KissMeData/251630/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	160936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13580	280	2	2.11	2016131250	149932	85.85	13350	13710	13160	17290	9310	13300	13446.62	4.38	0	-10513	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2059	-315.81	2.03	12	0.99	-43.00	6687.00	14400	20230623	-5.69	5760	20221013	135.76	14400	-5.69	20230623	6190	119.39	20230102	14400	-5.69	20230623	5760	135.76	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
3	20230630	150937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13440	140	2	1.05	1809280480	134657	77.11	13350	13710	13160	17290	9310	13300	13436.22	4.38	0	-7274	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2038	-312.56	2.01	12	0.89	-43.00	6687.00	14400	20230623	-6.67	5760	20221013	133.33	14400	-6.67	20230623	6190	117.12	20230102	14400	-6.67	20230623	5760	133.33	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
4	20230630	140935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13660	360	2	2.71	1451416680	108274	62.00	13350	13710	13160	17290	9310	13300	13405.03	4.38	0	-2987	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2071	-317.67	2.04	12	0.71	-43.00	6687.00	14400	20230623	-5.14	5760	20221013	137.15	14400	-5.14	20230623	6190	120.68	20230102	14400	-5.14	20230623	5760	137.15	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
5	20230630	130936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13390	90	2	0.68	981047310	73643	42.17	13350	13580	13160	17290	9310	13300	13321.66	4.38	0	1318	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2030	-311.40	2.00	12	0.49	-43.00	6687.00	14400	20230623	-7.01	5760	20221013	132.47	14400	-7.01	20230623	6190	116.32	20230102	14400	-7.01	20230623	5760	132.47	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
6	20230630	120932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13340	40	2	0.30	891626190	66967	38.35	13350	13580	13160	17290	9310	13300	13314.41	4.38	0	721	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2023	-310.23	1.99	12	0.44	-43.00	6687.00	14400	20230623	-7.36	5760	20221013	131.60	14400	-7.36	20230623	6190	115.51	20230102	14400	-7.36	20230623	5760	131.60	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
7	20230630	110933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13340	40	2	0.30	762595430	57311	32.82	13350	13580	13160	17290	9310	13300	13306.27	4.38	0	1159	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2023	-310.23	1.99	12	0.38	-43.00	6687.00	14400	20230623	-7.36	5760	20221013	131.60	14400	-7.36	20230623	6190	115.51	20230102	14400	-7.36	20230623	5760	131.60	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
8	20230630	100936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13180	-120	5	-0.90	459529050	34700	19.87	13350	13390	13160	17290	9310	13300	13242.91	4.38	0	-4040	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	1998	-306.51	1.97	12	0.23	-43.00	6687.00	14400	20230623	-8.47	5760	20221013	128.82	14400	-8.47	20230623	6190	112.92	20230102	14400	-8.47	20230623	5760	128.82	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
9	20230630	090936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13300	0	3	0.00	67713820	5092	2.92	13350	13390	13220	17290	9310	13300	13298.08	4.38	0	-2370	13680	13490	13350	13160	13020	13420	13090	76	3990	500	9310	10	1	15162580	2017	-309.30	1.99	12	0.03	-43.00	6687.00	14400	20230623	-7.64	5760	20221013	130.90	14400	-7.64	20230623	6190	114.86	20230102	14400	-7.64	20230623	5760	130.90	20221013	4.31	N	251630	500	75 억		663748	N	N	0	N	00	N
10	20230629	160930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13300	-110	5	-0.82	2325172780	173965	47.45	13310	13540	13210	17430	9390	13410	13365.81	4.15	0	24317	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2017	-309.30	1.99	12	1.15	-43.00	6687.00	14400	20230623	-7.64	5760	20221013	130.90	14400	-7.64	20230623	6190	114.86	20230102	14400	-7.64	20230623	5760	130.90	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
11	20230629	150931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13350	-60	5	-0.45	2196875470	164331	44.82	13310	13540	13210	17430	9390	13410	13368.59	4.15	0	25714	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2024	-310.47	2.00	12	1.08	-43.00	6687.00	14400	20230623	-7.29	5760	20221013	131.77	14400	-7.29	20230623	6190	115.67	20230102	14400	-7.29	20230623	5760	131.77	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
12	20230629	140928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13420	10	2	0.07	1899375580	142087	38.75	13310	13540	13210	17430	9390	13410	13367.69	4.15	0	28493	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2035	-312.09	2.01	12	0.94	-43.00	6687.00	14400	20230623	-6.81	5760	20221013	132.99	14400	-6.81	20230623	6190	116.80	20230102	14400	-6.81	20230623	5760	132.99	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
