KissMeData/382800/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	161118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-150	5	-0.74	1157829940	57489	69.61	20450	20500	19980	26300	14200	20250	20140.03	10.32	0	6217	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1508	9.88	2.04	12	0.77	2035.00	9842.00	23600	20230615	-14.83	10550	20221031	90.52	23600	-14.83	20230615	10700	87.85	20230103	23600	-14.83	20230615	10550	90.52	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
3	20230630	151119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	-50	5	-0.25	1112013740	55217	66.86	20450	20500	19980	26300	14200	20250	20138.97	10.32	0	6014	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1515	9.93	2.05	12	0.74	2035.00	9842.00	23600	20230615	-14.41	10550	20221031	91.47	23600	-14.41	20230615	10700	88.79	20230103	23600	-14.41	20230615	10550	91.47	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
4	20230630	141118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	-100	5	-0.49	1020706890	50703	61.40	20450	20500	19980	26300	14200	20250	20131.09	10.32	0	6828	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1512	9.90	2.05	12	0.68	2035.00	9842.00	23600	20230615	-14.62	10550	20221031	91.00	23600	-14.62	20230615	10700	88.32	20230103	23600	-14.62	20230615	10550	91.00	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
5	20230630	131116	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	50	2	0.25	953549390	47370	57.36	20450	20500	19980	26300	14200	20250	20129.82	10.32	0	7878	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1523	9.98	2.06	12	0.63	2035.00	9842.00	23600	20230615	-13.98	10550	20221031	92.42	23600	-13.98	20230615	10700	89.72	20230103	23600	-13.98	20230615	10550	92.42	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
6	20230630	121113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	50	2	0.25	873404390	43417	52.57	20450	20500	19980	26300	14200	20250	20116.65	10.32	0	8574	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1523	9.98	2.06	12	0.58	2035.00	9842.00	23600	20230615	-13.98	10550	20221031	92.42	23600	-13.98	20230615	10700	89.72	20230103	23600	-13.98	20230615	10550	92.42	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
7	20230630	111105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	0	3	0.00	803360040	39975	48.41	20450	20500	19980	26300	14200	20250	20096.56	10.32	0	8731	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1519	9.95	2.06	12	0.53	2035.00	9842.00	23600	20230615	-14.19	10550	20221031	91.94	23600	-14.19	20230615	10700	89.25	20230103	23600	-14.19	20230615	10550	91.94	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
8	20230630	101117	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-200	5	-0.99	604219670	30056	36.39	20450	20500	19980	26300	14200	20250	20103.13	10.32	0	7082	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1504	9.85	2.04	12	0.40	2035.00	9842.00	23600	20230615	-15.04	10550	20221031	90.05	23600	-15.04	20230615	10700	87.38	20230103	23600	-15.04	20230615	10550	90.05	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
9	20230630	091117	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-200	5	-0.99	152131970	7583	9.18	20450	20450	19980	26300	14200	20250	20062.24	10.32	0	1443	21416	20832	20416	19832	19416	20625	19625	38	6050	500	14170	50	1	7502003	1504	9.85	2.04	12	0.10	2035.00	9842.00	23600	20230615	-15.04	10550	20221031	90.05	23600	-15.04	20230615	10700	87.38	20230103	23600	-15.04	20230615	10550	90.05	20221031	6.39	N	382800	500	38 억		774133	N	N	0	N	00	N
10	20230629	161111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	-650	5	-3.11	1683365550	82159	173.91	20900	21000	20000	27150	14650	20900	20489.53	10.31	0	-591	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1519	9.95	2.06	12	1.10	2035.00	9842.00	23600	20230615	-14.19	10550	20221031	91.94	23600	-14.19	20230615	10700	89.25	20230103	23600	-14.19	20230615	10550	91.94	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
11	20230629	151111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	-750	5	-3.59	1596256550	77861	164.81	20900	21000	20000	27150	14650	20900	20501.36	10.31	0	-912	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1512	9.90	2.05	12	1.04	2035.00	9842.00	23600	20230615	-14.62	10550	20221031	91.00	23600	-14.62	20230615	10700	88.32	20230103	23600	-14.62	20230615	10550	91.00	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
