KissMeData/254120/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	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-40	5	-1.31	1945153580	650180	65.52	3045	3060	2950	3975	2145	3060	2991.55	7.62	0	-63770	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	884	201.33	7.12	12	2.22	15.00	424.00	4595	20230420	-34.28	1462	20220704	106.57	4595	-34.28	20230420	1472	105.16	20230103	4595	-34.28	20230420	1590	89.94	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
3	20230630	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-60	5	-1.96	1815825490	607320	61.20	3045	3060	2950	3975	2145	3060	2989.88	7.62	0	-62519	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	878	200.00	7.08	12	2.07	15.00	424.00	4595	20230420	-34.71	1462	20220704	105.20	4595	-34.71	20230420	1472	103.80	20230103	4595	-34.71	20230420	1590	88.68	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
4	20230630	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-80	5	-2.61	1574692680	526858	53.10	3045	3060	2950	3975	2145	3060	2988.82	7.62	0	-74594	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	872	198.67	7.03	12	1.80	15.00	424.00	4595	20230420	-35.15	1462	20220704	103.83	4595	-35.15	20230420	1472	102.45	20230103	4595	-35.15	20230420	1590	87.42	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
5	20230630	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-80	5	-2.61	1479337520	494838	49.87	3045	3060	2950	3975	2145	3060	2989.52	7.62	0	-79302	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	872	198.67	7.03	12	1.69	15.00	424.00	4595	20230420	-35.15	1462	20220704	103.83	4595	-35.15	20230420	1472	102.45	20230103	4595	-35.15	20230420	1590	87.42	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
6	20230630	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-75	5	-2.45	1126951830	375981	37.89	3045	3060	2955	3975	2145	3060	2997.34	7.62	0	-48978	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	874	199.00	7.04	12	1.28	15.00	424.00	4595	20230420	-35.04	1462	20220704	104.17	4595	-35.04	20230420	1472	102.79	20230103	4595	-35.04	20230420	1590	87.74	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
7	20230630	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-60	5	-1.96	930725260	310395	31.28	3045	3060	2955	3975	2145	3060	2998.49	7.62	0	-20865	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	878	200.00	7.08	12	1.06	15.00	424.00	4595	20230420	-34.71	1462	20220704	105.20	4595	-34.71	20230420	1472	103.80	20230103	4595	-34.71	20230420	1590	88.68	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
8	20230630	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-55	5	-1.80	750321530	250106	25.21	3045	3060	2955	3975	2145	3060	2999.98	7.62	0	-12245	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	880	200.33	7.09	12	0.85	15.00	424.00	4595	20230420	-34.60	1462	20220704	105.54	4595	-34.60	20230420	1472	104.14	20230103	4595	-34.60	20230420	1590	88.99	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
9	20230630	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-100	5	-3.27	190186440	63182	6.37	3045	3060	2960	3975	2145	3060	3010.01	7.62	0	-11469	3250	3155	3030	2935	2810	3092	2872	29	915	100	2010	5	1	29275970	867	197.33	6.98	12	0.22	15.00	424.00	4595	20230420	-35.58	1462	20220704	102.46	4595	-35.58	20230420	1472	101.09	20230103	4595	-35.58	20230420	1590	86.16	20220704	0.08	N	254120	100	29 억		2231527	N	N	0	N	00	N
10	20230629	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	5	2	0.16	2976327310	987751	47.41	3070	3125	2905	3970	2140	3055	3013.16	7.60	0	9333	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	896	204.00	7.22	12	3.37	15.00	424.00	4595	20230420	-33.41	1462	20220704	109.30	4595	-33.41	20230420	1472	107.88	20230103	4595	-33.41	20230420	1590	92.45	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
11	20230629	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-5	5	-0.16	2835849910	941671	45.20	3070	3125	2905	3970	2140	3055	3011.51	7.60	0	15424	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	893	203.33	7.19	12	3.22	15.00	424.00	4595	20230420	-33.62	1462	20220704	108.62	4595	-33.62	20230420	1472	107.20	20230103	4595	-33.62	20230420	1590	91.82	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
12	20230629	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-30	5	-0.98	2668482745	886429	42.55	3070	3125	2905	3970	2140	3055	3010.37	7.60	0	25626	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	886	201.67	7.13	12	3.03	15.00	424.00	4595	20230420	-34.17	1462	20220704	106.91	4595	-34.17	20230420	1472	105.50	20230103	4595	-34.17	20230420	1590	90.25	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