13	20230629	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13410	0	3	0.00	1686189150	126255	34.43	13310	13540	13210	17430	9390	13410	13355.42	4.15	0	31537	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2033	-311.86	2.01	12	0.83	-43.00	6687.00	14400	20230623	-6.88	5760	20221013	132.81	14400	-6.88	20230623	6190	116.64	20230102	14400	-6.88	20230623	5760	132.81	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
14	20230629	120931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13390	-20	5	-0.15	1579942110	118318	32.27	13310	13540	13210	17430	9390	13410	13353.34	4.15	0	29127	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2030	-311.40	2.00	12	0.78	-43.00	6687.00	14400	20230623	-7.01	5760	20221013	132.47	14400	-7.01	20230623	6190	116.32	20230102	14400	-7.01	20230623	5760	132.47	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
15	20230629	110932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13350	-60	5	-0.45	1259473950	94297	25.72	13310	13540	13210	17430	9390	13410	13356.45	4.15	0	27511	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2024	-310.47	2.00	12	0.62	-43.00	6687.00	14400	20230623	-7.29	5760	20221013	131.77	14400	-7.29	20230623	6190	115.67	20230102	14400	-7.29	20230623	5760	131.77	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
16	20230629	100934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13340	-70	5	-0.52	996222030	74692	20.37	13310	13540	13210	17430	9390	13410	13337.71	4.15	0	22514	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2023	-310.23	1.99	12	0.49	-43.00	6687.00	14400	20230623	-7.36	5760	20221013	131.60	14400	-7.36	20230623	6190	115.51	20230102	14400	-7.36	20230623	5760	131.60	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
17	20230629	090842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13440	30	2	0.22	213829260	16052	4.38	13310	13440	13280	17430	9390	13410	13320.91	4.15	0	4825	13956	13682	13466	13192	12976	13575	13085	76	4020	500	9380	10	1	15162580	2038	-312.56	2.01	12	0.11	-43.00	6687.00	14400	20230623	-6.67	5760	20221013	133.33	14400	-6.67	20230623	6190	117.12	20230102	14400	-6.67	20230623	5760	133.33	20221013	4.07	N	251630	500	75 억		629535	N	N	0	N	00	N
18	20230628	160918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13410	-360	5	-2.61	4915030480	365778	88.07	13710	13740	13250	17900	9640	13770	13437.14	3.85	0	30859	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2033	-311.86	2.01	12	2.41	-43.00	6687.00	14400	20230623	-6.88	5760	20221013	132.81	14400	-6.88	20230623	6190	116.64	20230102	14400	-6.88	20230623	5760	132.81	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
19	20230628	150925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13410	-360	5	-2.61	4814727050	358287	86.26	13710	13740	13250	17900	9640	13770	13438.11	3.85	0	30206	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2033	-311.86	2.01	12	2.36	-43.00	6687.00	14400	20230623	-6.88	5760	20221013	132.81	14400	-6.88	20230623	6190	116.64	20230102	14400	-6.88	20230623	5760	132.81	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
20	20230628	140924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13320	-450	5	-3.27	4144931140	308053	74.17	13710	13740	13250	17900	9640	13770	13455.17	3.85	0	22358	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2020	-309.77	1.99	12	2.03	-43.00	6687.00	14400	20230623	-7.50	5760	20221013	131.25	14400	-7.50	20230623	6190	115.19	20230102	14400	-7.50	20230623	5760	131.25	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
21	20230628	130924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13430	-340	5	-2.47	3349899650	248342	59.79	13710	13740	13300	17900	9640	13770	13488.97	3.85	0	19920	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2036	-312.33	2.01	12	1.64	-43.00	6687.00	14400	20230623	-6.74	5760	20221013	133.16	14400	-6.74	20230623	6190	116.96	20230102	14400	-6.74	20230623	5760	133.16	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
22	20230628	120936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13470	-300	5	-2.18	2867879880	212459	51.15	13710	13740	13300	17900	9640	13770	13498.41	3.85	0	21329	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2042	-313.26	2.01	12	1.40	-43.00	6687.00	14400	20230623	-6.46	5760	20221013	133.85	14400	-6.46	20230623	6190	117.61	20230102	14400	-6.46	20230623	5760	133.85	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
23	20230628	110931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	-120	5	-0.87	2376559950	176173	42.42	13710	13740	13300	17900	9640	13770	13489.80	3.85	0	18866	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2070	-317.44	2.04	12	1.16	-43.00	6687.00	14400	20230623	-5.21	5760	20221013	136.98	14400	-5.21	20230623	6190	120.52	20230102	14400	-5.21	20230623	5760	136.98	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