12	20230629	141109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	-650	5	-3.11	1419882700	69137	146.35	20900	21000	20000	27150	14650	20900	20537.23	10.31	0	1885	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1519	9.95	2.06	12	0.92	2035.00	9842.00	23600	20230615	-14.19	10550	20221031	91.94	23600	-14.19	20230615	10700	89.25	20230103	23600	-14.19	20230615	10550	91.94	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
13	20230629	131107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	-400	5	-1.91	898689700	43360	91.78	20900	21000	20500	27150	14650	20900	20726.24	10.31	0	-1942	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1538	10.07	2.08	12	0.58	2035.00	9842.00	23600	20230615	-13.14	10550	20221031	94.31	23600	-13.14	20230615	10700	91.59	20230103	23600	-13.14	20230615	10550	94.31	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
14	20230629	121112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20650	-250	5	-1.20	718565750	34592	73.22	20900	21000	20650	27150	14650	20900	20772.60	10.31	0	-1747	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1549	10.15	2.10	12	0.46	2035.00	9842.00	23600	20230615	-12.50	10550	20221031	95.73	23600	-12.50	20230615	10700	92.99	20230103	23600	-12.50	20230615	10550	95.73	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
15	20230629	111112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20750	-150	5	-0.72	540092400	25974	54.98	20900	21000	20700	27150	14650	20900	20793.58	10.31	0	337	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1557	10.20	2.11	12	0.35	2035.00	9842.00	23600	20230615	-12.08	10550	20221031	96.68	23600	-12.08	20230615	10700	93.93	20230103	23600	-12.08	20230615	10550	96.68	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
16	20230629	101115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20750	-150	5	-0.72	392724850	18896	40.00	20900	21000	20700	27150	14650	20900	20783.49	10.31	0	1448	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1557	10.20	2.11	12	0.25	2035.00	9842.00	23600	20230615	-12.08	10550	20221031	96.68	23600	-12.08	20230615	10700	93.93	20230103	23600	-12.08	20230615	10550	96.68	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
17	20230629	091003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	0	3	0.00	50713350	2435	5.15	20900	20950	20750	27150	14650	20900	20826.84	10.31	0	105	22000	21450	21150	20600	20300	21300	20450	38	6250	500	14630	50	1	7502003	1568	10.27	2.12	12	0.03	2035.00	9842.00	23600	20230615	-11.44	10550	20221031	98.10	23600	-11.44	20230615	10700	95.33	20230103	23600	-11.44	20230615	10550	98.10	20221031	6.42	N	382800	500	38 억		773386	N	N	0	N	00	N
18	20230628	161056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-300	5	-1.42	994573800	47124	107.42	21700	21700	20850	27550	14850	21200	21105.55	10.48	0	-13800	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1568	10.27	2.12	12	0.63	2035.00	9842.00	23600	20230615	-11.44	10550	20221031	98.10	23600	-11.44	20230615	10700	95.33	20230103	23600	-11.44	20230615	10550	98.10	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
19	20230628	151104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-300	5	-1.42	953851400	45175	102.98	21700	21700	20900	27550	14850	21200	21114.59	10.48	0	-13895	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1568	10.27	2.12	12	0.60	2035.00	9842.00	23600	20230615	-11.44	10550	20221031	98.10	23600	-11.44	20230615	10700	95.33	20230103	23600	-11.44	20230615	10550	98.10	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
20	20230628	141103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-100	5	-0.47	793561900	37538	85.57	21700	21700	20900	27550	14850	21200	21140.23	10.48	0	-9631	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1583	10.37	2.14	12	0.50	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
21	20230628	131104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-100	5	-0.47	742647700	35135	80.09	21700	21700	20900	27550	14850	21200	21136.98	10.48	0	-8816	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1583	10.37	2.14	12	0.47	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
22	20230628	121116	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	50	2	0.24	665176100	31477	71.75	21700	21700	20900	27550	14850	21200	21132.13	10.48	0	-8294	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1594	10.44	2.16	12	0.42	2035.00	9842.00	23600	20230615	-9.96	10550	20221031	101.42	23600	-9.96	20230615	10700	98.60	20230103	23600	-9.96	20230615	10550	101.42	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
