KissMeData/019990/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	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-40	5	-0.49	79704110	9709	28.27	8140	8300	8140	10680	5760	8220	8209.44	19.48	0	1147	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	798	104.87	1.76	12	0.10	78.00	4636.00	14400	20220826	-43.19	7180	20221013	13.93	12400	-34.03	20230113	8140	0.49	20230630	14400	-43.19	20220826	7180	13.93	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
3	20230630	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	20	2	0.24	69530290	8467	24.65	8140	8300	8140	10680	5760	8220	8211.92	19.48	0	1070	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	804	105.64	1.78	12	0.09	78.00	4636.00	14400	20220826	-42.78	7180	20221013	14.76	12400	-33.55	20230113	8140	1.23	20230630	14400	-42.78	20220826	7180	14.76	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
4	20230630	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-10	5	-0.12	56855630	6924	20.16	8140	8300	8140	10680	5760	8220	8211.39	19.48	0	827	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	801	105.26	1.77	12	0.07	78.00	4636.00	14400	20220826	-42.99	7180	20221013	14.35	12400	-33.79	20230113	8140	0.86	20230630	14400	-42.99	20220826	7180	14.35	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
5	20230630	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	20	2	0.24	51391470	6258	18.22	8140	8300	8140	10680	5760	8220	8212.12	19.48	0	826	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	804	105.64	1.78	12	0.06	78.00	4636.00	14400	20220826	-42.78	7180	20221013	14.76	12400	-33.55	20230113	8140	1.23	20230630	14400	-42.78	20220826	7180	14.76	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
6	20230630	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	30	2	0.36	42424600	5166	15.04	8140	8300	8140	10680	5760	8220	8212.27	19.48	0	830	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	805	105.77	1.78	12	0.05	78.00	4636.00	14400	20220826	-42.71	7180	20221013	14.90	12400	-33.47	20230113	8140	1.35	20230630	14400	-42.71	20220826	7180	14.90	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
7	20230630	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	20	2	0.24	37392780	4556	13.26	8140	8300	8140	10680	5760	8220	8207.37	19.48	0	963	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	804	105.64	1.78	12	0.05	78.00	4636.00	14400	20220826	-42.78	7180	20221013	14.76	12400	-33.55	20230113	8140	1.23	20230630	14400	-42.78	20220826	7180	14.76	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
8	20230630	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	40	2	0.49	33486780	4081	11.88	8140	8300	8140	10680	5760	8220	8205.53	19.48	0	956	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	806	105.90	1.78	12	0.04	78.00	4636.00	14400	20220826	-42.64	7180	20221013	15.04	12400	-33.39	20230113	8140	1.47	20230630	14400	-42.64	20220826	7180	15.04	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
9	20230630	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-60	5	-0.73	4463630	548	1.60	8140	8220	8140	10680	5760	8220	8145.31	19.48	0	-10	8646	8432	8296	8082	7946	8365	8015	49	2460	500	5750	10	1	9756088	796	104.62	1.76	12	0.01	78.00	4636.00	14400	20220826	-43.33	7180	20221013	13.65	12400	-34.19	20230113	8140	0.25	20230630	14400	-43.33	20220826	7180	13.65	20221013	7.22	N	019990	500	48 억		1900759	N	N	0	N	00	N
10	20230629	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-290	5	-3.41	282966940	33960	257.18	8510	8510	8160	11060	5960	8510	8333.06	19.58	0	-9487	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	802	105.38	1.77	12	0.35	78.00	4636.00	14400	20220826	-42.92	7180	20221013	14.48	12400	-33.71	20230113	8160	0.74	20230629	14400	-42.92	20220826	7180	14.48	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
11	20230629	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-240	5	-2.82	276686830	33196	251.39	8510	8510	8160	11060	5960	8510	8334.94	19.58	0	-9457	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	807	106.03	1.78	12	0.34	78.00	4636.00	14400	20220826	-42.57	7180	20221013	15.18	12400	-33.31	20230113	8160	1.35	20230629	14400	-42.57	20220826	7180	15.18	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
12	20230629	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-200	5	-2.35	251884110	30199	228.69	8510	8510	8160	11060	5960	8510	8340.81	19.58	0	-8406	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	811	106.54	1.79	12	0.31	78.00	4636.00	14400	20220826	-42.29	7180	20221013	15.74	12400	-32.98	20230113	8160	1.84	20230629	14400	-42.29	20220826	7180	15.74	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