24	20230628	100931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13460	-310	5	-2.25	1542033420	114609	27.59	13710	13710	13300	17900	9640	13770	13454.51	3.85	0	16739	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2041	-313.02	2.01	12	0.76	-43.00	6687.00	14400	20230623	-6.53	5760	20221013	133.68	14400	-6.53	20230623	6190	117.45	20230102	14400	-6.53	20230623	5760	133.68	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
25	20230628	090927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13350	-420	5	-3.05	572550170	42518	10.24	13710	13710	13300	17900	9640	13770	13465.50	3.85	0	-1976	14656	14212	13896	13452	13136	14055	13295	76	4130	500	9630	10	1	15162580	2024	-310.47	2.00	12	0.28	-43.00	6687.00	14400	20230623	-7.29	5760	20221013	131.77	14400	-7.29	20230623	6190	115.67	20230102	14400	-7.29	20230623	5760	131.77	20221013	4.09	N	251630	500	75 억		583386	N	N	0	N	00	N
26	20230627	160926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13770	-370	5	-2.62	5757604730	414475	78.08	14220	14340	13580	18380	9900	14140	13891.32	4.10	0	-17825	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2088	-320.23	2.06	12	2.73	-43.00	6687.00	14400	20230623	-4.38	5760	20221013	139.06	14400	-4.38	20230623	6190	122.46	20230102	14400	-4.38	20230623	5760	139.06	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
27	20230627	150933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13800	-340	5	-2.40	5572396300	401043	75.55	14220	14340	13580	18380	9900	14140	13894.66	4.10	0	-12597	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2092	-320.93	2.06	12	2.64	-43.00	6687.00	14400	20230623	-4.17	5760	20221013	139.58	14400	-4.17	20230623	6190	122.94	20230102	14400	-4.17	20230623	5760	139.58	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
28	20230627	140942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13740	-400	5	-2.83	4183705190	299639	56.44	14220	14340	13720	18380	9900	14140	13962.38	4.10	0	-19161	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2083	-319.53	2.05	12	1.98	-43.00	6687.00	14400	20230623	-4.58	5760	20221013	138.54	14400	-4.58	20230623	6190	121.97	20230102	14400	-4.58	20230623	5760	138.54	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
29	20230627	130940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13810	-330	5	-2.33	3626972190	259286	48.84	14220	14340	13770	18380	9900	14140	13988.21	4.10	0	-30474	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2094	-321.16	2.07	12	1.71	-43.00	6687.00	14400	20230623	-4.10	5760	20221013	139.76	14400	-4.10	20230623	6190	123.10	20230102	14400	-4.10	20230623	5760	139.76	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
30	20230627	120940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13870	-270	5	-1.91	3088140440	220282	41.49	14220	14340	13810	18380	9900	14140	14018.94	4.10	0	-27755	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2103	-322.56	2.07	12	1.45	-43.00	6687.00	14400	20230623	-3.68	5760	20221013	140.80	14400	-3.68	20230623	6190	124.07	20230102	14400	-3.68	20230623	5760	140.80	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
31	20230627	110950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14010	-130	5	-0.92	2688233630	191441	36.06	14220	14340	13810	18380	9900	14140	14042.01	4.10	0	-20982	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2124	-325.81	2.10	12	1.26	-43.00	6687.00	14400	20230623	-2.71	5760	20221013	143.23	14400	-2.71	20230623	6190	126.33	20230102	14400	-2.71	20230623	5760	143.23	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
32	20230627	100920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14120	-20	5	-0.14	1846967210	131122	24.70	14220	14340	13870	18380	9900	14140	14085.80	4.10	0	-13485	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2141	-328.37	2.11	12	0.86	-43.00	6687.00	14400	20230623	-1.94	5760	20221013	145.14	14400	-1.94	20230623	6190	128.11	20230102	14400	-1.94	20230623	5760	145.14	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
33	20230627	090925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14160	20	2	0.14	371605410	26489	4.99	14220	14220	13870	18380	9900	14140	14027.95	4.10	0	-3208	14846	14492	13846	13492	12846	14670	13670	76	4240	500	9890	10	1	15162580	2147	-329.30	2.12	12	0.17	-43.00	6687.00	14400	20230623	-1.67	5760	20221013	145.83	14400	-1.67	20230623	6190	128.76	20230102	14400	-1.67	20230623	5760	145.83	20221013	4.37	N	251630	500	75 억		622060	N	N	0	N	00	N
34	20230626	160925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14140	390	2	2.84	7206236550	525805	57.52	13680	14200	13200	17870	9630	13750	13704.89	4.03	0	15737	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2144	-328.84	2.11	12	3.47	-43.00	6687.00	14400	20230623	-1.81	5760	20221013	145.49	14400	-1.81	20230623	6190	128.43	20230102	14400	-1.81	20230623	5760	145.49	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
