KissMeData/144960/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	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-170	5	-2.64	1086722720	173107	59.54	6490	6500	6210	8350	4510	6430	6277.78	4.88	0	-10313	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2735	10.70	1.14	12	0.40	585.00	5482.00	7000	20230615	-10.57	3220	20221013	94.41	7000	-10.57	20230615	3400	84.12	20230103	7000	-10.57	20230615	3220	94.41	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
3	20230630	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-160	5	-2.49	1046162930	166632	57.31	6490	6500	6210	8350	4510	6430	6278.28	4.88	0	-8412	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2740	10.72	1.14	12	0.38	585.00	5482.00	7000	20230615	-10.43	3220	20221013	94.72	7000	-10.43	20230615	3400	84.41	20230103	7000	-10.43	20230615	3220	94.72	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
4	20230630	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-170	5	-2.64	949084710	151126	51.98	6490	6500	6210	8350	4510	6430	6280.09	4.88	0	-12901	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2735	10.70	1.14	12	0.35	585.00	5482.00	7000	20230615	-10.57	3220	20221013	94.41	7000	-10.57	20230615	3400	84.12	20230103	7000	-10.57	20230615	3220	94.41	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
5	20230630	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-160	5	-2.49	884367320	140780	48.42	6490	6500	6210	8350	4510	6430	6281.91	4.88	0	-15460	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2740	10.72	1.14	12	0.32	585.00	5482.00	7000	20230615	-10.43	3220	20221013	94.72	7000	-10.43	20230615	3400	84.41	20230103	7000	-10.43	20230615	3220	94.72	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
6	20230630	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-160	5	-2.49	799091400	127125	43.72	6490	6500	6210	8350	4510	6430	6285.87	4.88	0	-18331	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2740	10.72	1.14	12	0.29	585.00	5482.00	7000	20230615	-10.43	3220	20221013	94.72	7000	-10.43	20230615	3400	84.41	20230103	7000	-10.43	20230615	3220	94.72	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
7	20230630	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-220	5	-3.42	663671230	105466	36.27	6490	6500	6210	8350	4510	6430	6292.75	4.88	0	-14703	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2713	10.62	1.13	12	0.24	585.00	5482.00	7000	20230615	-11.29	3220	20221013	92.86	7000	-11.29	20230615	3400	82.65	20230103	7000	-11.29	20230615	3220	92.86	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
8	20230630	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-130	5	-2.02	390629770	61787	21.25	6490	6500	6280	8350	4510	6430	6322.20	4.88	0	-14659	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2753	10.77	1.15	12	0.14	585.00	5482.00	7000	20230615	-10.00	3220	20221013	95.65	7000	-10.00	20230615	3400	85.29	20230103	7000	-10.00	20230615	3220	95.65	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
9	20230630	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-50	5	-0.78	35548840	5528	1.90	6490	6500	6350	8350	4510	6430	6430.69	4.88	0	-3716	6696	6562	6446	6312	6196	6505	6255	44	1920	100	4370	10	1	43692624	2788	10.91	1.16	12	0.01	585.00	5482.00	7000	20230615	-8.86	3220	20221013	98.14	7000	-8.86	20230615	3400	87.65	20230103	7000	-8.86	20230615	3220	98.14	20221013	2.11	N	144960	100	43 억		2134363	N	N	0	N	00	N
10	20230629	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-110	5	-1.68	1863884300	290462	112.44	6550	6580	6330	8500	4580	6540	6416.94	4.81	0	35202	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2809	10.99	1.17	12	0.66	585.00	5482.00	7000	20230615	-8.14	3220	20221013	99.69	7000	-8.14	20230615	3400	89.12	20230103	7000	-8.14	20230615	3220	99.69	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
11	20230629	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-120	5	-1.83	1837004950	286272	110.82	6550	6580	6330	8500	4580	6540	6416.99	4.81	0	34436	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2805	10.97	1.17	12	0.66	585.00	5482.00	7000	20230615	-8.29	3220	20221013	99.38	7000	-8.29	20230615	3400	88.82	20230103	7000	-8.29	20230615	3220	99.38	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
12	20230629	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-140	5	-2.14	1651676360	257201	99.56	6550	6580	6350	8500	4580	6540	6421.73	4.81	0	29056	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2796	10.94	1.17	12	0.59	585.00	5482.00	7000	20230615	-8.57	3220	20221013	98.76	7000	-8.57	20230615	3400	88.24	20230103	7000	-8.57	20230615	3220	98.76	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