23	20230628	111111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-100	5	-0.47	457212850	21628	49.30	21700	21700	20900	27550	14850	21200	21139.86	10.48	0	-7777	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1583	10.37	2.14	12	0.29	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
24	20230628	101112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	-150	5	-0.71	310401100	14640	33.37	21700	21700	21000	27550	14850	21200	21202.26	10.48	0	-5821	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1579	10.34	2.14	12	0.20	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
25	20230628	091106	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	0	3	0.00	114030250	5324	12.14	21700	21700	21150	27550	14850	21200	21418.15	10.48	0	-3837	21733	21466	21083	20816	20433	21600	20950	38	6350	500	14840	50	1	7502003	1590	10.42	2.15	12	0.07	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	6.46	N	382800	500	38 억		786092	N	N	0	N	00	N
26	20230627	161106	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	150	2	0.71	919891050	43867	127.03	20800	21350	20700	27350	14750	21050	20969.93	10.47	0	127	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1590	10.42	2.15	12	0.58	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
27	20230627	151116	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	150	2	0.71	860639750	41066	118.92	20800	21350	20700	27350	14750	21050	20957.48	10.47	0	1164	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1590	10.42	2.15	12	0.55	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
28	20230627	141124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	50	2	0.24	757236050	36163	104.72	20800	21350	20700	27350	14750	21050	20939.53	10.47	0	343	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1583	10.37	2.14	12	0.48	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
29	20230627	121123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-150	5	-0.71	459285750	22011	63.74	20800	21100	20700	27350	14750	21050	20866.19	10.47	0	-3014	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1568	10.27	2.12	12	0.29	2035.00	9842.00	23600	20230615	-11.44	10550	20221031	98.10	23600	-11.44	20230615	10700	95.33	20230103	23600	-11.44	20230615	10550	98.10	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
30	20230627	111133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	-250	5	-1.19	337388550	16165	46.81	20800	21100	20700	27350	14750	21050	20871.55	10.47	0	-2168	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1560	10.22	2.11	12	0.22	2035.00	9842.00	23600	20230615	-11.86	10550	20221031	97.16	23600	-11.86	20230615	10700	94.39	20230103	23600	-11.86	20230615	10550	97.16	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
31	20230627	101059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-150	5	-0.71	230634100	11025	31.93	20800	21100	20800	27350	14750	21050	20919.19	10.47	0	-1521	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1568	10.27	2.12	12	0.15	2035.00	9842.00	23600	20230615	-11.44	10550	20221031	98.10	23600	-11.44	20230615	10700	95.33	20230103	23600	-11.44	20230615	10550	98.10	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
32	20230627	091105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	0	3	0.00	68466200	3279	9.50	20800	21100	20800	27350	14750	21050	20880.21	10.47	0	668	21916	21482	21116	20682	20316	21450	20650	38	6300	500	14730	50	1	7502003	1579	10.34	2.14	12	0.04	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	6.33	N	382800	500	38 억		785703	N	N	0	N	00	N
33	20230626	161104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	50	2	0.24	725534350	34440	36.38	21050	21550	20750	27300	14700	21000	21066.62	10.55	0	-5915	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1579	10.34	2.14	12	0.46	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
34	20230626	151111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	100	2	0.48	690772450	32785	34.63	21050	21550	20750	27300	14700	21000	21069.77	10.55	0	-5256	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1583	10.37	2.14	12	0.44	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
35	20230626	141109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	0	3	0.00	592508350	28090	29.67	21050	21550	20750	27300	14700	21000	21093.21	10.55	0	-3070	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1575	10.32	2.13	12	0.37	2035.00	9842.00	23600	20230615	-11.02	10550	20221031	99.05	23600	-11.02	20230615	10700	96.26	20230103	23600	-11.02	20230615	10550	99.05	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