35	20230626	150930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14060	310	2	2.25	6837734730	499759	54.67	13680	14200	13200	17870	9630	13750	13682.04	4.03	0	22921	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2132	-326.98	2.10	12	3.30	-43.00	6687.00	14400	20230623	-2.36	5760	20221013	144.10	14400	-2.36	20230623	6190	127.14	20230102	14400	-2.36	20230623	5760	144.10	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
36	20230626	140929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	350	2	2.55	6476401710	473979	51.85	13680	14200	13200	17870	9630	13750	13663.86	4.03	0	24499	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2138	-327.91	2.11	12	3.13	-43.00	6687.00	14400	20230623	-2.08	5760	20221013	144.79	14400	-2.08	20230623	6190	127.79	20230102	14400	-2.08	20230623	5760	144.79	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
37	20230626	130923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13950	200	2	1.45	5395370710	397211	43.46	13680	14000	13200	17870	9630	13750	13583.05	4.03	0	35594	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2115	-324.42	2.09	12	2.62	-43.00	6687.00	14400	20230623	-3.12	5760	20221013	142.19	14400	-3.12	20230623	6190	125.36	20230102	14400	-3.12	20230623	5760	142.19	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
38	20230626	120925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13840	90	2	0.65	4678254080	345507	37.80	13680	13890	13200	17870	9630	13750	13540.14	4.03	0	11606	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2099	-321.86	2.07	12	2.28	-43.00	6687.00	14400	20230623	-3.89	5760	20221013	140.28	14400	-3.89	20230623	6190	123.59	20230102	14400	-3.89	20230623	5760	140.28	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
39	20230626	110924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13660	-90	5	-0.65	4016668720	297473	32.54	13680	13890	13200	17870	9630	13750	13502.47	4.03	0	-538	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2071	-317.67	2.04	12	1.96	-43.00	6687.00	14400	20230623	-5.14	5760	20221013	137.15	14400	-5.14	20230623	6190	120.68	20230102	14400	-5.14	20230623	5760	137.15	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
40	20230626	100924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	0	3	0.00	3503248570	259655	28.41	13680	13890	13200	17870	9630	13750	13491.74	4.03	0	-3111	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2085	-319.77	2.06	12	1.71	-43.00	6687.00	14400	20230623	-4.51	5760	20221013	138.72	14400	-4.51	20230623	6190	122.13	20230102	14400	-4.51	20230623	5760	138.72	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
41	20230626	090927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13490	-260	5	-1.89	578668540	42678	4.67	13680	13690	13460	17870	9630	13750	13558.07	4.03	0	4794	14703	14226	13923	13446	13143	14075	13295	76	4120	500	9620	10	1	15162580	2045	-313.72	2.02	12	0.28	-43.00	6687.00	14400	20230623	-6.32	5760	20221013	134.20	14400	-6.32	20230623	6190	117.93	20230102	14400	-6.32	20230623	5760	134.20	20221013	4.20	N	251630	500	75 억		611590	N	N	0	N	00	N
42	20230623	183543	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13750	-30	5	-0.22	12770983620	914054	54.85	13950	14400	13620	17910	9650	13780	13972.86	4.03	15225	10696	14693	14236	13533	13076	12373	14465	13305	76	4130	500	9640	10	1	15162580	2085	-319.77	2.06	12	6.03	-43.00	6687.00	14400	20230623	-4.51	5760	20221013	138.72	14400	-4.51	20230623	6190	122.13	20230102	14400	-4.51	20230623	5760	138.72	20221013	4.52	N	251630	500	75 억		611590	N	N	0	N	00	N
43	20230623	140741	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13780	0	3	0.00	11511052000	822134	49.33	13950	14400	13720	17910	9650	13780	14001.46	3.93	0	8602	14693	14236	13533	13076	12373	14465	13305	76	4130	500	9640	10	1	15162580	2089	-320.47	2.06	12	5.42	-43.00	6687.00	14400	20230623	-4.31	5760	20221013	139.24	14400	-4.31	20230623	6190	122.62	20230102	14400	-4.31	20230623	5760	139.24	20221013	4.52	N	251630	500	75 억		596365	N	N	0	N	00	N
44	20230622	160816	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13780	620	2	4.71	22696010960	1658311	69.69	12830	13990	12830	17100	9220	13160	13686.53	3.75	0	26725	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2089	-320.47	2.06	12	10.94	-43.00	6687.00	13990	20230622	-1.50	5760	20221013	139.24	13990	-1.50	20230622	6190	122.62	20230102	13990	-1.50	20230622	5760	139.24	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
45	20230622	150930	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13790	630	2	4.79	21842356980	1596520	67.10	12830	13990	12830	17100	9220	13160	13681.71	3.75	0	32503	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2091	-320.70	2.06	12	10.53	-43.00	6687.00	13990	20230622	-1.43	5760	20221013	139.41	13990	-1.43	20230622	6190	122.78	20230102	13990	-1.43	20230622	5760	139.41	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
