314	39450	-26.24	20230330	23200	25.43	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
72	20230619	100228	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29350	250	2	0.86	4942048000	167061	53.99	29350	30000	28950	37800	20400	29100	29582.38	0.86	0	-16628	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5622	120.78	27.51	12	0.87	243.00	1067.00	39450	20230330	-25.60	23200	20230314	26.51	39450	-25.60	20230330	23200	26.51	20230314	39450	-25.60	20230330	23200	26.51	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
73	20230619	090807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29750	650	2	2.23	796669150	26950	8.71	29350	29850	29300	37800	20400	29100	29561.52	0.86	0	-2044	29866	29482	29116	28732	28366	29675	28925	96	8700	500	20370	50	1	19154328	5698	122.43	27.88	12	0.14	243.00	1067.00	39450	20230330	-24.59	23200	20230314	28.23	39450	-24.59	20230330	23200	28.23	20230314	39450	-24.59	20230330	23200	28.23	20230314	1.65	N	417010	500	95 억		165674	N	N	8	N	00	N
74	20230616	160552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	100	2	0.34	8940843400	306958	116.43	28900	29500	28750	37700	20300	29000	29127.39	0.95	0	-13144	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5574	119.75	27.27	12	1.60	243.00	1067.00	39450	20230330	-26.24	23200	20230314	25.43	39450	-26.24	20230330	23200	25.43	20230314	39450	-26.24	20230330	23200	25.43	20230314	1.62	N	417010	500	95 억		182268	N	N	8	N	00	N
75	20230616	150604	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29000	0	3	0.00	7540127550	258665	98.11	28900	29500	28750	37700	20300	29000	29150.26	0.95	0	-13225	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5555	119.34	27.18	12	1.35	243.00	1067.00	39450	20230330	-26.49	23200	20230314	25.00	39450	-26.49	20230330	23200	25.00	20230314	39450	-26.49	20230330	23200	25.00	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
76	20230616	141000	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	100	2	0.34	5769862150	197621	74.96	28900	29500	28750	37700	20300	29000	29196.76	0.95	0	-10787	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5574	119.75	27.27	12	1.03	243.00	1067.00	39450	20230330	-26.24	23200	20230314	25.43	39450	-26.24	20230330	23200	25.43	20230314	39450	-26.24	20230330	23200	25.43	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
77	20230616	130737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29250	250	2	0.86	4916121900	168361	63.86	28900	29500	28750	37700	20300	29000	29200.08	0.95	0	-8081	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5603	120.37	27.41	12	0.88	243.00	1067.00	39450	20230330	-25.86	23200	20230314	26.08	39450	-25.86	20230330	23200	26.08	20230314	39450	-25.86	20230330	23200	26.08	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
78	20230616	120136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29300	300	2	1.03	4240353000	145264	55.10	28900	29500	28750	37700	20300	29000	29190.88	0.95	0	-5045	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5612	120.58	27.46	12	0.76	243.00	1067.00	39450	20230330	-25.73	23200	20230314	26.29	39450	-25.73	20230330	23200	26.29	20230314	39450	-25.73	20230330	23200	26.29	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
79	20230616	110202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29400	400	2	1.38	3455549200	118540	44.96	28900	29450	28750	37700	20300	29000	29151.12	0.95	0	-4286	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5631	120.99	27.55	12	0.62	243.00	1067.00	39450	20230330	-25.48	23200	20230314	26.72	39450	-25.48	20230330	23200	26.72	20230314	39450	-25.48	20230330	23200	26.72	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