36	20230626	121105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	200	2	0.95	456032250	21598	22.81	21050	21550	20750	27300	14700	21000	21114.56	10.55	0	-2718	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1590	10.42	2.15	12	0.29	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
37	20230626	111104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	350	2	1.67	364580600	17287	18.26	21050	21550	20750	27300	14700	21000	21089.87	10.55	0	-1497	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1602	10.49	2.17	12	0.23	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
38	20230626	101101	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	200	2	0.95	244465250	11657	12.31	21050	21250	20750	27300	14700	21000	20971.54	10.55	0	-847	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1590	10.42	2.15	12	0.16	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
39	20230626	091107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-100	5	-0.48	82512950	3937	4.16	21050	21200	20750	27300	14700	21000	20958.33	10.55	0	-1884	22400	21700	21200	20500	20000	21450	20250	38	6300	500	14700	50	1	7502003	1568	10.27	2.12	12	0.05	2035.00	9842.00	23600	20230615	-11.44	10550	20221031	98.10	23600	-11.44	20230615	10700	95.33	20230103	23600	-11.44	20230615	10550	98.10	20221031	6.54	N	382800	500	38 억		791574	N	N	0	N	00	N
40	20230623	191017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	-900	5	-4.11	2000756700	94679	68.67	21850	21900	20700	28450	15350	21900	21132.23	10.55	-29518	-29924	23166	22532	21416	20782	19666	22850	21100	38	6550	500	15330	50	1	7502003	1575	10.32	2.13	12	1.26	2035.00	9842.00	23600	20230615	-11.02	10550	20221031	99.05	23600	-11.02	20230615	10700	96.26	20230103	23600	-11.02	20230615	10550	99.05	20221031	6.77	N	382800	500	38 억		791574	N	N	0	N	00	N
41	20230623	140858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20700	-1200	5	-5.48	1613707950	76174	55.25	21850	21900	20700	28450	15350	21900	21184.48	10.94	0	-16632	23166	22532	21416	20782	19666	22850	21100	38	6550	500	15330	50	1	7502003	1553	10.17	2.10	12	1.02	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.77	N	382800	500	38 억		821092	N	N	0	N	00	N
42	20230622	160602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	1400	2	6.83	2949901750	137534	152.21	20300	22050	20300	26650	14350	20500	21448.50	10.77	0	13271	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1643	10.76	2.23	12	1.83	2035.00	9842.00	23600	20230615	-7.20	10550	20221031	107.58	23600	-7.20	20230615	10700	104.67	20230103	23600	-7.20	20230615	10550	107.58	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
43	20230622	150933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	1300	2	6.34	2756022050	128647	142.37	20300	22050	20300	26650	14350	20500	21423.31	10.77	0	13900	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1635	10.71	2.21	12	1.71	2035.00	9842.00	23600	20230615	-7.63	10550	20221031	106.64	23600	-7.63	20230615	10700	103.74	20230103	23600	-7.63	20230615	10550	106.64	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
44	20230622	140657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	1250	2	6.10	2524769350	118020	130.61	20300	22050	20300	26650	14350	20500	21392.91	10.77	0	16369	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1632	10.69	2.21	12	1.57	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
45	20230622	130133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	1200	2	5.85	2318874450	108488	120.06	20300	22050	20300	26650	14350	20500	21374.68	10.77	0	15826	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1628	10.66	2.20	12	1.45	2035.00	9842.00	23600	20230615	-8.05	10550	20221031	105.69	23600	-8.05	20230615	10700	102.80	20230103	23600	-8.05	20230615	10550	105.69	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
46	20230622	120706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	1200	2	5.85	2195757250	102811	113.78	20300	22050	20300	26650	14350	20500	21357.43	10.77	0	15512	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1628	10.66	2.20	12	1.37	2035.00	9842.00	23600	20230615	-8.05	10550	20221031	105.69	23600	-8.05	20230615	10700	102.80	20230103	23600	-8.05	20230615	10550	105.69	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