46	20230622	140131	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13590	430	2	3.27	19913220820	1456226	61.20	12830	13990	12830	17100	9220	13160	13675.05	3.75	0	31559	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2061	-316.05	2.03	12	9.60	-43.00	6687.00	13990	20230622	-2.86	5760	20221013	135.94	13990	-2.86	20230622	6190	119.55	20230102	13990	-2.86	20230622	5760	135.94	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
47	20230622	130524	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13770	610	2	4.64	18353981930	1342370	56.41	12830	13990	12830	17100	9220	13160	13673.38	3.75	0	34993	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2088	-320.23	2.06	12	8.85	-43.00	6687.00	13990	20230622	-1.57	5760	20221013	139.06	13990	-1.57	20230622	6190	122.46	20230102	13990	-1.57	20230622	5760	139.06	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
48	20230622	120535	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13800	640	2	4.86	14793075330	1085216	45.61	12830	13990	12830	17100	9220	13160	13632.09	3.75	0	31463	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2092	-320.93	2.06	12	7.16	-43.00	6687.00	13990	20230622	-1.36	5760	20221013	139.58	13990	-1.36	20230622	6190	122.94	20230102	13990	-1.36	20230622	5760	139.58	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
49	20230622	110946	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13720	560	2	4.26	13539206300	994175	41.78	12830	13990	12830	17100	9220	13160	13619.21	3.75	0	31361	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2080	-319.07	2.05	12	6.56	-43.00	6687.00	13990	20230622	-1.93	5760	20221013	138.19	13990	-1.93	20230622	6190	121.65	20230102	13990	-1.93	20230622	5760	138.19	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
50	20230622	100803	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13510	350	2	2.66	10059782290	737990	31.01	12830	13990	12830	17100	9220	13160	13632.26	3.75	0	-3378	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2048	-314.19	2.02	12	4.87	-43.00	6687.00	13990	20230622	-3.43	5760	20221013	134.55	13990	-3.43	20230622	6190	118.26	20230102	13990	-3.43	20230622	5760	134.55	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
51	20230622	090603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13390	230	2	1.75	1109189170	84811	3.56	12830	13390	12830	17100	9220	13160	13076.94	3.75	0	3254	14673	13916	12743	11986	10813	14295	12365	76	3940	500	9210	10	1	15162580	2030	-311.40	2.00	12	0.56	-43.00	6687.00	13500	20230621	-0.81	5760	20221013	132.47	13500	-0.81	20230621	6190	116.32	20230102	13500	-0.81	20230621	5760	132.47	20221013	4.40	N	251630	500	75 억		567981	N	N	0	N	00	N
52	20230621	160502	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13160	1510	2	12.96	30640913020	2361300	2002.90	11650	13500	11570	15140	8160	11650	12975.72	2.73	0	142316	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	1995	-306.05	1.97	12	15.57	-43.00	6687.00	13500	20230621	-2.52	5760	20221013	128.47	13500	-2.52	20230621	6190	112.60	20230102	13500	-2.52	20230621	5760	128.47	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
53	20230621	150714	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13100	1450	2	12.45	29593971150	2281470	1935.19	11650	13500	11570	15140	8160	11650	12971.45	2.73	0	137133	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	1986	-304.65	1.96	12	15.05	-43.00	6687.00	13500	20230621	-2.96	5760	20221013	127.43	13500	-2.96	20230621	6190	111.63	20230102	13500	-2.96	20230621	5760	127.43	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
54	20230621	141010	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13290	1640	2	14.08	27730996870	2139540	1814.80	11650	13500	11570	15140	8160	11650	12961.20	2.73	0	118126	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	2015	-309.07	1.99	12	14.11	-43.00	6687.00	13500	20230621	-1.56	5760	20221013	130.73	13500	-1.56	20230621	6190	114.70	20230102	13500	-1.56	20230621	5760	130.73	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
55	20230621	130331	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	12910	1260	2	10.82	24433360520	1884668	1598.61	11650	13500	11570	15140	8160	11650	12964.28	2.73	0	119297	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	1957	-300.23	1.93	12	12.43	-43.00	6687.00	13500	20230621	-4.37	5760	20221013	124.13	13500	-4.37	20230621	6190	108.56	20230102	13500	-4.37	20230621	5760	124.13	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
56	20230621	120414	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13480	1830	2	15.71	19735323520	1527868	1295.97	11650	13500	11570	15140	8160	11650	12916.90	2.73	0	100150	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	2044	-313.49	2.02	12	10.08	-43.00	6687.00	13500	20230621	-0.15	5760	20221013	134.03	13500	-0.15	20230621	6190	117.77	20230102	13500	-0.15	20230621	5760	134.03	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