13	20230629	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-150	5	-2.29	1389905500	216137	83.67	6550	6580	6350	8500	4580	6540	6430.67	4.81	0	16888	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2792	10.92	1.17	12	0.49	585.00	5482.00	7000	20230615	-8.71	3220	20221013	98.45	7000	-8.71	20230615	3400	87.94	20230103	7000	-8.71	20230615	3220	98.45	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
14	20230629	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-140	5	-2.14	1114957450	172981	66.96	6550	6580	6350	8500	4580	6540	6445.55	4.81	0	8913	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2796	10.94	1.17	12	0.40	585.00	5482.00	7000	20230615	-8.57	3220	20221013	98.76	7000	-8.57	20230615	3400	88.24	20230103	7000	-8.57	20230615	3220	98.76	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
15	20230629	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-150	5	-2.29	846938850	130941	50.69	6550	6580	6350	8500	4580	6540	6468.10	4.81	0	3928	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2792	10.92	1.17	12	0.30	585.00	5482.00	7000	20230615	-8.71	3220	20221013	98.45	7000	-8.71	20230615	3400	87.94	20230103	7000	-8.71	20230615	3220	98.45	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
16	20230629	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	10	2	0.15	272165870	41647	16.12	6550	6580	6500	8500	4580	6540	6535.07	4.81	0	-12411	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2862	11.20	1.19	12	0.10	585.00	5482.00	7000	20230615	-6.43	3220	20221013	103.42	7000	-6.43	20230615	3400	92.65	20230103	7000	-6.43	20230615	3220	103.42	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
17	20230629	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	40	2	0.61	31627090	4840	1.87	6550	6580	6520	8500	4580	6540	6534.52	4.81	0	1822	6800	6670	6550	6420	6300	6665	6415	44	1960	100	4440	10	1	43692624	2875	11.25	1.20	12	0.01	585.00	5482.00	7000	20230615	-6.00	3220	20221013	104.35	7000	-6.00	20230615	3400	93.53	20230103	7000	-6.00	20230615	3220	104.35	20221013	2.06	N	144960	100	43 억		2099760	N	N	0	N	00	N
18	20230628	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	0	3	0.00	1687310590	257637	54.16	6540	6680	6430	8500	4580	6540	6549.18	4.89	0	-38262	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2857	11.18	1.19	12	0.59	585.00	5482.00	7000	20230615	-6.57	3220	20221013	103.11	7000	-6.57	20230615	3400	92.35	20230103	7000	-6.57	20230615	3220	103.11	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
19	20230628	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	0	3	0.00	1659778870	253427	53.27	6540	6680	6430	8500	4580	6540	6549.34	4.89	0	-37396	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2857	11.18	1.19	12	0.58	585.00	5482.00	7000	20230615	-6.57	3220	20221013	103.11	7000	-6.57	20230615	3400	92.35	20230103	7000	-6.57	20230615	3220	103.11	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
20	20230628	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	10	2	0.15	1607328350	245420	51.59	6540	6680	6430	8500	4580	6540	6549.30	4.89	0	-36998	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2862	11.20	1.19	12	0.56	585.00	5482.00	7000	20230615	-6.43	3220	20221013	103.42	7000	-6.43	20230615	3400	92.65	20230103	7000	-6.43	20230615	3220	103.42	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
21	20230628	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	60	2	0.92	1479851550	226016	47.51	6540	6680	6430	8500	4580	6540	6547.55	4.89	0	-33657	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2884	11.28	1.20	12	0.52	585.00	5482.00	7000	20230615	-5.71	3220	20221013	104.97	7000	-5.71	20230615	3400	94.12	20230103	7000	-5.71	20230615	3220	104.97	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
22	20230628	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	60	2	0.92	1399425500	213832	44.95	6540	6680	6430	8500	4580	6540	6544.51	4.89	0	-32592	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2884	11.28	1.20	12	0.49	585.00	5482.00	7000	20230615	-5.71	3220	20221013	104.97	7000	-5.71	20230615	3400	94.12	20230103	7000	-5.71	20230615	3220	104.97	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
23	20230628	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	100	2	1.53	1147402130	175558	36.90	6540	6680	6430	8500	4580	6540	6535.74	4.89	0	-18092	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2901	11.35	1.21	12	0.40	585.00	5482.00	7000	20230615	-5.14	3220	20221013	106.21	7000	-5.14	20230615	3400	95.29	20230103	7000	-5.14	20230615	3220	106.21	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