13	20230629	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-5	5	-0.16	2268382480	754884	36.23	3070	3125	2905	3970	2140	3055	3004.94	7.60	0	51277	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	893	203.33	7.19	12	2.58	15.00	424.00	4595	20230420	-33.62	1462	20220704	108.62	4595	-33.62	20230420	1472	107.20	20230103	4595	-33.62	20230420	1590	91.82	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
14	20230629	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-10	5	-0.33	2106528500	701575	33.68	3070	3125	2905	3970	2140	3055	3002.57	7.60	0	36291	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	891	203.00	7.18	12	2.40	15.00	424.00	4595	20230420	-33.73	1462	20220704	108.28	4595	-33.73	20230420	1472	106.86	20230103	4595	-33.73	20230420	1590	91.51	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
15	20230629	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-50	5	-1.64	1859220415	619659	29.74	3070	3125	2905	3970	2140	3055	3000.39	7.60	0	14757	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	880	200.33	7.09	12	2.12	15.00	424.00	4595	20230420	-34.60	1462	20220704	105.54	4595	-34.60	20230420	1472	104.14	20230103	4595	-34.60	20230420	1590	88.99	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
16	20230629	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-15	5	-0.49	1499939375	499973	24.00	3070	3125	2905	3970	2140	3055	3000.04	7.60	0	29027	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	890	202.67	7.17	12	1.71	15.00	424.00	4595	20230420	-33.84	1462	20220704	107.93	4595	-33.84	20230420	1472	106.52	20230103	4595	-33.84	20230420	1590	91.19	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
17	20230629	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-135	5	-4.42	586137210	194623	9.34	3070	3125	2905	3970	2140	3055	3011.65	7.60	0	-21244	3415	3235	3145	2965	2875	3190	2920	29	915	100	2010	5	1	29275970	855	194.67	6.89	12	0.66	15.00	424.00	4595	20230420	-36.45	1462	20220704	99.73	4595	-36.45	20230420	1472	98.37	20230103	4595	-36.45	20230420	1590	83.65	20220704	0.05	N	254120	100	29 억		2225392	N	N	0	N	00	N
18	20230628	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-245	5	-7.42	6534481805	2060659	21.50	3305	3325	3055	4290	2310	3300	3171.07	7.77	0	-50679	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	894	203.67	7.21	12	7.04	15.00	424.00	4595	20230420	-33.51	1462	20220704	108.96	4595	-33.51	20230420	1472	107.54	20230103	4595	-33.51	20230420	1590	92.14	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
19	20230628	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-235	5	-7.12	6106855840	1920902	20.04	3305	3325	3055	4290	2310	3300	3179.12	7.77	0	-48651	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	897	204.33	7.23	12	6.56	15.00	424.00	4595	20230420	-33.30	1462	20220704	109.64	4595	-33.30	20230420	1472	108.22	20230103	4595	-33.30	20230420	1590	92.77	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
20	20230628	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-175	5	-5.30	5295590980	1659194	17.31	3305	3325	3100	4290	2310	3300	3191.63	7.77	0	-13634	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	915	208.33	7.37	12	5.67	15.00	424.00	4595	20230420	-31.99	1462	20220704	113.75	4595	-31.99	20230420	1472	112.30	20230103	4595	-31.99	20230420	1590	96.54	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
21	20230628	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	-195	5	-5.91	4882162080	1526946	15.93	3305	3325	3100	4290	2310	3300	3197.30	7.77	0	22265	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	909	207.00	7.32	12	5.22	15.00	424.00	4595	20230420	-32.43	1462	20220704	112.38	4595	-32.43	20230420	1472	110.94	20230103	4595	-32.43	20230420	1590	95.28	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
22	20230628	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-150	5	-4.55	4024193125	1252719	13.07	3305	3325	3150	4290	2310	3300	3212.32	7.77	0	75072	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	922	210.00	7.43	12	4.28	15.00	424.00	4595	20230420	-31.45	1462	20220704	115.46	4595	-31.45	20230420	1472	113.99	20230103	4595	-31.45	20230420	1590	98.11	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
23	20230628	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	-120	5	-3.64	3499219985	1086660	11.34	3305	3325	3155	4290	2310	3300	3220.12	7.77	0	63529	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	931	212.00	7.50	12	3.71	15.00	424.00	4595	20230420	-30.79	1462	20220704	117.51	4595	-30.79	20230420	1472	116.03	20230103	4595	-30.79	20230420	1590	100.00	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