13	20230629	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-270	5	-3.17	212733960	25469	192.87	8510	8510	8160	11060	5960	8510	8352.66	19.58	0	-6908	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	804	105.64	1.78	12	0.26	78.00	4636.00	14400	20220826	-42.78	7180	20221013	14.76	12400	-33.55	20230113	8160	0.98	20230629	14400	-42.78	20220826	7180	14.76	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
14	20230629	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-150	5	-1.76	174064690	20763	157.24	8510	8510	8270	11060	5960	8510	8383.41	19.58	0	-7148	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	816	107.18	1.80	12	0.21	78.00	4636.00	14400	20220826	-41.94	7180	20221013	16.43	12400	-32.58	20230113	8270	1.09	20230629	14400	-41.94	20220826	7180	16.43	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
15	20230629	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-180	5	-2.12	122458350	14560	110.26	8510	8510	8320	11060	5960	8510	8410.60	19.58	0	-6511	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	813	106.79	1.80	12	0.15	78.00	4636.00	14400	20220826	-42.15	7180	20221013	16.02	12400	-32.82	20230113	8320	0.12	20230629	14400	-42.15	20220826	7180	16.02	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
16	20230629	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-90	5	-1.06	63662860	7539	57.09	8510	8510	8390	11060	5960	8510	8444.47	19.58	0	-3443	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	821	107.95	1.82	12	0.08	78.00	4636.00	14400	20220826	-41.53	7180	20221013	17.27	12400	-32.10	20230113	8390	0.36	20230629	14400	-41.53	20220826	7180	17.27	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
17	20230629	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-40	5	-0.47	661210	78	0.59	8510	8510	8470	11060	5960	8510	8477.05	19.58	0	0	8676	8592	8546	8462	8416	8570	8440	49	2550	500	5950	10	1	9756088	826	108.59	1.83	12	0.00	78.00	4636.00	14400	20220826	-41.18	7180	20221013	17.97	12400	-31.69	20230113	8410	0.71	20230515	14400	-41.18	20220826	7180	17.97	20221013	7.22	N	019990	500	48 억		1910246	N	N	0	N	00	N
18	20230628	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-30	5	-0.35	111653000	13064	80.89	8540	8630	8500	11100	5980	8540	8546.62	19.57	0	1151	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	830	109.10	1.84	12	0.13	78.00	4636.00	14400	20220826	-40.90	7180	20221013	18.52	12400	-31.37	20230113	8410	1.19	20230515	14400	-40.90	20220826	7180	18.52	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
19	20230628	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-30	5	-0.35	100998940	11812	73.14	8540	8630	8500	11100	5980	8540	8550.54	19.57	0	895	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	830	109.10	1.84	12	0.12	78.00	4636.00	14400	20220826	-40.90	7180	20221013	18.52	12400	-31.37	20230113	8410	1.19	20230515	14400	-40.90	20220826	7180	18.52	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
20	20230628	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	10	2	0.12	73272180	8560	53.00	8540	8630	8530	11100	5980	8540	8559.83	19.57	0	931	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	834	109.62	1.84	12	0.09	78.00	4636.00	14400	20220826	-40.62	7180	20221013	19.08	12400	-31.05	20230113	8410	1.66	20230515	14400	-40.62	20220826	7180	19.08	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
21	20230628	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	57136970	6672	41.31	8540	8630	8530	11100	5980	8540	8563.69	19.57	0	595	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	833	109.49	1.84	12	0.07	78.00	4636.00	14400	20220826	-40.69	7180	20221013	18.94	12400	-31.13	20230113	8410	1.55	20230515	14400	-40.69	20220826	7180	18.94	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
22	20230628	120252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	10	2	0.12	49222660	5748	35.59	8540	8630	8530	11100	5980	8540	8563.44	19.57	0	534	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	834	109.62	1.84	12	0.06	78.00	4636.00	14400	20220826	-40.62	7180	20221013	19.08	12400	-31.05	20230113	8410	1.66	20230515	14400	-40.62	20220826	7180	19.08	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
23	20230628	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	30	2	0.35	38443210	4488	27.79	8540	8630	8530	11100	5980	8540	8565.78	19.57	0	539	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	836	109.87	1.85	12	0.05	78.00	4636.00	14400	20220826	-40.49	7180	20221013	19.36	12400	-30.89	20230113	8410	1.90	20230515	14400	-40.49	20220826	7180	19.36	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