24	20230628	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-80	5	-1.22	407778850	63086	13.26	6540	6570	6430	8500	4580	6540	6463.86	4.89	0	-8488	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2823	11.04	1.18	12	0.14	585.00	5482.00	7000	20230615	-7.71	3220	20221013	100.62	7000	-7.71	20230615	3400	90.00	20230103	7000	-7.71	20230615	3220	100.62	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
25	20230628	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-70	5	-1.07	130613200	20176	4.24	6540	6570	6430	8500	4580	6540	6473.69	4.89	0	-9700	6826	6682	6536	6392	6246	6755	6465	44	1960	100	4440	10	1	43692624	2827	11.06	1.18	12	0.05	585.00	5482.00	7000	20230615	-7.57	3220	20221013	100.93	7000	-7.57	20230615	3400	90.29	20230103	7000	-7.57	20230615	3220	100.93	20221013	2.05	N	144960	100	43 억		2138582	N	N	0	N	00	N
26	20230627	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	120	2	1.87	3107537360	474505	206.03	6420	6680	6390	8340	4500	6420	6549.07	4.74	0	69692	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2857	11.18	1.19	12	1.09	585.00	5482.00	7000	20230615	-6.57	3220	20221013	103.11	7000	-6.57	20230615	3400	92.35	20230103	7000	-6.57	20230615	3220	103.11	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
27	20230627	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	80	2	1.25	2990261360	456534	198.23	6420	6680	6390	8340	4500	6420	6549.98	4.74	0	71823	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2840	11.11	1.19	12	1.04	585.00	5482.00	7000	20230615	-7.14	3220	20221013	101.86	7000	-7.14	20230615	3400	91.18	20230103	7000	-7.14	20230615	3220	101.86	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
28	20230627	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	100	2	1.56	2782020800	424443	184.29	6420	6680	6390	8340	4500	6420	6554.59	4.74	0	80366	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2849	11.15	1.19	12	0.97	585.00	5482.00	7000	20230615	-6.86	3220	20221013	102.48	7000	-6.86	20230615	3400	91.76	20230103	7000	-6.86	20230615	3220	102.48	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
29	20230627	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	130	2	2.02	2517008230	383854	166.67	6420	6680	6390	8340	4500	6420	6557.28	4.74	0	95107	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2862	11.20	1.19	12	0.88	585.00	5482.00	7000	20230615	-6.43	3220	20221013	103.42	7000	-6.43	20230615	3400	92.65	20230103	7000	-6.43	20230615	3220	103.42	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
30	20230627	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	140	2	2.18	2231485690	340547	147.87	6420	6680	6390	8340	4500	6420	6552.73	4.74	0	95166	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2866	11.21	1.20	12	0.78	585.00	5482.00	7000	20230615	-6.29	3220	20221013	103.73	7000	-6.29	20230615	3400	92.94	20230103	7000	-6.29	20230615	3220	103.73	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
31	20230627	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	210	2	3.27	1792429740	274151	119.04	6420	6680	6390	8340	4500	6420	6538.20	4.74	0	82218	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2897	11.33	1.21	12	0.63	585.00	5482.00	7000	20230615	-5.29	3220	20221013	105.90	7000	-5.29	20230615	3400	95.00	20230103	7000	-5.29	20230615	3220	105.90	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
32	20230627	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	50	2	0.78	859989560	132620	57.58	6420	6560	6390	8340	4500	6420	6484.72	4.74	0	31689	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2827	11.06	1.18	12	0.30	585.00	5482.00	7000	20230615	-7.57	3220	20221013	100.93	7000	-7.57	20230615	3400	90.29	20230103	7000	-7.57	20230615	3220	100.93	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
33	20230627	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	40	2	0.62	131147020	20321	8.82	6420	6480	6400	8340	4500	6420	6454.12	4.74	0	-3778	6586	6502	6386	6302	6186	6545	6345	44	1920	100	4360	10	1	43692624	2823	11.04	1.18	12	0.05	585.00	5482.00	7000	20230615	-7.71	3220	20221013	100.62	7000	-7.71	20230615	3400	90.00	20230103	7000	-7.71	20230615	3220	100.62	20221013	2.03	N	144960	100	43 억		2069165	N	N	0	N	00	N
34	20230626	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	100	2	1.58	1475175170	230062	110.35	6380	6470	6270	8210	4430	6320	6412.08	4.60	0	60797	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2805	10.97	1.17	12	0.53	585.00	5482.00	7000	20230615	-8.29	3220	20221013	99.38	7000	-8.29	20230615	3400	88.82	20230103	7000	-8.29	20230615	3220	99.38	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