47	20230622	110506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	1100	2	5.37	1324180150	62842	69.55	20300	21650	20300	26650	14350	20500	21071.81	10.77	0	5767	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1620	10.61	2.19	12	0.84	2035.00	9842.00	23600	20230615	-8.47	10550	20221031	104.74	23600	-8.47	20230615	10700	101.87	20230103	23600	-8.47	20230615	10550	104.74	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
48	20230622	100958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20950	450	2	2.20	774085850	37097	41.06	20300	21450	20300	26650	14350	20500	20866.78	10.77	0	2531	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1572	10.29	2.13	12	0.49	2035.00	9842.00	23600	20230615	-11.23	10550	20221031	98.58	23600	-11.23	20230615	10700	95.79	20230103	23600	-11.23	20230615	10550	98.58	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
49	20230622	090835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20550	50	2	0.24	44355700	2173	2.40	20300	20650	20300	26650	14350	20500	20411.17	10.77	0	222	21966	21232	20766	20032	19566	21000	19800	38	6150	500	14350	50	1	7502003	1542	10.10	2.09	12	0.03	2035.00	9842.00	23600	20230615	-12.92	10550	20221031	94.79	23600	-12.92	20230615	10700	92.06	20230103	23600	-12.92	20230615	10550	94.79	20221031	6.84	N	382800	500	38 억		808289	N	N	0	N	00	N
50	20230621	160152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	-550	5	-2.61	1875991100	89988	97.27	20900	21500	20300	27350	14750	21050	20847.58	10.78	0	-2447	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1538	10.07	2.08	12	1.20	2035.00	9842.00	23600	20230615	-13.14	10550	20221031	94.31	23600	-13.14	20230615	10700	91.59	20230103	23600	-13.14	20230615	10550	94.31	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
51	20230621	150556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20350	-700	5	-3.33	1785682200	85575	92.50	20900	21500	20300	27350	14750	21050	20866.87	10.78	0	-4013	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1527	10.00	2.07	12	1.14	2035.00	9842.00	23600	20230615	-13.77	10550	20221031	92.89	23600	-13.77	20230615	10700	90.19	20230103	23600	-13.77	20230615	10550	92.89	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
52	20230621	140527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20650	-400	5	-1.90	1397699200	66617	72.01	20900	21500	20600	27350	14750	21050	20981.12	10.78	0	-2137	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1549	10.15	2.10	12	0.89	2035.00	9842.00	23600	20230615	-12.50	10550	20221031	95.73	23600	-12.50	20230615	10700	92.99	20230103	23600	-12.50	20230615	10550	95.73	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
53	20230621	130452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20650	-400	5	-1.90	1258422400	59874	64.72	20900	21500	20650	27350	14750	21050	21017.84	10.78	0	-1235	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1549	10.15	2.10	12	0.80	2035.00	9842.00	23600	20230615	-12.50	10550	20221031	95.73	23600	-12.50	20230615	10700	92.99	20230103	23600	-12.50	20230615	10550	95.73	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
54	20230621	121017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20850	-200	5	-0.95	1080047100	51295	55.45	20900	21500	20700	27350	14750	21050	21055.60	10.78	0	3695	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1564	10.25	2.12	12	0.68	2035.00	9842.00	23600	20230615	-11.65	10550	20221031	97.63	23600	-11.65	20230615	10700	94.86	20230103	23600	-11.65	20230615	10550	97.63	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
55	20230621	110821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	-50	5	-0.24	867398850	41073	44.40	20900	21500	20850	27350	14750	21050	21118.47	10.78	0	4756	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1575	10.32	2.13	12	0.55	2035.00	9842.00	23600	20230615	-11.02	10550	20221031	99.05	23600	-11.02	20230615	10700	96.26	20230103	23600	-11.02	20230615	10550	99.05	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
56	20230621	100826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21500	450	2	2.14	646533150	30647	33.13	20900	21500	20850	27350	14750	21050	21096.13	10.78	0	7174	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1613	10.57	2.18	12	0.41	2035.00	9842.00	23600	20230615	-8.90	10550	20221031	103.79	23600	-8.90	20230615	10700	100.93	20230103	23600	-8.90	20230615	10550	103.79	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