57	20230621	110257	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13080	1430	2	12.27	6357511040	509253	431.96	11650	13100	11570	15140	8160	11650	12483.99	2.73	0	70274	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	1983	-304.19	1.96	12	3.36	-43.00	6687.00	13100	20230621	-0.15	5760	20221013	127.08	13100	-0.15	20230621	6190	111.31	20230102	13100	-0.15	20230621	5760	127.08	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
58	20230621	100153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12280	630	2	5.41	1691094220	140911	119.52	11650	12310	11570	15140	8160	11650	12001.15	2.73	0	32672	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	1862	-285.58	1.84	12	0.93	-43.00	6687.00	12940	20230531	-5.10	5760	20221013	113.19	12940	-5.10	20230531	6190	98.38	20230102	12940	-5.10	20230531	5760	113.19	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
59	20230621	090508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	120	2	1.03	108714050	9318	7.90	11650	11800	11570	15140	8160	11650	11667.10	2.73	0	-3059	12016	11832	11556	11372	11096	11925	11465	76	3490	500	8150	10	1	15162580	1785	-273.72	1.76	12	0.06	-43.00	6687.00	12940	20230531	-9.04	5760	20221013	104.34	12940	-9.04	20230531	6190	90.15	20230102	12940	-9.04	20230531	5760	104.34	20221013	4.35	N	251630	500	75 억		414409	N	N	0	N	00	N
60	20230620	160330	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11650	60	2	0.52	1342644930	117235	90.50	11620	11740	11280	15060	8120	11590	11452.30	2.81	0	2130	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1766	-270.93	1.74	12	0.77	-43.00	6687.00	12940	20230531	-9.97	5760	20221013	102.26	12940	-9.97	20230531	6190	88.21	20230102	12940	-9.97	20230531	5760	102.26	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
61	20230620	150121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	-30	5	-0.26	1030403090	90489	69.85	11620	11620	11280	15060	8120	11590	11387.05	2.81	0	-3135	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1753	-268.84	1.73	12	0.60	-43.00	6687.00	12940	20230531	-10.66	5760	20221013	100.69	12940	-10.66	20230531	6190	86.75	20230102	12940	-10.66	20230531	5760	100.69	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
62	20230620	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	-210	5	-1.81	912251200	80193	61.90	11620	11620	11280	15060	8120	11590	11375.70	2.81	0	-7528	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1726	-264.65	1.70	12	0.53	-43.00	6687.00	12940	20230531	-12.06	5760	20221013	97.57	12940	-12.06	20230531	6190	83.84	20230102	12940	-12.06	20230531	5760	97.57	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
63	20230620	130836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	-260	5	-2.24	860155770	75610	58.36	11620	11620	11280	15060	8120	11590	11376.22	2.81	0	-7396	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1718	-263.49	1.69	12	0.50	-43.00	6687.00	12940	20230531	-12.44	5760	20221013	96.70	12940	-12.44	20230531	6190	83.04	20230102	12940	-12.44	20230531	5760	96.70	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
64	20230620	120223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-270	5	-2.33	785700910	69030	53.29	11620	11620	11280	15060	8120	11590	11382.02	2.81	0	-6320	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1716	-263.26	1.69	12	0.46	-43.00	6687.00	12940	20230531	-12.52	5760	20221013	96.53	12940	-12.52	20230531	6190	82.88	20230102	12940	-12.52	20230531	5760	96.53	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
65	20230620	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-270	5	-2.33	630864800	55346	42.72	11620	11620	11300	15060	8120	11590	11398.56	2.81	0	-6048	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1716	-263.26	1.69	12	0.37	-43.00	6687.00	12940	20230531	-12.52	5760	20221013	96.53	12940	-12.52	20230531	6190	82.88	20230102	12940	-12.52	20230531	5760	96.53	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
66	20230620	100422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	-200	5	-1.73	375609190	32838	25.35	11620	11620	11300	15060	8120	11590	11438.25	2.81	0	711	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1727	-264.88	1.70	12	0.22	-43.00	6687.00	12940	20230531	-11.98	5760	20221013	97.74	12940	-11.98	20230531	6190	84.01	20230102	12940	-11.98	20230531	5760	97.74	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
67	20230620	090916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11580	-10	5	-0.09	68211820	5896	4.55	11620	11620	11490	15060	8120	11590	11569.17	2.81	0	-3066	11883	11736	11513	11366	11143	11810	11440	76	3470	500	8110	10	1	15162580	1756	-269.30	1.73	12	0.04	-43.00	6687.00	12940	20230531	-10.51	5760	20221013	101.04	12940	-10.51	20230531	6190	87.08	20230102	12940	-10.51	20230531	5760	101.04	20221013	4.39	N	251630	500	75 억		425850	N	N	0	N	00	N