35	20230626	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	90	2	1.42	1414941260	220659	105.84	6380	6470	6270	8210	4430	6320	6412.34	4.60	0	57870	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2801	10.96	1.17	12	0.51	585.00	5482.00	7000	20230615	-8.43	3220	20221013	99.07	7000	-8.43	20230615	3400	88.53	20230103	7000	-8.43	20230615	3220	99.07	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
36	20230626	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	120	2	1.90	1348609750	210310	100.87	6380	6470	6270	8210	4430	6320	6412.49	4.60	0	56731	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2814	11.01	1.17	12	0.48	585.00	5482.00	7000	20230615	-8.00	3220	20221013	100.00	7000	-8.00	20230615	3400	89.41	20230103	7000	-8.00	20230615	3220	100.00	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
37	20230626	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	80	2	1.27	770920830	120479	57.79	6380	6460	6270	8210	4430	6320	6398.80	4.60	0	-2524	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2796	10.94	1.17	12	0.28	585.00	5482.00	7000	20230615	-8.57	3220	20221013	98.76	7000	-8.57	20230615	3400	88.24	20230103	7000	-8.57	20230615	3220	98.76	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
38	20230626	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	40	2	0.63	694098600	108470	52.03	6380	6460	6270	8210	4430	6320	6398.99	4.60	0	-4524	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2779	10.87	1.16	12	0.25	585.00	5482.00	7000	20230615	-9.14	3220	20221013	97.52	7000	-9.14	20230615	3400	87.06	20230103	7000	-9.14	20230615	3220	97.52	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
39	20230626	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	80	2	1.27	619602180	96757	46.41	6380	6460	6270	8210	4430	6320	6403.69	4.60	0	-3752	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2796	10.94	1.17	12	0.22	585.00	5482.00	7000	20230615	-8.57	3220	20221013	98.76	7000	-8.57	20230615	3400	88.24	20230103	7000	-8.57	20230615	3220	98.76	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
40	20230626	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	60	2	0.95	519183910	81063	38.88	6380	6460	6270	8210	4430	6320	6404.70	4.60	0	3817	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2788	10.91	1.16	12	0.19	585.00	5482.00	7000	20230615	-8.86	3220	20221013	98.14	7000	-8.86	20230615	3400	87.65	20230103	7000	-8.86	20230615	3220	98.14	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
41	20230626	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	120	2	1.90	150527140	23599	11.32	6380	6440	6270	8210	4430	6320	6378.54	4.60	0	-4729	6513	6416	6323	6226	6133	6465	6275	44	1890	100	4290	10	1	43692624	2814	11.01	1.17	12	0.05	585.00	5482.00	7000	20230615	-8.00	3220	20221013	100.00	7000	-8.00	20230615	3400	89.41	20230103	7000	-8.00	20230615	3220	100.00	20221013	2.00	N	144960	100	43 억		2008428	N	N	0	N	00	N
42	20230623	180344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	20	2	0.32	1317824240	208493	86.47	6240	6420	6230	8190	4410	6300	6320.71	4.54	0	24273	6560	6430	6320	6190	6080	6375	6135	44	1890	100	4280	10	1	43692624	2761	10.80	1.15	12	0.48	585.00	5482.00	7000	20230615	-9.71	3220	20221013	96.27	7000	-9.71	20230615	3400	85.88	20230103	7000	-9.71	20230615	3220	96.27	20221013	1.82	N	144960	100	43 억		1984157	N	N	0	N	00	N
43	20230623	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	0	3	0.00	1132778120	179071	74.27	6240	6420	6230	8190	4410	6300	6325.86	4.54	0	19383	6560	6430	6320	6190	6080	6375	6135	44	1890	100	4280	10	1	43692624	2753	10.77	1.15	12	0.41	585.00	5482.00	7000	20230615	-10.00	3220	20221013	95.65	7000	-10.00	20230615	3400	85.29	20230103	7000	-10.00	20230615	3220	95.65	20221013	1.82	N	144960	100	43 억		1984157	N	N	0	N	00	N
44	20230622	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-120	5	-1.87	1521198550	240700	75.29	6420	6450	6210	8340	4500	6420	6319.85	4.74	0	-86313	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2753	10.77	1.15	12	0.55	585.00	5482.00	7000	20230615	-10.00	3220	20221013	95.65	7000	-10.00	20230615	3400	85.29	20230103	7000	-10.00	20230615	3220	95.65	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
45	20230622	150145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-110	5	-1.71	1421879130	224924	70.35	6420	6450	6210	8340	4500	6420	6321.54	4.74	0	-83792	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2757	10.79	1.15	12	0.51	585.00	5482.00	7000	20230615	-9.86	3220	20221013	95.96	7000	-9.86	20230615	3400	85.59	20230103	7000	-9.86	20230615	3220	95.96	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