24	20230628	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	-85	5	-2.58	2847162145	882304	9.20	3305	3325	3155	4290	2310	3300	3226.91	7.77	0	51367	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	941	214.33	7.58	12	3.01	15.00	424.00	4595	20230420	-30.03	1462	20220704	119.90	4595	-30.03	20230420	1472	118.41	20230103	4595	-30.03	20230420	1590	102.20	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
25	20230628	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	-15	5	-0.45	963469300	293647	3.06	3305	3325	3240	4290	2310	3300	3281.01	7.77	0	-40022	4186	3742	3306	2862	2426	3965	3085	29	990	100	2170	5	1	29275970	962	219.00	7.75	12	1.00	15.00	424.00	4595	20230420	-28.51	1462	20220704	124.69	4595	-28.51	20230420	1472	123.17	20230103	4595	-28.51	20230420	1590	106.60	20220704	0.05	N	254120	100	29 억		2274578	N	N	0	N	00	N
26	20230627	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	400	2	13.79	31900763865	9519595	675.08	2960	3750	2870	3770	2030	2900	3351.07	6.18	0	435637	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	966	220.00	7.78	12	32.52	15.00	424.00	4595	20230420	-28.18	1462	20220704	125.72	4595	-28.18	20230420	1472	124.18	20230103	4595	-28.18	20230420	1590	107.55	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
27	20230627	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	390	2	13.45	31129431710	9284890	658.43	2960	3750	2870	3770	2030	2900	3352.70	6.18	0	416073	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	963	219.33	7.76	12	31.72	15.00	424.00	4595	20230420	-28.40	1462	20220704	125.03	4595	-28.40	20230420	1472	123.51	20230103	4595	-28.40	20230420	1590	106.92	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
28	20230627	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	405	2	13.97	30058520225	8961017	635.47	2960	3750	2870	3770	2030	2900	3354.37	6.18	0	450268	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	968	220.33	7.79	12	30.61	15.00	424.00	4595	20230420	-28.07	1462	20220704	126.06	4595	-28.07	20230420	1472	124.52	20230103	4595	-28.07	20230420	1590	107.86	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
29	20230627	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	375	2	12.93	28547826460	8501965	602.91	2960	3750	2870	3770	2030	2900	3357.80	6.18	0	392626	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	959	218.33	7.72	12	29.04	15.00	424.00	4595	20230420	-28.73	1462	20220704	124.01	4595	-28.73	20230420	1472	122.49	20230103	4595	-28.73	20230420	1590	105.97	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
30	20230627	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	405	2	13.97	26251500520	7801294	553.22	2960	3750	2870	3770	2030	2900	3365.02	6.18	0	317486	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	968	220.33	7.79	12	26.65	15.00	424.00	4595	20230420	-28.07	1462	20220704	126.06	4595	-28.07	20230420	1472	124.52	20230103	4595	-28.07	20230420	1590	107.86	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
31	20230627	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	470	2	16.21	22893212755	6796567	481.97	2960	3750	2870	3770	2030	2900	3368.36	6.18	0	207986	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	987	224.67	7.95	12	23.22	15.00	424.00	4595	20230420	-26.66	1462	20220704	130.51	4595	-26.66	20230420	1472	128.94	20230103	4595	-26.66	20230420	1590	111.95	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
32	20230627	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	170	2	5.86	2735897910	907415	64.35	2960	3100	2870	3770	2030	2900	3015.06	6.18	0	133807	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	899	204.67	7.24	12	3.10	15.00	424.00	4595	20230420	-33.19	1462	20220704	109.99	4595	-33.19	20230420	1472	108.56	20230103	4595	-33.19	20230420	1590	93.08	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
33	20230627	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	95	2	3.28	1232364545	406136	28.80	2960	3100	2955	3770	2030	2900	3034.40	6.18	0	23604	3193	3046	2943	2796	2693	2995	2745	29	870	100	1910	5	1	29275970	877	199.67	7.06	12	1.39	15.00	424.00	4595	20230420	-34.82	1462	20220704	104.86	4595	-34.82	20230420	1472	103.46	20230103	4595	-34.82	20230420	1590	88.36	20220704	0.05	N	254120	100	29 억		1808434	N	N	0	N	00	N