57	20230621	090327	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	0	3	0.00	38042700	1810	1.96	20900	21200	20900	27350	14750	21050	21018.07	10.78	0	-228	21950	21500	21150	20700	20350	21325	20525	38	6300	500	14730	50	1	7502003	1579	10.34	2.14	12	0.02	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	6.91	N	382800	500	38 억		808658	N	N	0	N	00	N
58	20230620	160118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	-500	5	-2.32	1941210150	91889	91.39	21550	21600	20800	28000	15100	21550	21125.82	10.73	0	3498	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1579	10.34	2.14	12	1.22	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
59	20230620	151015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	-500	5	-2.32	1871528000	88579	88.09	21550	21600	20800	28000	15100	21550	21128.35	10.73	0	3581	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1579	10.34	2.14	12	1.18	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
60	20230620	140122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	-350	5	-1.62	1542181850	72849	72.45	21550	21600	20850	28000	15100	21550	21169.57	10.73	0	4285	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1590	10.42	2.15	12	0.97	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
61	20230620	130752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	-300	5	-1.39	1464776850	69192	68.81	21550	21600	20850	28000	15100	21550	21169.74	10.73	0	4881	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1594	10.44	2.16	12	0.92	2035.00	9842.00	23600	20230615	-9.96	10550	20221031	101.42	23600	-9.96	20230615	10700	98.60	20230103	23600	-9.96	20230615	10550	101.42	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
62	20230620	120641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	-550	5	-2.55	1317286850	62183	61.84	21550	21600	20850	28000	15100	21550	21184.04	10.73	0	3191	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1575	10.32	2.13	12	0.83	2035.00	9842.00	23600	20230615	-11.02	10550	20221031	99.05	23600	-11.02	20230615	10700	96.26	20230103	23600	-11.02	20230615	10550	99.05	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
63	20230620	110738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-450	5	-2.09	1000605550	47103	46.84	21550	21600	21000	28000	15100	21550	21242.93	10.73	0	5189	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1583	10.37	2.14	12	0.63	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
64	20230620	100955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21400	-150	5	-0.70	840256900	39542	39.33	21550	21600	21000	28000	15100	21550	21249.73	10.73	0	6742	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1605	10.52	2.17	12	0.53	2035.00	9842.00	23600	20230615	-9.32	10550	20221031	102.84	23600	-9.32	20230615	10700	100.00	20230103	23600	-9.32	20230615	10550	102.84	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
65	20230620	090958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	-200	5	-0.93	204025450	9521	9.47	21550	21600	21250	28000	15100	21550	21428.99	10.73	0	2037	22883	22216	21883	21216	20883	22050	21050	38	6450	500	15080	50	1	7502003	1602	10.49	2.17	12	0.13	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	7.11	N	382800	500	38 억		805122	N	N	0	N	00	N
66	20230619	160301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	-700	5	-3.15	2172563650	99165	71.98	22150	22550	21550	28900	15600	22250	21910.03	11.03	0	-16061	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1604	10.59	2.19	12	1.33	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
67	20230619	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	-550	5	-2.47	1968942500	89729	65.13	22150	22550	21600	28900	15600	22250	21943.21	11.03	0	-15449	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1615	10.66	2.20	12	1.21	2035.00	9842.00	23600	20230615	-8.05	10550	20221031	105.69	23600	-8.05	20230615	10700	102.80	20230103	23600	-8.05	20230615	10550	105.69	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
68	20230619	140530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	-350	5	-1.57	1564111050	71069	51.59	22150	22550	21800	28900	15600	22250	22008.34	11.03	0	-8569	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1630	10.76	2.23	12	0.95	2035.00	9842.00	23600	20230615	-7.20	10550	20221031	107.58	23600	-7.20	20230615	10700	104.67	20230103	23600	-7.20	20230615	10550	107.58	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