46	20230622	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-130	5	-2.02	1302404100	205942	64.42	6420	6450	6210	8340	4500	6420	6324.07	4.74	0	-73316	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2748	10.75	1.15	12	0.47	585.00	5482.00	7000	20230615	-10.14	3220	20221013	95.34	7000	-10.14	20230615	3400	85.00	20230103	7000	-10.14	20230615	3220	95.34	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
47	20230622	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-140	5	-2.18	1104395940	174302	54.52	6420	6450	6270	8340	4500	6420	6336.05	4.74	0	-60078	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2744	10.74	1.15	12	0.40	585.00	5482.00	7000	20230615	-10.29	3220	20221013	95.03	7000	-10.29	20230615	3400	84.71	20230103	7000	-10.29	20230615	3220	95.03	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
48	20230622	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-130	5	-2.02	919096590	144791	45.29	6420	6450	6290	8340	4500	6420	6347.68	4.74	0	-44083	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2748	10.75	1.15	12	0.33	585.00	5482.00	7000	20230615	-10.14	3220	20221013	95.34	7000	-10.14	20230615	3400	85.00	20230103	7000	-10.14	20230615	3220	95.34	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
49	20230622	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-80	5	-1.25	709135480	111527	34.89	6420	6450	6310	8340	4500	6420	6358.35	4.74	0	-33636	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2770	10.84	1.16	12	0.26	585.00	5482.00	7000	20230615	-9.43	3220	20221013	96.89	7000	-9.43	20230615	3400	86.47	20230103	7000	-9.43	20230615	3220	96.89	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
50	20230622	100230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-60	5	-0.93	554604550	87298	27.31	6420	6450	6310	8340	4500	6420	6352.91	4.74	0	-19768	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2779	10.87	1.16	12	0.20	585.00	5482.00	7000	20230615	-9.14	3220	20221013	97.52	7000	-9.14	20230615	3400	87.06	20230103	7000	-9.14	20230615	3220	97.52	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
51	20230622	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	0	3	0.00	65951500	10346	3.24	6420	6420	6340	8340	4500	6420	6374.03	4.74	0	322	6700	6560	6350	6210	6000	6630	6280	44	1920	100	4360	10	1	43692624	2805	10.97	1.17	12	0.02	585.00	5482.00	7000	20230615	-8.29	3220	20221013	99.38	7000	-8.29	20230615	3400	88.82	20230103	7000	-8.29	20230615	3220	99.38	20221013	1.83	N	144960	100	43 억		2070940	N	N	0	N	00	N
52	20230621	160223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	170	2	2.72	2028672700	319096	144.18	6200	6490	6140	8120	4380	6250	6357.65	4.79	0	-21389	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2805	10.97	1.17	12	0.73	585.00	5482.00	7000	20230615	-8.29	3220	20221013	99.38	7000	-8.29	20230615	3400	88.82	20230103	7000	-8.29	20230615	3220	99.38	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
53	20230621	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	170	2	2.72	1901397400	299255	135.21	6200	6490	6140	8120	4380	6250	6353.87	4.79	0	-21539	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2805	10.97	1.17	12	0.68	585.00	5482.00	7000	20230615	-8.29	3220	20221013	99.38	7000	-8.29	20230615	3400	88.82	20230103	7000	-8.29	20230615	3220	99.38	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
54	20230621	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	150	2	2.40	1660796850	261642	118.22	6200	6490	6140	8120	4380	6250	6347.70	4.79	0	-20571	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2796	10.94	1.17	12	0.60	585.00	5482.00	7000	20230615	-8.57	3220	20221013	98.76	7000	-8.57	20230615	3400	88.24	20230103	7000	-8.57	20230615	3220	98.76	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
55	20230621	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	110	2	1.76	963937600	153373	69.30	6200	6400	6140	8120	4380	6250	6284.99	4.79	0	-15218	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2779	10.87	1.16	12	0.35	585.00	5482.00	7000	20230615	-9.14	3220	20221013	97.52	7000	-9.14	20230615	3400	87.06	20230103	7000	-9.14	20230615	3220	97.52	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
56	20230621	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	90	2	1.44	784759070	125147	56.54	6200	6400	6140	8120	4380	6250	6270.75	4.79	0	-2122	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2770	10.84	1.16	12	0.29	585.00	5482.00	7000	20230615	-9.43	3220	20221013	96.89	7000	-9.43	20230615	3400	86.47	20230103	7000	-9.43	20230615	3220	96.89	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