24	20230628	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	90	2	1.05	22673920	2653	16.43	8540	8630	8530	11100	5980	8540	8546.52	19.57	0	1584	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	842	110.64	1.86	12	0.03	78.00	4636.00	14400	20220826	-40.07	7180	20221013	20.19	12400	-30.40	20230113	8410	2.62	20230515	14400	-40.07	20220826	7180	20.19	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
25	20230628	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	10	2	0.12	230600	27	0.17	8540	8550	8540	11100	5980	8540	8540.74	19.57	0	-2	8680	8610	8560	8490	8440	8585	8465	49	2560	500	5970	10	1	9756088	834	109.62	1.84	12	0.00	78.00	4636.00	14400	20220826	-40.62	7180	20221013	19.08	12400	-31.05	20230113	8410	1.66	20230515	14400	-40.62	20220826	7180	19.08	20221013	7.22	N	019990	500	48 억		1909095	N	N	0	N	00	N
26	20230627	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	137331250	16092	97.57	8550	8630	8510	11100	5980	8540	8534.13	19.57	0	-144	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	833	109.49	1.84	12	0.16	78.00	4636.00	14400	20220826	-40.69	7180	20221013	18.94	12400	-31.13	20230113	8410	1.55	20230515	14400	-40.69	20220826	7180	18.94	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
27	20230627	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	10	2	0.12	118509020	13883	84.18	8550	8630	8510	11100	5980	8540	8536.27	19.57	0	-144	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	834	109.62	1.84	12	0.14	78.00	4636.00	14400	20220826	-40.62	7180	20221013	19.08	12400	-31.05	20230113	8410	1.66	20230515	14400	-40.62	20220826	7180	19.08	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
28	20230627	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	30	2	0.35	101619480	11906	72.19	8550	8630	8510	11100	5980	8540	8535.15	19.57	0	1112	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	836	109.87	1.85	12	0.12	78.00	4636.00	14400	20220826	-40.49	7180	20221013	19.36	12400	-30.89	20230113	8410	1.90	20230515	14400	-40.49	20220826	7180	19.36	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
29	20230627	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-10	5	-0.12	91930540	10770	65.30	8550	8630	8510	11100	5980	8540	8535.80	19.57	0	1101	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	832	109.36	1.84	12	0.11	78.00	4636.00	14400	20220826	-40.76	7180	20221013	18.80	12400	-31.21	20230113	8410	1.43	20230515	14400	-40.76	20220826	7180	18.80	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
30	20230627	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-10	5	-0.12	88836380	10407	63.10	8550	8630	8510	11100	5980	8540	8536.21	19.57	0	1307	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	832	109.36	1.84	12	0.11	78.00	4636.00	14400	20220826	-40.76	7180	20221013	18.80	12400	-31.21	20230113	8410	1.43	20230515	14400	-40.76	20220826	7180	18.80	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
31	20230627	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	10	2	0.12	80767330	9465	57.39	8550	8630	8510	11100	5980	8540	8533.26	19.57	0	1364	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	834	109.62	1.84	12	0.10	78.00	4636.00	14400	20220826	-40.62	7180	20221013	19.08	12400	-31.05	20230113	8410	1.66	20230515	14400	-40.62	20220826	7180	19.08	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
32	20230627	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	30	2	0.35	37150270	4356	26.41	8550	8590	8510	11100	5980	8540	8528.53	19.57	0	887	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	836	109.87	1.85	12	0.04	78.00	4636.00	14400	20220826	-40.49	7180	20221013	19.36	12400	-30.89	20230113	8410	1.90	20230515	14400	-40.49	20220826	7180	19.36	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
33	20230627	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	50	2	0.59	17140	2	0.01	8550	8590	8550	11100	5980	8540	8570.00	19.57	0	0	8693	8616	8543	8466	8393	8655	8505	49	2560	500	5970	10	1	9756088	838	110.13	1.85	12	0.00	78.00	4636.00	14400	20220826	-40.35	7180	20221013	19.64	12400	-30.73	20230113	8410	2.14	20230515	14400	-40.35	20220826	7180	19.64	20221013	7.21	N	019990	500	48 억		1909239	N	N	0	N	00	N
34	20230626	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-90	5	-1.04	140424980	16472	100.38	8500	8620	8470	11210	6050	8630	8525.06	19.60	0	-2561	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	833	109.49	1.84	12	0.17	78.00	4636.00	14400	20220826	-40.69	7180	20221013	18.94	12400	-31.13	20230113	8410	1.55	20230515	14400	-40.69	20220826	7180	18.94	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