34	20230626	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-35	5	-1.19	4020571145	1364026	280.20	2965	3090	2840	3815	2055	2935	2947.60	6.62	0	-116578	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	849	193.33	6.84	12	4.66	15.00	424.00	4595	20230420	-36.89	1462	20220704	98.36	4595	-36.89	20230420	1472	97.01	20230103	4595	-36.89	20230420	1590	82.39	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
35	20230626	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-40	5	-1.36	3994184075	1354914	278.33	2965	3090	2840	3815	2055	2935	2947.92	6.62	0	-115402	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	848	193.00	6.83	12	4.63	15.00	424.00	4595	20230420	-37.00	1462	20220704	98.02	4595	-37.00	20230420	1472	96.67	20230103	4595	-37.00	20230420	1590	82.08	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
36	20230626	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-40	5	-1.36	3788437855	1283664	263.69	2965	3090	2840	3815	2055	2935	2951.27	6.62	0	-116596	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	848	193.00	6.83	12	4.38	15.00	424.00	4595	20230420	-37.00	1462	20220704	98.02	4595	-37.00	20230420	1472	96.67	20230103	4595	-37.00	20230420	1590	82.08	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
37	20230626	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-5	5	-0.17	3448277815	1167256	239.78	2965	3090	2840	3815	2055	2935	2954.17	6.62	0	-112910	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	858	195.33	6.91	12	3.99	15.00	424.00	4595	20230420	-36.24	1462	20220704	100.41	4595	-36.24	20230420	1472	99.05	20230103	4595	-36.24	20230420	1590	84.28	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
38	20230626	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	5	2	0.17	3001022015	1015230	208.55	2965	3090	2840	3815	2055	2935	2956.00	6.62	0	-87108	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	861	196.00	6.93	12	3.47	15.00	424.00	4595	20230420	-36.02	1462	20220704	101.09	4595	-36.02	20230420	1472	99.73	20230103	4595	-36.02	20230420	1590	84.91	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
39	20230626	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-85	5	-2.90	663307445	230800	47.41	2965	2965	2840	3815	2055	2935	2873.95	6.62	0	-22866	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	834	190.00	6.72	12	0.79	15.00	424.00	4595	20230420	-37.98	1462	20220704	94.94	4595	-37.98	20230420	1472	93.61	20230103	4595	-37.98	20230420	1590	79.25	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
40	20230626	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-65	5	-2.21	433358780	150215	30.86	2965	2965	2845	3815	2055	2935	2884.92	6.62	0	-15518	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	840	191.33	6.77	12	0.51	15.00	424.00	4595	20230420	-37.54	1462	20220704	96.31	4595	-37.54	20230420	1472	94.97	20230103	4595	-37.54	20230420	1590	80.50	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
41	20230626	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	-30	5	-1.02	92232090	31389	6.45	2965	2965	2905	3815	2055	2935	2938.36	6.62	0	-6676	3028	2981	2923	2876	2818	3005	2900	29	880	100	1930	5	1	29275970	850	193.67	6.85	12	0.11	15.00	424.00	4595	20230420	-36.78	1462	20220704	98.70	4595	-36.78	20230420	1472	97.35	20230103	4595	-36.78	20230420	1590	82.70	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
42	20230623	183545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	55	2	1.91	1418528080	486810	141.88	2900	2970	2865	3740	2020	2880	2913.57	6.62	-38194	-39300	2990	2935	2880	2825	2770	2907	2797	29	860	100	1900	5	1	29275970	859	195.67	6.92	12	1.66	15.00	424.00	4595	20230420	-36.13	1462	20220704	100.75	4595	-36.13	20230420	1472	99.39	20230103	4595	-36.13	20230420	1590	84.59	20220704	0.05	N	254120	100	29 억		1938813	N	N	0	N	00	N
43	20230623	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	20	2	0.69	1161190750	398478	116.14	2900	2970	2865	3740	2020	2880	2914.06	6.75	0	-38788	2990	2935	2880	2825	2770	2907	2797	29	860	100	1900	5	1	29275970	849	193.33	6.84	12	1.36	15.00	424.00	4595	20230420	-36.89	1462	20220704	98.36	4595	-36.89	20230420	1472	97.01	20230103	4595	-36.89	20230420	1590	82.39	20220704	0.05	N	254120	100	29 억		1977007	N	N	0	N	00	N
44	20230622	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-20	5	-0.69	981366740	340786	75.89	2905	2935	2825	3770	2030	2900	2879.72	6.78	0	-9504	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	843	192.00	6.79	12	1.16	15.00	424.00	4595	20230420	-37.32	1462	20220704	96.99	4595	-37.32	20230420	1472	95.65	20230103	4595	-37.32	20230420	1590	81.13	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