69	20230619	130203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-300	5	-1.35	1226767150	55650	40.39	22150	22550	21800	28900	15600	22250	22044.33	11.03	0	-1784	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1634	10.79	2.23	12	0.75	2035.00	9842.00	23600	20230615	-6.99	10550	20221031	108.06	23600	-6.99	20230615	10700	105.14	20230103	23600	-6.99	20230615	10550	108.06	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
70	20230619	120459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-300	5	-1.35	1086196950	49251	35.75	22150	22550	21800	28900	15600	22250	22054.31	11.03	0	-949	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1634	10.79	2.23	12	0.66	2035.00	9842.00	23600	20230615	-6.99	10550	20221031	108.06	23600	-6.99	20230615	10700	105.14	20230103	23600	-6.99	20230615	10550	108.06	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
71	20230619	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22050	-200	5	-0.90	983233250	44577	32.36	22150	22550	21800	28900	15600	22250	22056.96	11.03	0	-941	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1641	10.84	2.24	12	0.60	2035.00	9842.00	23600	20230615	-6.57	10550	20221031	109.00	23600	-6.57	20230615	10700	106.07	20230103	23600	-6.57	20230615	10550	109.00	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
72	20230619	100134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	-350	5	-1.57	784687200	35547	25.80	22150	22550	21850	28900	15600	22250	22074.64	11.03	0	-2225	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1630	10.76	2.23	12	0.48	2035.00	9842.00	23600	20230615	-7.20	10550	20221031	107.58	23600	-7.20	20230615	10700	104.67	20230103	23600	-7.20	20230615	10550	107.58	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
73	20230619	091016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22050	-200	5	-0.90	219309200	9851	7.15	22150	22550	22050	28900	15600	22250	22262.63	11.03	0	-2979	23216	22732	22216	21732	21216	22475	21475	38	6650	500	15570	50	1	7443591	1641	10.84	2.24	12	0.13	2035.00	9842.00	23600	20230615	-6.57	10550	20221031	109.00	23600	-6.57	20230615	10700	106.07	20230103	23600	-6.57	20230615	10550	109.00	20221031	7.35	N	382800	500	37 억		821140	N	N	0	N	00	N
74	20230616	160928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	0	3	0.00	3030585100	136609	31.68	22550	22700	21700	28900	15600	22250	22184.28	11.06	0	-4141	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1656	10.93	2.26	12	1.84	2035.00	9842.00	23600	20230615	-5.72	10550	20221031	110.90	23600	-5.72	20230615	10700	107.94	20230103	23600	-5.72	20230615	10550	110.90	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
75	20230616	150313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	100	2	0.45	2857193500	128828	29.87	22550	22700	21700	28900	15600	22250	22178.36	11.06	0	-2901	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1664	10.98	2.27	12	1.73	2035.00	9842.00	23600	20230615	-5.30	10550	20221031	111.85	23600	-5.30	20230615	10700	108.88	20230103	23600	-5.30	20230615	10550	111.85	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
76	20230616	140853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22400	150	2	0.67	2701248200	121843	28.25	22550	22700	21700	28900	15600	22250	22169.91	11.06	0	-2726	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1667	11.01	2.28	12	1.64	2035.00	9842.00	23600	20230615	-5.08	10550	20221031	112.32	23600	-5.08	20230615	10700	109.35	20230103	23600	-5.08	20230615	10550	112.32	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
77	20230616	131033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	50	2	0.22	2167179200	98121	22.75	22550	22700	21700	28900	15600	22250	22086.80	11.06	0	-2814	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1660	10.96	2.27	12	1.32	2035.00	9842.00	23600	20230615	-5.51	10550	20221031	111.37	23600	-5.51	20230615	10700	108.41	20230103	23600	-5.51	20230615	10550	111.37	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
78	20230616	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-150	5	-0.67	1821809200	82617	19.16	22550	22700	21700	28900	15600	22250	22051.26	11.06	0	-5600	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1645	10.86	2.25	12	1.11	2035.00	9842.00	23600	20230615	-6.36	10550	20221031	109.48	23600	-6.36	20230615	10700	106.54	20230103	23600	-6.36	20230615	10550	109.48	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