57	20230621	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	30	2	0.48	524785870	84152	38.02	6200	6340	6140	8120	4380	6250	6236.12	4.79	0	8161	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2744	10.74	1.15	12	0.19	585.00	5482.00	7000	20230615	-10.29	3220	20221013	95.03	7000	-10.29	20230615	3400	84.71	20230103	7000	-10.29	20230615	3220	95.03	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
58	20230621	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	40	2	0.64	357472430	57528	25.99	6200	6310	6140	8120	4380	6250	6213.70	4.79	0	4846	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2748	10.75	1.15	12	0.13	585.00	5482.00	7000	20230615	-10.14	3220	20221013	95.34	7000	-10.14	20230615	3400	85.00	20230103	7000	-10.14	20230615	3220	95.34	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
59	20230621	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-100	5	-1.60	64615470	10474	4.73	6200	6200	6150	8120	4380	6250	6166.75	4.79	0	1383	6436	6342	6176	6082	5916	6390	6130	44	1870	100	4250	10	1	43692624	2687	10.51	1.12	12	0.02	585.00	5482.00	7000	20230615	-12.14	3220	20221013	90.99	7000	-12.14	20230615	3400	80.88	20230103	7000	-12.14	20230615	3220	90.99	20221013	1.80	N	144960	100	43 억		2092460	N	N	0	N	00	N
60	20230620	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	30	2	0.48	1362170680	221087	33.68	6220	6270	6010	8080	4360	6220	6161.22	4.84	0	-23360	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2731	10.68	1.14	12	0.51	585.00	5482.00	7000	20230615	-10.71	3220	20221013	94.10	7000	-10.71	20230615	3400	83.82	20230103	7000	-10.71	20230615	3220	94.10	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
61	20230620	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	0	3	0.00	1290761900	209642	31.94	6220	6270	6010	8080	4360	6220	6156.96	4.84	0	-21377	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2718	10.63	1.13	12	0.48	585.00	5482.00	7000	20230615	-11.14	3220	20221013	93.17	7000	-11.14	20230615	3400	82.94	20230103	7000	-11.14	20230615	3220	93.17	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
62	20230620	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	20	2	0.32	1185574220	192735	29.36	6220	6240	6010	8080	4360	6220	6151.29	4.84	0	-16344	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2726	10.67	1.14	12	0.44	585.00	5482.00	7000	20230615	-10.86	3220	20221013	93.79	7000	-10.86	20230615	3400	83.53	20230103	7000	-10.86	20230615	3220	93.79	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
63	20230620	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-90	5	-1.45	825394770	134383	20.47	6220	6240	6010	8080	4360	6220	6142.06	4.84	0	-24072	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2678	10.48	1.12	12	0.31	585.00	5482.00	7000	20230615	-12.43	3220	20221013	90.37	7000	-12.43	20230615	3400	80.29	20230103	7000	-12.43	20230615	3220	90.37	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
64	20230620	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-120	5	-1.93	773917660	125976	19.19	6220	6240	6010	8080	4360	6220	6143.33	4.84	0	-17128	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2665	10.43	1.11	12	0.29	585.00	5482.00	7000	20230615	-12.86	3220	20221013	89.44	7000	-12.86	20230615	3400	79.41	20230103	7000	-12.86	20230615	3220	89.44	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
65	20230620	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-110	5	-1.77	674271620	109622	16.70	6220	6240	6010	8080	4360	6220	6150.83	4.84	0	-14263	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2670	10.44	1.11	12	0.25	585.00	5482.00	7000	20230615	-12.71	3220	20221013	89.75	7000	-12.71	20230615	3400	79.71	20230103	7000	-12.71	20230615	3220	89.75	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
66	20230620	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-50	5	-0.80	374255290	60966	9.29	6220	6240	6010	8080	4360	6220	6138.65	4.84	0	377	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2696	10.55	1.13	12	0.14	585.00	5482.00	7000	20230615	-11.86	3220	20221013	91.61	7000	-11.86	20230615	3400	81.47	20230103	7000	-11.86	20230615	3220	91.61	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
67	20230620	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-60	5	-0.96	85665360	13899	2.12	6220	6240	6010	8080	4360	6220	6163.09	4.84	0	-2439	6680	6450	6310	6080	5940	6380	6010	44	1860	100	4220	10	1	43692624	2691	10.53	1.12	12	0.03	585.00	5482.00	7000	20230615	-12.00	3220	20221013	91.30	7000	-12.00	20230615	3400	81.18	20230103	7000	-12.00	20230615	3220	91.30	20221013	1.71	N	144960	100	43 억		2115820	N	N	0	N	00	N