45	20230622	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-20	5	-0.69	919998090	319445	71.14	2905	2935	2825	3770	2030	2900	2879.99	6.78	0	-10612	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	843	192.00	6.79	12	1.09	15.00	424.00	4595	20230420	-37.32	1462	20220704	96.99	4595	-37.32	20230420	1472	95.65	20230103	4595	-37.32	20230420	1590	81.13	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
46	20230622	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-10	5	-0.34	826941925	287254	63.97	2905	2935	2825	3770	2030	2900	2878.78	6.78	0	-6909	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	846	192.67	6.82	12	0.98	15.00	424.00	4595	20230420	-37.11	1462	20220704	97.67	4595	-37.11	20230420	1472	96.33	20230103	4595	-37.11	20230420	1590	81.76	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
47	20230622	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-30	5	-1.03	744665735	258644	57.60	2905	2935	2825	3770	2030	2900	2879.11	6.78	0	-10687	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	840	191.33	6.77	12	0.88	15.00	424.00	4595	20230420	-37.54	1462	20220704	96.31	4595	-37.54	20230420	1472	94.97	20230103	4595	-37.54	20230420	1590	80.50	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
48	20230622	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-40	5	-1.38	558107785	193333	43.05	2905	2935	2825	3770	2030	2900	2886.77	6.78	0	-7369	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	837	190.67	6.75	12	0.66	15.00	424.00	4595	20230420	-37.76	1462	20220704	95.62	4595	-37.76	20230420	1472	94.29	20230103	4595	-37.76	20230420	1590	79.87	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
49	20230622	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-5	5	-0.17	474773965	164351	36.60	2905	2935	2825	3770	2030	2900	2888.78	6.78	0	-6773	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	848	193.00	6.83	12	0.56	15.00	424.00	4595	20230420	-37.00	1462	20220704	98.02	4595	-37.00	20230420	1472	96.67	20230103	4595	-37.00	20230420	1590	82.08	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
50	20230622	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	0	3	0.00	347995270	120607	26.86	2905	2935	2825	3770	2030	2900	2885.37	6.78	0	-4242	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	849	193.33	6.84	12	0.41	15.00	424.00	4595	20230420	-36.89	1462	20220704	98.36	4595	-36.89	20230420	1472	97.01	20230103	4595	-36.89	20230420	1590	82.39	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
51	20230622	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-55	5	-1.90	66310325	23041	5.13	2905	2905	2840	3770	2030	2900	2877.93	6.78	0	-1210	3056	2977	2906	2827	2756	3017	2867	29	870	100	1910	5	1	29275970	833	189.67	6.71	12	0.08	15.00	424.00	4595	20230420	-38.08	1462	20220704	94.60	4595	-38.08	20230420	1472	93.27	20230103	4595	-38.08	20230420	1590	78.93	20220704	0.05	N	254120	100	29 억		1984590	N	N	0	N	00	N
52	20230621	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	20	2	0.69	1304379230	446805	80.45	2855	2985	2835	3740	2020	2880	2919.36	6.71	0	19574	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	849	193.33	6.84	12	1.53	15.00	424.00	4595	20230420	-36.89	1462	20220704	98.36	4595	-36.89	20230420	1472	97.01	20230103	4595	-36.89	20230420	1590	82.39	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
53	20230621	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	0	3	0.00	1264391835	432953	77.96	2855	2985	2835	3740	2020	2880	2920.39	6.71	0	22048	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	843	192.00	6.79	12	1.48	15.00	424.00	4595	20230420	-37.32	1462	20220704	96.99	4595	-37.32	20230420	1472	95.65	20230103	4595	-37.32	20230420	1590	81.13	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
54	20230621	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	15	2	0.52	1154505925	394841	71.10	2855	2985	2835	3740	2020	2880	2923.98	6.71	0	28931	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	848	193.00	6.83	12	1.35	15.00	424.00	4595	20230420	-37.00	1462	20220704	98.02	4595	-37.00	20230420	1472	96.67	20230103	4595	-37.00	20230420	1590	82.08	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
55	20230621	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	20	2	0.69	1059865875	362114	65.20	2855	2985	2835	3740	2020	2880	2926.88	6.71	0	30384	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	849	193.33	6.84	12	1.24	15.00	424.00	4595	20230420	-36.89	1462	20220704	98.36	4595	-36.89	20230420	1472	97.01	20230103	4595	-36.89	20230420	1590	82.39	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