80	20230616	100831	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29200	200	2	0.69	2059725200	70901	26.89	28900	29300	28750	37700	20300	29000	29050.84	0.95	0	-941	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5593	120.16	27.37	12	0.37	243.00	1067.00	39450	20230330	-25.98	23200	20230314	25.86	39450	-25.98	20230330	23200	25.86	20230314	39450	-25.98	20230330	23200	25.86	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
81	20230616	090325	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29000	0	3	0.00	161121000	5581	2.12	28900	29000	28750	37700	20300	29000	28865.71	0.95	0	-92	30400	29700	28800	28100	27200	30050	28450	96	8700	500	20300	50	1	19154328	5555	119.34	27.18	12	0.03	243.00	1067.00	39450	20230330	-26.49	23200	20230314	25.00	39450	-26.49	20230330	23200	25.00	20230314	39450	-26.49	20230330	23200	25.00	20230314	1.62	N	417010	500	95 억		182268	N	N	316	N	00	N
82	20230615	150744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28800	50	2	0.17	7062802800	246640	67.00	28800	29500	27900	37350	20150	28750	28636.05	0.95	0	3503	30450	29600	28850	28000	27250	29225	27625	96	8600	500	20120	50	1	19154328	5516	118.52	26.99	12	1.29	243.00	1067.00	39450	20230330	-27.00	23200	20230314	24.14	39450	-27.00	20230330	23200	24.14	20230314	39450	-27.00	20230330	23200	24.14	20230314	1.61	N	417010	500	95 억		182116	N	N	0	N	00	N
83	20230615	140209	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28850	100	2	0.35	5062749500	177839	48.31	28800	29050	27900	37350	20150	28750	28468.07	0.95	0	11711	30450	29600	28850	28000	27250	29225	27625	96	8600	500	20120	50	1	19154328	5526	118.72	27.04	12	0.93	243.00	1067.00	39450	20230330	-26.87	23200	20230314	24.35	39450	-26.87	20230330	23200	24.35	20230314	39450	-26.87	20230330	23200	24.35	20230314	1.61	N	417010	500	95 억		182116	N	N	0	N	00	N
84	20230615	130411	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28550	-200	5	-0.70	4408376300	155040	42.12	28800	29050	27900	37350	20150	28750	28433.68	0.95	0	14840	30450	29600	28850	28000	27250	29225	27625	96	8600	500	20120	50	1	19154328	5469	117.49	26.76	12	0.81	243.00	1067.00	39450	20230330	-27.63	23200	20230314	23.06	39450	-27.63	20230330	23200	23.06	20230314	39450	-27.63	20230330	23200	23.06	20230314	1.61	N	417010	500	95 억		182116	N	N	0	N	00	N
85	20230615	120744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28350	-400	5	-1.39	4031176500	141763	38.51	28800	29050	27900	37350	20150	28750	28435.90	0.95	0	15302	30450	29600	28850	28000	27250	29225	27625	96	8600	500	20120	50	1	19154328	5430	116.67	26.57	12	0.74	243.00	1067.00	39450	20230330	-28.14	23200	20230314	22.20	39450	-28.14	20230330	23200	22.20	20230314	39450	-28.14	20230330	23200	22.20	20230314	1.61	N	417010	500	95 억		182116	N	N	0	N	00	N
86	20230615	110417	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28100	-650	5	-2.26	3522170350	123651	33.59	28800	29050	28000	37350	20150	28750	28484.65	0.95	0	14832	30450	29600	28850	28000	27250	29225	27625	96	8600	500	20120	50	1	19154328	5382	115.64	26.34	12	0.65	243.00	1067.00	39450	20230330	-28.77	23200	20230314	21.12	39450	-28.77	20230330	23200	21.12	20230314	39450	-28.77	20230330	23200	21.12	20230314	1.61	N	417010	500	95 억		182116	N	N	0	N	00	N
87	20230611	184905	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28350	2000	2	7.59	22040572200	784962	425.12	26800	28750	26600	34250	18450	26350	28077.51	1.26	98765	105836	27783	27066	26633	25916	25483	26850	25700	96	7900	500	18440	50	1	19154328	5430	116.67	26.57	12	4.10	243.00	1067.00	39450	20230330	-28.14	23200	20230314	22.20	39450	-28.14	20230330	23200	22.20	20230314	39450	-28.14	20230330	23200	22.20	20230314	1.23	N	417010	500	95 억		242049	N	N	621	N	00	N