68	20230619	160115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	250	2	2.20	1486574360	128827	138.90	11440	11660	11290	14740	7940	11340	11539.26	2.83	0	2683	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1757	-269.53	1.73	12	0.85	-43.00	6687.00	12940	20230531	-10.43	5760	20221013	101.22	12940	-10.43	20230531	6190	87.24	20230102	12940	-10.43	20230531	5760	101.22	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
69	20230619	150631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	190	2	1.68	1454159020	126026	135.88	11440	11660	11290	14740	7940	11340	11538.56	2.83	0	2809	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1748	-268.14	1.72	12	0.83	-43.00	6687.00	12940	20230531	-10.90	5760	20221013	100.17	12940	-10.90	20230531	6190	86.27	20230102	12940	-10.90	20230531	5760	100.17	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
70	20230619	141014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	230	2	2.03	1322938380	114701	123.67	11440	11660	11290	14740	7940	11340	11533.80	2.83	0	2859	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1754	-269.07	1.73	12	0.76	-43.00	6687.00	12940	20230531	-10.59	5760	20221013	100.87	12940	-10.59	20230531	6190	86.91	20230102	12940	-10.59	20230531	5760	100.87	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
71	20230619	130913	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	270	2	2.38	1279494550	110951	119.63	11440	11660	11290	14740	7940	11340	11532.07	2.83	0	3833	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1760	-270.00	1.74	12	0.73	-43.00	6687.00	12940	20230531	-10.28	5760	20221013	101.56	12940	-10.28	20230531	6190	87.56	20230102	12940	-10.28	20230531	5760	101.56	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
72	20230619	120316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	210	2	1.85	1213165960	105220	113.45	11440	11660	11290	14740	7940	11340	11529.80	2.83	0	5225	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1751	-268.60	1.73	12	0.69	-43.00	6687.00	12940	20230531	-10.74	5760	20221013	100.52	12940	-10.74	20230531	6190	86.59	20230102	12940	-10.74	20230531	5760	100.52	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
73	20230619	110431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	230	2	2.03	1101573800	95569	103.04	11440	11660	11290	14740	7940	11340	11526.48	2.83	0	1310	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1754	-269.07	1.73	12	0.63	-43.00	6687.00	12940	20230531	-10.59	5760	20221013	100.87	12940	-10.59	20230531	6190	86.91	20230102	12940	-10.59	20230531	5760	100.87	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
74	20230619	100900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	210	2	1.85	869072070	75529	81.44	11440	11660	11290	14740	7940	11340	11506.47	2.83	0	-3731	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1751	-268.60	1.73	12	0.50	-43.00	6687.00	12940	20230531	-10.74	5760	20221013	100.52	12940	-10.74	20230531	6190	86.59	20230102	12940	-10.74	20230531	5760	100.52	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
75	20230619	090939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	250	2	2.20	302992410	26273	28.33	11440	11650	11370	14740	7940	11340	11532.46	2.83	0	-4761	11633	11486	11223	11076	10813	11560	11150	76	3400	500	7930	10	1	15162580	1757	-269.53	1.73	12	0.17	-43.00	6687.00	12940	20230531	-10.43	5760	20221013	101.22	12940	-10.43	20230531	6190	87.24	20230102	12940	-10.43	20230531	5760	101.22	20221013	4.43	N	251630	500	75 억		429365	N	N	0	N	00	N
76	20230616	160425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	380	2	3.47	1035458330	92288	68.73	10970	11370	10960	14240	7680	10960	11219.86	2.83	0	315	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1719	-263.72	1.70	12	0.61	-43.00	6687.00	12940	20230531	-12.36	5760	20221013	96.88	12940	-12.36	20230531	6190	83.20	20230102	12940	-12.36	20230531	5760	96.88	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
77	20230616	150740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	330	2	3.01	989686110	88244	65.72	10970	11370	10960	14240	7680	10960	11215.34	2.83	0	-87	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1712	-262.56	1.69	12	0.58	-43.00	6687.00	12940	20230531	-12.75	5760	20221013	96.01	12940	-12.75	20230531	6190	82.39	20230102	12940	-12.75	20230531	5760	96.01	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
78	20230616	140934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	340	2	3.10	860573330	76837	57.23	10970	11360	10960	14240	7680	10960	11199.99	2.83	0	1914	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1713	-262.79	1.69	12	0.51	-43.00	6687.00	12940	20230531	-12.67	5760	20221013	96.18	12940	-12.67	20230531	6190	82.55	20230102	12940	-12.67	20230531	5760	96.18	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