56	20230621	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	5	2	0.17	948261100	323409	58.23	2855	2985	2835	3740	2020	2880	2932.08	6.71	0	28536	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	845	192.33	6.80	12	1.10	15.00	424.00	4595	20230420	-37.21	1462	20220704	97.33	4595	-37.21	20230420	1472	95.99	20230103	4595	-37.21	20230420	1590	81.45	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
57	20230621	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	55	2	1.91	830259735	282817	50.92	2855	2985	2835	3740	2020	2880	2935.68	6.71	0	34354	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	859	195.67	6.92	12	0.97	15.00	424.00	4595	20230420	-36.13	1462	20220704	100.75	4595	-36.13	20230420	1472	99.39	20230103	4595	-36.13	20230420	1590	84.59	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
58	20230621	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	80	2	2.78	563841000	191612	34.50	2855	2985	2835	3740	2020	2880	2942.62	6.71	0	45908	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	867	197.33	6.98	12	0.65	15.00	424.00	4595	20230420	-35.58	1462	20220704	102.46	4595	-35.58	20230420	1472	101.09	20230103	4595	-35.58	20230420	1590	86.16	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
59	20230621	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	65	2	2.26	139553520	48151	8.67	2855	2955	2835	3740	2020	2880	2898.25	6.71	0	-2064	3016	2947	2906	2837	2796	2927	2817	29	860	100	1900	5	1	29275970	862	196.33	6.95	12	0.16	15.00	424.00	4595	20230420	-35.91	1462	20220704	101.44	4595	-35.91	20230420	1472	100.07	20230103	4595	-35.91	20230420	1590	85.22	20220704	0.05	N	254120	100	29 억		1964660	N	N	0	N	00	N
60	20230620	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-85	5	-2.87	1590086430	547847	51.09	2950	2975	2865	3850	2080	2965	2902.43	6.83	0	-34684	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	843	192.00	6.79	12	1.87	15.00	424.00	4595	20230420	-37.32	1462	20220704	96.99	4595	-37.32	20230420	1472	95.65	20230103	4595	-37.32	20230420	1590	81.13	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
61	20230620	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-90	5	-3.04	1527326055	526076	49.06	2950	2975	2865	3850	2080	2965	2903.24	6.83	0	-41688	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	842	191.67	6.78	12	1.80	15.00	424.00	4595	20230420	-37.43	1462	20220704	96.65	4595	-37.43	20230420	1472	95.31	20230103	4595	-37.43	20230420	1590	80.82	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
62	20230620	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-75	5	-2.53	1324961140	455730	42.50	2950	2975	2865	3850	2080	2965	2907.34	6.83	0	-42634	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	846	192.67	6.82	12	1.56	15.00	424.00	4595	20230420	-37.11	1462	20220704	97.67	4595	-37.11	20230420	1472	96.33	20230103	4595	-37.11	20230420	1590	81.76	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
63	20230620	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-85	5	-2.87	1193944685	410331	38.27	2950	2975	2865	3850	2080	2965	2909.71	6.83	0	-25243	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	843	192.00	6.79	12	1.40	15.00	424.00	4595	20230420	-37.32	1462	20220704	96.99	4595	-37.32	20230420	1472	95.65	20230103	4595	-37.32	20230420	1590	81.13	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
64	20230620	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-65	5	-2.19	919485230	315050	29.38	2950	2975	2895	3850	2080	2965	2918.54	6.83	0	-17255	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	849	193.33	6.84	12	1.08	15.00	424.00	4595	20230420	-36.89	1462	20220704	98.36	4595	-36.89	20230420	1472	97.01	20230103	4595	-36.89	20230420	1590	82.39	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
65	20230620	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-45	5	-1.52	727934640	249158	23.24	2950	2975	2895	3850	2080	2965	2921.58	6.83	0	-3868	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	855	194.67	6.89	12	0.85	15.00	424.00	4595	20230420	-36.45	1462	20220704	99.73	4595	-36.45	20230420	1472	98.37	20230103	4595	-36.45	20230420	1590	83.65	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
66	20230620	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	0	3	0.00	560256605	192183	17.92	2950	2965	2895	3850	2080	2965	2915.22	6.83	0	-3127	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	868	197.67	6.99	12	0.66	15.00	424.00	4595	20230420	-35.47	1462	20220704	102.80	4595	-35.47	20230420	1472	101.43	20230103	4595	-35.47	20230420	1590	86.48	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