68	20230619	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	100	2	1.63	4165303310	655736	107.37	6300	6540	6170	7950	4290	6120	6352.15	4.81	0	18467	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2718	10.63	1.13	12	1.50	585.00	5482.00	7000	20230615	-11.14	3220	20221013	93.17	7000	-11.14	20230615	3400	82.94	20230103	7000	-11.14	20230615	3220	93.17	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
69	20230619	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	70	2	1.14	3991914310	627774	102.79	6300	6540	6170	7950	4290	6120	6358.84	4.81	0	23069	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2705	10.58	1.13	12	1.44	585.00	5482.00	7000	20230615	-11.57	3220	20221013	92.24	7000	-11.57	20230615	3400	82.06	20230103	7000	-11.57	20230615	3220	92.24	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
70	20230619	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	80	2	1.31	3859373360	606357	99.28	6300	6540	6170	7950	4290	6120	6364.85	4.81	0	27689	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2709	10.60	1.13	12	1.39	585.00	5482.00	7000	20230615	-11.43	3220	20221013	92.55	7000	-11.43	20230615	3400	82.35	20230103	7000	-11.43	20230615	3220	92.55	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
71	20230619	130339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	100	2	1.63	3501805690	548912	89.88	6300	6540	6170	7950	4290	6120	6379.54	4.81	0	59981	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2718	10.63	1.13	12	1.26	585.00	5482.00	7000	20230615	-11.14	3220	20221013	93.17	7000	-11.14	20230615	3400	82.94	20230103	7000	-11.14	20230615	3220	93.17	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
72	20230619	120106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	200	2	3.27	3190068170	498921	81.69	6300	6540	6170	7950	4290	6120	6393.93	4.81	0	87429	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2761	10.80	1.15	12	1.14	585.00	5482.00	7000	20230615	-9.71	3220	20221013	96.27	7000	-9.71	20230615	3400	85.88	20230103	7000	-9.71	20230615	3220	96.27	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
73	20230619	110146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	270	2	4.41	2899844270	453148	74.20	6300	6540	6170	7950	4290	6120	6399.33	4.81	0	103285	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2792	10.92	1.17	12	1.04	585.00	5482.00	7000	20230615	-8.71	3220	20221013	98.45	7000	-8.71	20230615	3400	87.94	20230103	7000	-8.71	20230615	3220	98.45	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
74	20230619	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	310	2	5.07	1662750860	261925	42.89	6300	6490	6170	7950	4290	6120	6348.19	4.81	0	84766	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2809	10.99	1.17	12	0.60	585.00	5482.00	7000	20230615	-8.14	3220	20221013	99.69	7000	-8.14	20230615	3400	89.12	20230103	7000	-8.14	20230615	3220	99.69	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
75	20230619	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	200	2	3.27	319276020	50689	8.30	6300	6370	6220	7950	4290	6120	6298.72	4.81	0	1521	6493	6306	6083	5896	5673	6400	5990	44	1830	100	4160	10	1	43692624	2761	10.80	1.15	12	0.12	585.00	5482.00	7000	20230615	-9.71	3220	20221013	96.27	7000	-9.71	20230615	3400	85.88	20230103	7000	-9.71	20230615	3220	96.27	20221013	2.12	N	144960	100	43 억		2102137	N	N	0	N	00	N
76	20230616	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-50	5	-0.81	3685203680	609647	29.63	6110	6270	5860	8020	4320	6170	6044.57	4.80	0	2084	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2674	10.46	1.12	12	1.40	585.00	5482.00	7000	20230615	-12.57	3220	20221013	90.06	7000	-12.57	20230615	3400	80.00	20230103	7000	-12.57	20230615	3220	90.06	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
77	20230616	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-40	5	-0.65	3506268290	580426	28.21	6110	6270	5860	8020	4320	6170	6040.63	4.80	0	13902	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2678	10.48	1.12	12	1.33	585.00	5482.00	7000	20230615	-12.43	3220	20221013	90.37	7000	-12.43	20230615	3400	80.29	20230103	7000	-12.43	20230615	3220	90.37	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
78	20230616	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-70	5	-1.13	3294382070	545858	26.53	6110	6270	5860	8020	4320	6170	6034.99	4.80	0	28418	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2665	10.43	1.11	12	1.25	585.00	5482.00	7000	20230615	-12.86	3220	20221013	89.44	7000	-12.86	20230615	3400	79.41	20230103	7000	-12.86	20230615	3220	89.44	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