35	20230626	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-100	5	-1.16	128316220	15052	91.72	8500	8620	8470	11210	6050	8630	8524.86	19.60	0	-2525	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	832	109.36	1.84	12	0.15	78.00	4636.00	14400	20220826	-40.76	7180	20221013	18.80	12400	-31.21	20230113	8410	1.43	20230515	14400	-40.76	20220826	7180	18.80	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
36	20230626	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-100	5	-1.16	108784560	12760	77.76	8500	8620	8470	11210	6050	8630	8525.44	19.60	0	-2187	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	832	109.36	1.84	12	0.13	78.00	4636.00	14400	20220826	-40.76	7180	20221013	18.80	12400	-31.21	20230113	8410	1.43	20230515	14400	-40.76	20220826	7180	18.80	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
37	20230626	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-80	5	-0.93	100452980	11782	71.80	8500	8620	8470	11210	6050	8630	8525.97	19.60	0	-1959	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	834	109.62	1.84	12	0.12	78.00	4636.00	14400	20220826	-40.62	7180	20221013	19.08	12400	-31.05	20230113	8410	1.66	20230515	14400	-40.62	20220826	7180	19.08	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
38	20230626	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-70	5	-0.81	94102020	11038	67.26	8500	8620	8470	11210	6050	8630	8525.28	19.60	0	-1693	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	835	109.74	1.85	12	0.11	78.00	4636.00	14400	20220826	-40.56	7180	20221013	19.22	12400	-30.97	20230113	8410	1.78	20230515	14400	-40.56	20220826	7180	19.22	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
39	20230626	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-40	5	-0.46	75160210	8817	53.73	8500	8620	8470	11210	6050	8630	8524.47	19.60	0	-932	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	838	110.13	1.85	12	0.09	78.00	4636.00	14400	20220826	-40.35	7180	20221013	19.64	12400	-30.73	20230113	8410	2.14	20230515	14400	-40.35	20220826	7180	19.64	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
40	20230626	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-90	5	-1.04	53002160	6224	37.93	8500	8620	8470	11210	6050	8630	8515.77	19.60	0	-1389	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	833	109.49	1.84	12	0.06	78.00	4636.00	14400	20220826	-40.69	7180	20221013	18.94	12400	-31.13	20230113	8410	1.55	20230515	14400	-40.69	20220826	7180	18.94	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
41	20230626	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-50	5	-0.58	11214660	1316	8.02	8500	8620	8500	11210	6050	8630	8521.78	19.60	0	117	8816	8722	8646	8552	8476	8685	8515	49	2580	500	6040	10	1	9756088	837	110.00	1.85	12	0.01	78.00	4636.00	14400	20220826	-40.42	7180	20221013	19.50	12400	-30.81	20230113	8410	2.02	20230515	14400	-40.42	20220826	7180	19.50	20221013	7.27	N	019990	500	48 억		1911800	N	N	0	N	00	N
42	20230623	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-40	5	-0.46	141199070	16380	68.54	8670	8740	8570	11270	6070	8670	8620.21	19.64	0	-4109	8996	8832	8696	8532	8396	8765	8465	49	2600	500	6060	10	1	9756088	842	110.64	1.86	12	0.17	78.00	4636.00	14400	20220826	-40.07	7180	20221013	20.19	12400	-30.40	20230113	8410	2.62	20230515	14400	-40.07	20220826	7180	20.19	20221013	7.27	N	019990	500	48 억		1915910	N	N	0	N	00	N
43	20230623	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-20	5	-0.23	122602340	14221	59.51	8670	8740	8570	11270	6070	8670	8621.22	19.64	0	-3654	8996	8832	8696	8532	8396	8765	8465	49	2600	500	6060	10	1	9756088	844	110.90	1.87	12	0.15	78.00	4636.00	14400	20220826	-39.93	7180	20221013	20.47	12400	-30.24	20230113	8410	2.85	20230515	14400	-39.93	20220826	7180	20.47	20221013	7.27	N	019990	500	48 억		1915910	N	N	0	N	00	N
44	20230622	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-110	5	-1.25	206845220	23872	171.88	8760	8860	8560	11410	6150	8780	8664.76	19.62	0	1777	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	846	111.15	1.87	12	0.24	78.00	4636.00	14400	20220826	-39.79	7180	20221013	20.75	12400	-30.08	20230113	8410	3.09	20230515	14400	-39.79	20220826	7180	20.75	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
45	20230622	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-160	5	-1.82	198859070	22951	165.25	8760	8860	8560	11410	6150	8780	8664.51	19.62	0	2136	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	841	110.51	1.86	12	0.24	78.00	4636.00	14400	20220826	-40.14	7180	20221013	20.06	12400	-30.48	20230113	8410	2.50	20230515	14400	-40.14	20220826	7180	20.06	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