79	20230616	130130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	360	2	3.28	731377120	65400	48.71	10970	11330	10960	14240	7680	10960	11183.14	2.83	0	4919	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1716	-263.26	1.69	12	0.43	-43.00	6687.00	12940	20230531	-12.52	5760	20221013	96.53	12940	-12.52	20230531	6190	82.88	20230102	12940	-12.52	20230531	5760	96.53	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
80	20230616	120931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	240	2	2.19	629955170	56407	42.01	10970	11330	10960	14240	7680	10960	11168.03	2.83	0	2840	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1698	-260.47	1.67	12	0.37	-43.00	6687.00	12940	20230531	-13.45	5760	20221013	94.44	12940	-13.45	20230531	6190	80.94	20230102	12940	-13.45	20230531	5760	94.44	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
81	20230616	110656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	230	2	2.10	567314330	50801	37.83	10970	11330	10960	14240	7680	10960	11167.39	2.83	0	2990	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1697	-260.23	1.67	12	0.34	-43.00	6687.00	12940	20230531	-13.52	5760	20221013	94.27	12940	-13.52	20230531	6190	80.78	20230102	12940	-13.52	20230531	5760	94.27	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
82	20230616	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	360	2	3.28	431635560	38707	28.83	10970	11330	10960	14240	7680	10960	11151.36	2.83	0	3065	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1716	-263.26	1.69	12	0.26	-43.00	6687.00	12940	20230531	-12.52	5760	20221013	96.53	12940	-12.52	20230531	6190	82.88	20230102	12940	-12.52	20230531	5760	96.53	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
83	20230616	090907	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	180	2	1.64	100195050	9081	6.76	10970	11170	10960	14240	7680	10960	11033.48	2.83	0	2470	11546	11252	11076	10782	10606	11165	10695	76	3280	500	7670	10	1	15162580	1689	-259.07	1.67	12	0.06	-43.00	6687.00	12940	20230531	-13.91	5760	20221013	93.40	12940	-13.91	20230531	6190	79.97	20230102	12940	-13.91	20230531	5760	93.40	20221013	4.44	N	251630	500	75 억		428489	N	N	0	N	00	N
84	20230615	150144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	-250	5	-2.23	1336123480	120762	36.85	11250	11370	10900	14590	7870	11230	11064.10	2.73	0	16778	12090	11660	11250	10820	10410	11455	10615	76	3360	500	7860	10	1	15162580	1665	-255.35	1.64	12	0.80	-43.00	6687.00	12940	20230531	-15.15	5760	20221013	90.62	12940	-15.15	20230531	6190	77.38	20230102	12940	-15.15	20230531	5760	90.62	20221013	4.53	N	251630	500	75 억		414129	N	N	0	N	00	N
85	20230615	140306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-290	5	-2.58	1170278850	105628	32.23	11250	11370	10900	14590	7870	11230	11079.24	2.73	0	19158	12090	11660	11250	10820	10410	11455	10615	76	3360	500	7860	10	1	15162580	1659	-254.42	1.64	12	0.70	-43.00	6687.00	12940	20230531	-15.46	5760	20221013	89.93	12940	-15.46	20230531	6190	76.74	20230102	12940	-15.46	20230531	5760	89.93	20221013	4.53	N	251630	500	75 억		414129	N	N	0	N	00	N
86	20230615	130908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	-150	5	-1.34	1026837700	92546	28.24	11250	11370	10900	14590	7870	11230	11095.42	2.73	0	20538	12090	11660	11250	10820	10410	11455	10615	76	3360	500	7860	10	1	15162580	1680	-257.67	1.66	12	0.61	-43.00	6687.00	12940	20230531	-14.37	5760	20221013	92.36	12940	-14.37	20230531	6190	79.00	20230102	12940	-14.37	20230531	5760	92.36	20221013	4.53	N	251630	500	75 억		414129	N	N	0	N	00	N
87	20230615	120124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-220	5	-1.96	901129840	81183	24.77	11250	11370	10900	14590	7870	11230	11099.97	2.73	0	21073	12090	11660	11250	10820	10410	11455	10615	76	3360	500	7860	10	1	15162580	1669	-256.05	1.65	12	0.54	-43.00	6687.00	12940	20230531	-14.91	5760	20221013	91.15	12940	-14.91	20230531	6190	77.87	20230102	12940	-14.91	20230531	5760	91.15	20221013	4.53	N	251630	500	75 억		414129	N	N	0	N	00	N
88	20230615	110212	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-260	5	-2.32	779617350	70104	21.39	11250	11370	10900	14590	7870	11230	11120.86	2.73	0	16926	12090	11660	11250	10820	10410	11455	10615	76	3360	500	7860	10	1	15162580	1663	-255.12	1.64	12	0.46	-43.00	6687.00	12940	20230531	-15.22	5760	20221013	90.45	12940	-15.22	20230531	6190	77.22	20230102	12940	-15.22	20230531	5760	90.45	20221013	4.53	N	251630	500	75 억		414129	N	N	0	N	00	N
89	20230611	184618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	410	2	3.52	2484548450	209830	141.58	11800	12150	11480	15130	8150	11640	11838.34	2.74	10863	18877	12286	11962	11786	11462	11286	11875	11375	76	3490	500	8140	10	1	15162580	1827	-280.23	1.80	12	1.38	-43.00	6687.00	12940	20230531	-6.88	5760	20221013	109.20	12940	-6.88	20230531	6190	94.67	20230102	12940	-6.88	20230531	5760	109.20	20221013	5.07	N	251630	500	75 억		415853	N	N	0	N	00	N