79	20230616	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-120	5	-1.94	3102839660	514408	25.00	6110	6270	5860	8020	4320	6170	6031.59	4.80	0	45436	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2643	10.34	1.10	12	1.18	585.00	5482.00	7000	20230615	-13.57	3220	20221013	87.89	7000	-13.57	20230615	3400	77.94	20230103	7000	-13.57	20230615	3220	87.89	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
80	20230616	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-70	5	-1.13	2857819640	473821	23.03	6110	6270	5860	8020	4320	6170	6031.14	4.80	0	39393	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2665	10.43	1.11	12	1.08	585.00	5482.00	7000	20230615	-12.86	3220	20221013	89.44	7000	-12.86	20230615	3400	79.41	20230103	7000	-12.86	20230615	3220	89.44	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
81	20230616	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-70	5	-1.13	2697597840	447328	21.74	6110	6270	5860	8020	4320	6170	6030.15	4.80	0	39344	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2665	10.43	1.11	12	1.02	585.00	5482.00	7000	20230615	-12.86	3220	20221013	89.44	7000	-12.86	20230615	3400	79.41	20230103	7000	-12.86	20230615	3220	89.44	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
82	20230616	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	90	2	1.46	2431771390	404209	19.65	6110	6270	5860	8020	4320	6170	6015.74	4.80	0	49351	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2735	10.70	1.14	12	0.93	585.00	5482.00	7000	20230615	-10.57	3220	20221013	94.41	7000	-10.57	20230615	3400	84.12	20230103	7000	-10.57	20230615	3220	94.41	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
83	20230616	090137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-180	5	-2.92	263071360	43346	2.11	6110	6120	5990	8020	4320	6170	6066.71	4.80	0	11676	7523	6846	6323	5646	5123	6585	5385	44	1850	100	4190	10	1	43692624	2617	10.24	1.09	12	0.10	585.00	5482.00	7000	20230615	-14.43	3220	20221013	86.02	7000	-14.43	20230615	3400	76.18	20230103	7000	-14.43	20230615	3220	86.02	20221013	2.12	N	144960	100	43 억		2098939	N	N	0	N	00	N
84	20230615	150335	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6370	-280	5	-4.21	12193333470	1904144	270.10	7000	7000	5800	8640	4660	6650	6403.58	5.63	0	-362407	6830	6740	6580	6490	6330	6785	6535	44	1990	100	4520	10	1	43692624	2783	10.89	1.16	12	4.36	585.00	5482.00	7000	20230615	-9.00	3220	20221013	97.83	7000	-9.00	20230615	3400	87.35	20230103	7000	-9.00	20230615	3220	97.83	20221013	2.04	N	144960	100	43 억		2460017	N	N	0	N	00	N
85	20230615	140637	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6240	-410	5	-6.17	11312696400	1763854	250.20	7000	7000	5800	8640	4660	6650	6413.62	5.63	0	-342406	6830	6740	6580	6490	6330	6785	6535	44	1990	100	4520	10	1	43692624	2726	10.67	1.14	12	4.04	585.00	5482.00	7000	20230615	-10.86	3220	20221013	93.79	7000	-10.86	20230615	3400	83.53	20230103	7000	-10.86	20230615	3220	93.79	20221013	2.04	N	144960	100	43 억		2460017	N	N	0	N	00	N
86	20230615	130823	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6240	-410	5	-6.17	11046516290	1721159	244.14	7000	7000	5800	8640	4660	6650	6418.07	5.63	0	-329254	6830	6740	6580	6490	6330	6785	6535	44	1990	100	4520	10	1	43692624	2726	10.67	1.14	12	3.94	585.00	5482.00	7000	20230615	-10.86	3220	20221013	93.79	7000	-10.86	20230615	3400	83.53	20230103	7000	-10.86	20230615	3220	93.79	20221013	2.04	N	144960	100	43 억		2460017	N	N	0	N	00	N
87	20230615	121012	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6320	-330	5	-4.96	10723066230	1669803	236.86	7000	7000	5800	8640	4660	6650	6421.76	5.63	0	-311231	6830	6740	6580	6490	6330	6785	6535	44	1990	100	4520	10	1	43692624	2761	10.80	1.15	12	3.82	585.00	5482.00	7000	20230615	-9.71	3220	20221013	96.27	7000	-9.71	20230615	3400	85.88	20230103	7000	-9.71	20230615	3220	96.27	20221013	2.04	N	144960	100	43 억		2460017	N	N	0	N	00	N
88	20230615	111020	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6250	-400	5	-6.02	10373002180	1614125	228.96	7000	7000	5800	8640	4660	6650	6426.39	5.63	0	-299674	6830	6740	6580	6490	6330	6785	6535	44	1990	100	4520	10	1	43692624	2731	10.68	1.14	12	3.69	585.00	5482.00	7000	20230615	-10.71	3220	20221013	94.10	7000	-10.71	20230615	3400	83.82	20230103	7000	-10.71	20230615	3220	94.10	20221013	2.04	N	144960	100	43 억		2460017	N	N	0	N	00	N
89	20230611	184604	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6430	10	2	0.16	1253576320	195268	98.55	6400	6470	6310	8340	4500	6420	6419.79	5.20	-31588	-26139	6560	6490	6380	6310	6200	6525	6345	44	1920	100	4360	10	1	43692624	2809	10.99	1.17	12	0.45	585.00	5482.00	6470	20230609	-0.62	3220	20221013	99.69	6470	-0.62	20230609	3400	89.12	20230103	6470	-0.62	20230609	3220	99.69	20221013	1.94	N	144960	100	43 억		2270181	N	N	0	N	00	N