46	20230622	140407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-150	5	-1.71	155954150	17988	129.51	8760	8860	8560	11410	6150	8780	8669.90	19.62	0	1101	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	842	110.64	1.86	12	0.18	78.00	4636.00	14400	20220826	-40.07	7180	20221013	20.19	12400	-30.40	20230113	8410	2.62	20230515	14400	-40.07	20220826	7180	20.19	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
47	20230622	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-120	5	-1.37	85237000	9790	70.49	8760	8860	8640	11410	6150	8780	8706.54	19.62	0	337	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	845	111.03	1.87	12	0.10	78.00	4636.00	14400	20220826	-39.86	7180	20221013	20.61	12400	-30.16	20230113	8410	2.97	20230515	14400	-39.86	20220826	7180	20.61	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
48	20230622	120200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-80	5	-0.91	68826930	7898	56.87	8760	8860	8640	11410	6150	8780	8714.48	19.62	0	409	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	849	111.54	1.88	12	0.08	78.00	4636.00	14400	20220826	-39.58	7180	20221013	21.17	12400	-29.84	20230113	8410	3.45	20230515	14400	-39.58	20220826	7180	21.17	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
49	20230622	110114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-10	5	-0.11	51692560	5936	42.74	8760	8860	8640	11410	6150	8780	8708.32	19.62	0	324	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	856	112.44	1.89	12	0.06	78.00	4636.00	14400	20220826	-39.10	7180	20221013	22.14	12400	-29.27	20230113	8410	4.28	20230515	14400	-39.10	20220826	7180	22.14	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
50	20230622	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	70	2	0.80	27662690	3174	22.85	8760	8860	8640	11410	6150	8780	8715.40	19.62	0	324	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	863	113.46	1.91	12	0.03	78.00	4636.00	14400	20220826	-38.54	7180	20221013	23.26	12400	-28.63	20230113	8410	5.23	20230515	14400	-38.54	20220826	7180	23.26	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
51	20230622	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-80	5	-0.91	10098460	1166	8.40	8760	8760	8640	11410	6150	8780	8660.77	19.62	0	374	9100	8940	8860	8700	8620	8900	8660	49	2630	500	6140	10	1	9756088	849	111.54	1.88	12	0.01	78.00	4636.00	14400	20220826	-39.58	7180	20221013	21.17	12400	-29.84	20230113	8410	3.45	20230515	14400	-39.58	20220826	7180	21.17	20221013	7.29	N	019990	500	48 억		1914132	N	N	0	N	00	N
52	20230621	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-190	5	-2.12	122418490	13848	49.32	9020	9020	8780	11660	6280	8970	8840.16	19.65	0	-2545	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	857	112.56	1.89	12	0.14	78.00	4636.00	14400	20220826	-39.03	7180	20221013	22.28	12400	-29.19	20230113	8410	4.40	20230515	14400	-39.03	20220826	7180	22.28	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
53	20230621	150355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-170	5	-1.90	113348370	12815	45.64	9020	9020	8780	11660	6280	8970	8844.98	19.65	0	-2491	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	859	112.82	1.90	12	0.13	78.00	4636.00	14400	20220826	-38.89	7180	20221013	22.56	12400	-29.03	20230113	8410	4.64	20230515	14400	-38.89	20220826	7180	22.56	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
54	20230621	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-170	5	-1.90	92388780	10432	37.15	9020	9020	8800	11660	6280	8970	8856.29	19.65	0	-1201	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	859	112.82	1.90	12	0.11	78.00	4636.00	14400	20220826	-38.89	7180	20221013	22.56	12400	-29.03	20230113	8410	4.64	20230515	14400	-38.89	20220826	7180	22.56	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
55	20230621	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-160	5	-1.78	79545430	8975	31.96	9020	9020	8800	11660	6280	8970	8863.00	19.65	0	-995	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	860	112.95	1.90	12	0.09	78.00	4636.00	14400	20220826	-38.82	7180	20221013	22.70	12400	-28.95	20230113	8410	4.76	20230515	14400	-38.82	20220826	7180	22.70	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
56	20230621	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-100	5	-1.11	56199230	6330	22.54	9020	9020	8820	11660	6280	8970	8878.24	19.65	0	-78	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	865	113.72	1.91	12	0.06	78.00	4636.00	14400	20220826	-38.40	7180	20221013	23.54	12400	-28.47	20230113	8410	5.47	20230515	14400	-38.40	20220826	7180	23.54	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