67	20230620	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-55	5	-1.85	78502080	26868	2.51	2950	2955	2905	3850	2080	2965	2921.77	6.83	0	-12188	3195	3080	2985	2870	2775	3137	2927	29	885	100	1950	5	1	29275970	852	194.00	6.86	12	0.09	15.00	424.00	4595	20230420	-36.67	1462	20220704	99.04	4595	-36.67	20230420	1472	97.69	20230103	4595	-36.67	20230420	1590	83.02	20220704	0.05	N	254120	100	29 억		2000143	N	N	0	N	00	N
68	20230619	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-5	5	-0.17	3192893735	1068983	89.44	2960	3100	2890	3860	2080	2970	2986.88	6.94	0	-23749	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	865	197.67	6.99	12	3.67	15.00	424.00	4595	20230420	-35.47	1462	20220704	102.80	4595	-35.47	20230420	1472	101.43	20230103	4595	-35.47	20230420	1590	86.48	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
69	20230619	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-5	5	-0.17	3097832950	1036894	86.75	2960	3100	2890	3860	2080	2970	2987.61	6.94	0	-25338	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	865	197.67	6.99	12	3.56	15.00	424.00	4595	20230420	-35.47	1462	20220704	102.80	4595	-35.47	20230420	1472	101.43	20230103	4595	-35.47	20230420	1590	86.48	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
70	20230619	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	-25	5	-0.84	2990853255	1000746	83.73	2960	3100	2890	3860	2080	2970	2988.62	6.94	0	-21165	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	859	196.33	6.95	12	3.43	15.00	424.00	4595	20230420	-35.91	1462	20220704	101.44	4595	-35.91	20230420	1472	100.07	20230103	4595	-35.91	20230420	1590	85.22	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
71	20230619	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-10	5	-0.34	2854451400	954515	79.86	2960	3100	2890	3860	2080	2970	2990.47	6.94	0	-15245	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	863	197.33	6.98	12	3.27	15.00	424.00	4595	20230420	-35.58	1462	20220704	102.46	4595	-35.58	20230420	1472	101.09	20230103	4595	-35.58	20230420	1590	86.16	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
72	20230619	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	0	3	0.00	2548218075	851441	71.24	2960	3100	2890	3860	2080	2970	2992.83	6.94	0	8538	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	866	198.00	7.00	12	2.92	15.00	424.00	4595	20230420	-35.36	1462	20220704	103.15	4595	-35.36	20230420	1472	101.77	20230103	4595	-35.36	20230420	1590	86.79	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
73	20230619	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	-20	5	-0.67	2297458040	766281	64.11	2960	3100	2890	3860	2080	2970	2998.19	6.94	0	19060	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	860	196.67	6.96	12	2.63	15.00	424.00	4595	20230420	-35.80	1462	20220704	101.78	4595	-35.80	20230420	1472	100.41	20230103	4595	-35.80	20230420	1590	85.53	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
74	20230619	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	75	2	2.53	1794939205	598384	50.07	2960	3100	2890	3860	2080	2970	2999.64	6.94	0	38489	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	888	203.00	7.18	12	2.05	15.00	424.00	4595	20230420	-33.73	1462	20220704	108.28	4595	-33.73	20230420	1472	106.86	20230103	4595	-33.73	20230420	1590	91.51	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
75	20230619	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-50	5	-1.68	289057060	99189	8.30	2960	2960	2890	3860	2080	2970	2914.20	6.94	0	5452	3176	3072	3011	2907	2846	3042	2877	29	890	100	1960	5	1	29164972	852	194.67	6.89	12	0.34	15.00	424.00	4595	20230420	-36.45	1462	20220704	99.73	4595	-36.45	20230420	1472	98.37	20230103	4595	-36.45	20230420	1590	83.65	20220704	0.05	N	254120	100	29 억		2023060	N	N	0	N	00	N
76	20230616	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-130	5	-4.19	3558733320	1188743	61.08	3110	3115	2950	4030	2170	3100	2993.70	7.80	0	-255674	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	866	198.00	7.00	12	4.08	15.00	424.00	4595	20230420	-35.36	1462	20220704	103.15	4595	-35.36	20230420	1472	101.77	20230103	4595	-35.36	20230420	1590	86.79	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
77	20230616	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-110	5	-3.55	3394329015	1133509	58.24	3110	3115	2950	4030	2170	3100	2994.53	7.80	0	-242915	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	872	199.33	7.05	12	3.89	15.00	424.00	4595	20230420	-34.93	1462	20220704	104.51	4595	-34.93	20230420	1472	103.12	20230103	4595	-34.93	20230420	1590	88.05	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