79	20230616	110715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	-350	5	-1.57	1573132300	71292	16.53	22550	22700	21700	28900	15600	22250	22066.04	11.06	0	-981	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1630	10.76	2.23	12	0.96	2035.00	9842.00	23600	20230615	-7.20	10550	20221031	107.58	23600	-7.20	20230615	10700	104.67	20230103	23600	-7.20	20230615	10550	107.58	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
80	20230616	100118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-300	5	-1.35	1155998400	52168	12.10	22550	22700	21800	28900	15600	22250	22159.15	11.06	0	-2573	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1634	10.79	2.23	12	0.70	2035.00	9842.00	23600	20230615	-6.99	10550	20221031	108.06	23600	-6.99	20230615	10700	105.14	20230103	23600	-6.99	20230615	10550	108.06	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
81	20230616	090401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	250	2	1.12	324242500	14385	3.34	22550	22700	22300	28900	15600	22250	22540.32	11.06	0	-4276	24416	23332	22516	21432	20616	22925	21025	38	6650	500	15570	50	1	7443591	1675	11.06	2.29	12	0.19	2035.00	9842.00	23600	20230615	-4.66	10550	20221031	113.27	23600	-4.66	20230615	10700	110.28	20230103	23600	-4.66	20230615	10550	113.27	20221031	7.50	N	382800	500	37 억		823366	N	N	0	N	00	N
82	20230615	150619	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	21800	-400	5	-1.80	9034196700	399773	57.60	22600	23600	21700	28850	15550	22200	22598.35	10.75	0	19028	24100	23150	21650	20700	19200	23625	21175	38	6650	500	15540	50	1	7443591	1623	10.71	2.21	12	5.37	2035.00	9842.00	23600	20230615	-7.63	10550	20221031	106.64	23600	-7.63	20230615	10700	103.74	20230103	23600	-7.63	20230615	10550	106.64	20221031	7.66	N	382800	500	37 억		800376	N	N	0	N	00	N
83	20230615	140631	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	22150	-50	5	-0.23	8518489650	376259	54.21	22600	23600	21700	28850	15550	22200	22640.00	10.75	0	18498	24100	23150	21650	20700	19200	23625	21175	38	6650	500	15540	50	1	7443591	1649	10.88	2.25	12	5.05	2035.00	9842.00	23600	20230615	-6.14	10550	20221031	109.95	23600	-6.14	20230615	10700	107.01	20230103	23600	-6.14	20230615	10550	109.95	20221031	7.66	N	382800	500	37 억		800376	N	N	0	N	00	N
84	20230615	130642	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	21900	-300	5	-1.35	8243122650	363780	52.41	22600	23600	21700	28850	15550	22200	22659.67	10.75	0	21702	24100	23150	21650	20700	19200	23625	21175	38	6650	500	15540	50	1	7443591	1630	10.76	2.23	12	4.89	2035.00	9842.00	23600	20230615	-7.20	10550	20221031	107.58	23600	-7.20	20230615	10700	104.67	20230103	23600	-7.20	20230615	10550	107.58	20221031	7.66	N	382800	500	37 억		800376	N	N	0	N	00	N
85	20230615	120742	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	22000	-200	5	-0.90	7828686250	344916	49.69	22600	23600	21700	28850	15550	22200	22697.41	10.75	0	25271	24100	23150	21650	20700	19200	23625	21175	38	6650	500	15540	50	1	7443591	1638	10.81	2.24	12	4.63	2035.00	9842.00	23600	20230615	-6.78	10550	20221031	108.53	23600	-6.78	20230615	10700	105.61	20230103	23600	-6.78	20230615	10550	108.53	20221031	7.66	N	382800	500	37 억		800376	N	N	0	N	00	N
86	20230615	110751	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	21950	-250	5	-1.13	7334158500	322317	46.44	22600	23600	21800	28850	15550	22200	22754.54	10.75	0	21639	24100	23150	21650	20700	19200	23625	21175	38	6650	500	15540	50	1	7443591	1634	10.79	2.23	12	4.33	2035.00	9842.00	23600	20230615	-6.99	10550	20221031	108.06	23600	-6.99	20230615	10700	105.14	20230103	23600	-6.99	20230615	10550	108.06	20221031	7.66	N	382800	500	37 억		800376	N	N	0	N	00	N
87	20230611	184710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19740	70	2	0.36	704534760	35673	127.42	19710	19950	19490	25550	13770	19670	19749.82	8.85	9890	9749	19843	19756	19603	19516	19363	19680	19440	38	5890	500	13760	10	1	7443591	1469	9.70	2.01	12	0.48	2035.00	9842.00	22050	20230327	-10.48	10550	20221031	87.11	22050	-10.48	20230327	10700	84.49	20230103	22050	-10.48	20230327	10550	87.11	20221031	7.73	N	382800	500	37 억		658812	N	N	0	N	00	N
88	20230611	181742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19740	70	2	0.36	704534760	35673	127.42	19710	19950	19490	25550	13770	19670	19749.82	8.85	9890	9749	19843	19756	19603	19516	19363	19680	19440	38	5890	500	13760	10	1	7443591	1469	9.70	2.01	12	0.48	2035.00	9842.00	22050	20230327	-10.48	10550	20221031	87.11	22050	-10.48	20230327	10700	84.49	20230103	22050	-10.48	20230327	10550	87.11	20221031	7.73	N	382800	500	37 억		658812	N	N	0	N	00	N