57	20230621	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-70	5	-0.78	48645410	5476	19.50	9020	9020	8840	11660	6280	8970	8883.38	19.65	0	-3	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	868	114.10	1.92	12	0.06	78.00	4636.00	14400	20220826	-38.19	7180	20221013	23.96	12400	-28.23	20230113	8410	5.83	20230515	14400	-38.19	20220826	7180	23.96	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
58	20230621	100148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-50	5	-0.56	40266190	4531	16.14	9020	9020	8840	11660	6280	8970	8886.82	19.65	0	534	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	870	114.36	1.92	12	0.05	78.00	4636.00	14400	20220826	-38.06	7180	20221013	24.23	12400	-28.06	20230113	8410	6.06	20230515	14400	-38.06	20220826	7180	24.23	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
59	20230621	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-10	5	-0.11	7069260	790	2.81	9020	9020	8880	11660	6280	8970	8948.43	19.65	0	-374	9336	9152	9056	8872	8776	9245	8965	49	2690	500	6270	10	1	9756088	874	114.87	1.93	12	0.01	78.00	4636.00	14400	20220826	-37.78	7180	20221013	24.79	12400	-27.74	20230113	8410	6.54	20230515	14400	-37.78	20220826	7180	24.79	20221013	7.32	N	019990	500	48 억		1917354	N	N	0	N	00	N
60	20230620	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-40	5	-0.44	253821380	27992	87.73	8960	9240	8960	11710	6310	9010	9067.87	19.66	0	-941	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	875	115.00	1.93	12	0.29	78.00	4636.00	14400	20220826	-37.71	7180	20221013	24.93	12400	-27.66	20230113	8410	6.66	20230515	14400	-37.71	20220826	7180	24.93	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
61	20230620	150107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	20	2	0.22	232971890	25670	80.45	8960	9240	8960	11710	6310	9010	9075.65	19.66	0	-42	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	881	115.77	1.95	12	0.26	78.00	4636.00	14400	20220826	-37.29	7180	20221013	25.77	12400	-27.18	20230113	8410	7.37	20230515	14400	-37.29	20220826	7180	25.77	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
62	20230620	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-10	5	-0.11	210800190	23204	72.72	8960	9240	8960	11710	6310	9010	9084.65	19.66	0	835	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	878	115.38	1.94	12	0.24	78.00	4636.00	14400	20220826	-37.50	7180	20221013	25.35	12400	-27.42	20230113	8410	7.02	20230515	14400	-37.50	20220826	7180	25.35	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
63	20230620	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	20	2	0.22	198961330	21889	68.60	8960	9240	8960	11710	6310	9010	9089.56	19.66	0	889	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	881	115.77	1.95	12	0.22	78.00	4636.00	14400	20220826	-37.29	7180	20221013	25.77	12400	-27.18	20230113	8410	7.37	20230515	14400	-37.29	20220826	7180	25.77	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
64	20230620	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	0	3	0.00	185326030	20374	63.85	8960	9240	8960	11710	6310	9010	9096.20	19.66	0	1800	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	879	115.51	1.94	12	0.21	78.00	4636.00	14400	20220826	-37.43	7180	20221013	25.49	12400	-27.34	20230113	8410	7.13	20230515	14400	-37.43	20220826	7180	25.49	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
65	20230620	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	40	2	0.44	175637300	19299	60.49	8960	9240	8960	11710	6310	9010	9100.85	19.66	0	1643	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	883	116.03	1.95	12	0.20	78.00	4636.00	14400	20220826	-37.15	7180	20221013	26.04	12400	-27.02	20230113	8410	7.61	20230515	14400	-37.15	20220826	7180	26.04	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
66	20230620	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	50	2	0.55	126682360	13881	43.50	8960	9240	8960	11710	6310	9010	9126.31	19.66	0	2473	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	884	116.15	1.95	12	0.14	78.00	4636.00	14400	20220826	-37.08	7180	20221013	26.18	12400	-26.94	20230113	8410	7.73	20230515	14400	-37.08	20220826	7180	26.18	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
67	20230620	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	170	2	1.89	52300780	5709	17.89	8960	9240	8960	11710	6310	9010	9161.11	19.66	0	4613	9343	9176	8963	8796	8583	9260	8880	49	2700	500	6300	10	1	9756088	896	117.69	1.98	12	0.06	78.00	4636.00	14400	20220826	-36.25	7180	20221013	27.86	12400	-25.97	20230113	8410	9.16	20230515	14400	-36.25	20220826	7180	27.86	20221013	7.31	N	019990	500	48 억		1918296	N	N	0	N	00	N
68	20230619	160231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	190	2	2.15	283108270	31479	150.91	8910	9130	8750	11460	6180	8820	8993.54	19.57	0	9505	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	879	115.51	1.94	12	0.32	78.00	4636.00	14400	20220826	-37.43	7180	20221013	25.49	12400	-27.34	20230113	8410	7.13	20230515	14400	-37.43	20220826	7180	25.49	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
69	20230619	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	180	2	2.04	255204000	28384	136.07	8910	9130	8750	11460	6180	8820	8991.12	19.57	0	8628	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	878	115.38	1.94	12	0.29	78.00	4636.00	14400	20220826	-37.50	7180	20221013	25.35	12400	-27.42	20230113	8410	7.02	20230515	14400	-37.50	20220826	7180	25.35	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
70	20230619	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	220	2	2.49	242487850	26976	129.32	8910	9130	8750	11460	6180	8820	8989.02	19.57	0	8408	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	882	115.90	1.95	12	0.28	78.00	4636.00	14400	20220826	-37.22	7180	20221013	25.91	12400	-27.10	20230113	8410	7.49	20230515	14400	-37.22	20220826	7180	25.91	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
71	20230619	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	190	2	2.15	234162250	26052	124.89	8910	9130	8750	11460	6180	8820	8988.26	19.57	0	8178	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	879	115.51	1.94	12	0.27	78.00	4636.00	14400	20220826	-37.43	7180	20221013	25.49	12400	-27.34	20230113	8410	7.13	20230515	14400	-37.43	20220826	7180	25.49	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
72	20230619	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	190	2	2.15	214829260	23908	114.61	8910	9130	8750	11460	6180	8820	8985.66	19.57	0	7802	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	879	115.51	1.94	12	0.25	78.00	4636.00	14400	20220826	-37.43	7180	20221013	25.49	12400	-27.34	20230113	8410	7.13	20230515	14400	-37.43	20220826	7180	25.49	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
73	20230619	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	160	2	1.81	139417600	15572	74.65	8910	9060	8750	11460	6180	8820	8953.10	19.57	0	4851	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	876	115.13	1.94	12	0.16	78.00	4636.00	14400	20220826	-37.64	7180	20221013	25.07	12400	-27.58	20230113	8410	6.78	20230515	14400	-37.64	20220826	7180	25.07	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
74	20230619	100202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	200	2	2.27	110594530	12364	59.27	8910	9060	8750	11460	6180	8820	8944.88	19.57	0	5202	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	880	115.64	1.95	12	0.13	78.00	4636.00	14400	20220826	-37.36	7180	20221013	25.63	12400	-27.26	20230113	8410	7.25	20230515	14400	-37.36	20220826	7180	25.63	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
75	20230619	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	-60	5	-0.68	8725430	990	4.75	8910	8910	8750	11460	6180	8820	8813.57	19.57	0	-24	9046	8932	8766	8652	8486	8990	8710	49	2640	500	6170	10	1	9756088	855	112.31	1.89	12	0.01	78.00	4636.00	14400	20220826	-39.17	7180	20221013	22.01	12400	-29.35	20230113	8410	4.16	20230515	14400	-39.17	20220826	7180	22.01	20221013	7.33	N	019990	500	48 억		1908788	N	N	0	N	00	N
76	20230616	160206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	220	2	2.56	183238300	20852	100.02	8600	8880	8600	11180	6020	8600	8787.53	19.47	0	9030	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	860	113.08	1.90	12	0.21	78.00	4636.00	14400	20220826	-38.75	7180	20221013	22.84	12400	-28.87	20230113	8410	4.88	20230515	14400	-38.75	20220826	7180	22.84	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
77	20230616	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	210	2	2.44	177665720	20220	96.99	8600	8880	8600	11180	6020	8600	8786.63	19.47	0	8807	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	860	112.95	1.90	12	0.21	78.00	4636.00	14400	20220826	-38.82	7180	20221013	22.70	12400	-28.95	20230113	8410	4.76	20230515	14400	-38.82	20220826	7180	22.70	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
78	20230616	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	240	2	2.79	165893150	18884	90.58	8600	8880	8600	11180	6020	8600	8784.85	19.47	0	8552	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	862	113.33	1.91	12	0.19	78.00	4636.00	14400	20220826	-38.61	7180	20221013	23.12	12400	-28.71	20230113	8410	5.11	20230515	14400	-38.61	20220826	7180	23.12	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
79	20230616	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	170	2	1.98	128322940	14621	70.13	8600	8880	8600	11180	6020	8600	8776.62	19.47	0	5366	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	856	112.44	1.89	12	0.15	78.00	4636.00	14400	20220826	-39.10	7180	20221013	22.14	12400	-29.27	20230113	8410	4.28	20230515	14400	-39.10	20220826	7180	22.14	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
80	20230616	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	210	2	2.44	114182340	13010	62.40	8600	8880	8600	11180	6020	8600	8776.51	19.47	0	4943	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	860	112.95	1.90	12	0.13	78.00	4636.00	14400	20220826	-38.82	7180	20221013	22.70	12400	-28.95	20230113	8410	4.76	20230515	14400	-38.82	20220826	7180	22.70	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
81	20230616	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	210	2	2.44	104643300	11928	57.21	8600	8880	8600	11180	6020	8600	8772.91	19.47	0	4308	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	860	112.95	1.90	12	0.12	78.00	4636.00	14400	20220826	-38.82	7180	20221013	22.70	12400	-28.95	20230113	8410	4.76	20230515	14400	-38.82	20220826	7180	22.70	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
82	20230616	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	190	2	2.21	44662170	5123	24.57	8600	8800	8600	11180	6020	8600	8717.97	19.47	0	3116	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	858	112.69	1.90	12	0.05	78.00	4636.00	14400	20220826	-38.96	7180	20221013	22.42	12400	-29.11	20230113	8410	4.52	20230515	14400	-38.96	20220826	7180	22.42	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
83	20230616	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	50	2	0.58	1255930	146	0.70	8600	8650	8600	11180	6020	8600	8602.26	19.47	0	0	8873	8736	8623	8486	8373	8680	8430	49	2580	500	6020	10	1	9756088	844	110.90	1.87	12	0.00	78.00	4636.00	14400	20220826	-39.93	7180	20221013	20.47	12400	-30.24	20230113	8410	2.85	20230515	14400	-39.93	20220826	7180	20.47	20221013	7.32	N	019990	500	48 억		1899758	N	N	0	N	00	N
84	20230615	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-50	5	-0.58	170913110	19804	49.81	8670	8760	8510	11270	6070	8670	8630.23	19.48	0	-227	9023	8846	8723	8546	8423	8785	8485	49	2600	500	6060	10	1	9756088	841	110.51	1.86	12	0.20	78.00	4636.00	14400	20220826	-40.14	7180	20221013	20.06	12400	-30.48	20230113	8410	2.50	20230515	14400	-40.14	20220826	7180	20.06	20221013	7.37	N	019990	500	48 억		1900131	N	N	0	N	00	N
85	20230615	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-110	5	-1.27	149488030	17304	43.52	8670	8760	8510	11270	6070	8670	8638.93	19.48	0	-275	9023	8846	8723	8546	8423	8785	8485	49	2600	500	6060	10	1	9756088	835	109.74	1.85	12	0.18	78.00	4636.00	14400	20220826	-40.56	7180	20221013	19.22	12400	-30.97	20230113	8410	1.78	20230515	14400	-40.56	20220826	7180	19.22	20221013	7.37	N	019990	500	48 억		1900131	N	N	0	N	00	N
86	20230615	130213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	20	2	0.23	108725520	12546	31.56	8670	8760	8550	11270	6070	8670	8666.15	19.48	0	-1097	9023	8846	8723	8546	8423	8785	8485	49	2600	500	6060	10	1	9756088	848	111.41	1.87	12	0.13	78.00	4636.00	14400	20220826	-39.65	7180	20221013	21.03	12400	-29.92	20230113	8410	3.33	20230515	14400	-39.65	20220826	7180	21.03	20221013	7.37	N	019990	500	48 억		1900131	N	N	0	N	00	N
87	20230615	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-50	5	-0.58	86338660	9955	25.04	8670	8760	8550	11270	6070	8670	8672.89	19.48	0	-2062	9023	8846	8723	8546	8423	8785	8485	49	2600	500	6060	10	1	9756088	841	110.51	1.86	12	0.10	78.00	4636.00	14400	20220826	-40.14	7180	20221013	20.06	12400	-30.48	20230113	8410	2.50	20230515	14400	-40.14	20220826	7180	20.06	20221013	7.37	N	019990	500	48 억		1900131	N	N	0	N	00	N
88	20230615	110138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	0	3	0.00	54754690	6293	15.83	8670	8760	8610	11270	6070	8670	8700.89	19.48	0	-1839	9023	8846	8723	8546	8423	8785	8485	49	2600	500	6060	10	1	9756088	846	111.15	1.87	12	0.06	78.00	4636.00	14400	20220826	-39.79	7180	20221013	20.75	12400	-30.08	20230113	8410	3.09	20230515	14400	-39.79	20220826	7180	20.75	20221013	7.37	N	019990	500	48 억		1900131	N	N	0	N	00	N
89	20230611	184523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	140	2	1.55	637664010	69087	254.75	9060	9380	9060	11750	6330	9040	9230.04	19.46	22107	20812	9253	9146	9083	8976	8913	9115	8945	49	2710	500	6320	10	1	9756088	896	117.69	1.98	12	0.71	78.00	4636.00	14400	20220826	-36.25	7180	20221013	27.86	12400	-25.97	20230113	8410	9.16	20230515	14400	-36.25	20220826	7180	27.86	20221013	7.21	N	019990	500	48 억		1898953	N	N	0	N	00	N