78	20230616	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-115	5	-3.71	2978924465	994149	51.08	3110	3115	2950	4030	2170	3100	2996.46	7.80	0	-220165	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	871	199.00	7.04	12	3.41	15.00	424.00	4595	20230420	-35.04	1462	20220704	104.17	4595	-35.04	20230420	1472	102.79	20230103	4595	-35.04	20230420	1590	87.74	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
79	20230616	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-105	5	-3.39	2798178790	933641	47.97	3110	3115	2950	4030	2170	3100	2997.06	7.80	0	-204393	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	873	199.67	7.06	12	3.20	15.00	424.00	4595	20230420	-34.82	1462	20220704	104.86	4595	-34.82	20230420	1472	103.46	20230103	4595	-34.82	20230420	1590	88.36	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
80	20230616	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-95	5	-3.06	2553886480	852133	43.78	3110	3115	2950	4030	2170	3100	2997.05	7.80	0	-189514	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	876	200.33	7.09	12	2.92	15.00	424.00	4595	20230420	-34.60	1462	20220704	105.54	4595	-34.60	20230420	1472	104.14	20230103	4595	-34.60	20230420	1590	88.99	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
81	20230616	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-120	5	-3.87	2199723990	734008	37.71	3110	3115	2950	4030	2170	3100	2996.87	7.80	0	-160719	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	869	198.67	7.03	12	2.52	15.00	424.00	4595	20230420	-35.15	1462	20220704	103.83	4595	-35.15	20230420	1472	102.45	20230103	4595	-35.15	20230420	1590	87.42	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
82	20230616	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-105	5	-3.39	1327812725	440030	22.61	3110	3115	2955	4030	2170	3100	3017.55	7.80	0	-98734	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	873	199.67	7.06	12	1.51	15.00	424.00	4595	20230420	-34.82	1462	20220704	104.86	4595	-34.82	20230420	1472	103.46	20230103	4595	-34.82	20230420	1590	88.36	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
83	20230616	090227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-60	5	-1.94	208540770	67475	3.47	3110	3115	3030	4030	2170	3100	3090.64	7.80	0	-45433	3280	3190	3060	2970	2840	3235	3015	29	930	100	2040	5	1	29164972	887	202.67	7.17	12	0.23	15.00	424.00	4595	20230420	-33.84	1462	20220704	107.93	4595	-33.84	20230420	1472	106.52	20230103	4595	-33.84	20230420	1590	91.19	20220704	0.05	N	254120	100	29 억		2274329	N	N	0	N	00	N
84	20230615	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	145	2	5.00	5809897000	1890661	97.89	2985	3150	2930	3770	2030	2900	3072.94	7.63	0	66506	3326	3112	2966	2752	2606	3040	2680	29	870	100	1910	5	1	29164972	888	203.00	7.18	12	6.48	15.00	424.00	4595	20230420	-33.73	1462	20220704	108.28	4595	-33.73	20230420	1472	106.86	20230103	4595	-33.73	20230420	1590	91.51	20220704	0.06	N	254120	100	29 억		2224196	N	N	0	N	00	N
85	20230615	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	170	2	5.86	5279483000	1716840	88.89	2985	3150	2930	3770	2030	2900	3075.12	7.63	0	115594	3326	3112	2966	2752	2606	3040	2680	29	870	100	1910	5	1	29164972	895	204.67	7.24	12	5.89	15.00	424.00	4595	20230420	-33.19	1462	20220704	109.99	4595	-33.19	20230420	1472	108.56	20230103	4595	-33.19	20230420	1590	93.08	20220704	0.06	N	254120	100	29 억		2224196	N	N	0	N	00	N
86	20230615	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	230	2	7.93	4789733105	1558674	80.70	2985	3150	2930	3770	2030	2900	3072.95	7.63	0	149631	3326	3112	2966	2752	2606	3040	2680	29	870	100	1910	5	1	29164972	913	208.67	7.38	12	5.34	15.00	424.00	4595	20230420	-31.88	1462	20220704	114.09	4595	-31.88	20230420	1472	112.64	20230103	4595	-31.88	20230420	1590	96.86	20220704	0.06	N	254120	100	29 억		2224196	N	N	0	N	00	N
87	20230615	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	210	2	7.24	4272640080	1392103	72.08	2985	3150	2930	3770	2030	2900	3069.20	7.63	0	161236	3326	3112	2966	2752	2606	3040	2680	29	870	100	1910	5	1	29164972	907	207.33	7.33	12	4.77	15.00	424.00	4595	20230420	-32.32	1462	20220704	112.72	4595	-32.32	20230420	1472	111.28	20230103	4595	-32.32	20230420	1590	95.60	20220704	0.06	N	254120	100	29 억		2224196	N	N	0	N	00	N
88	20230615	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	140	2	4.83	3266448705	1066987	55.24	2985	3150	2930	3770	2030	2900	3061.38	7.63	0	140532	3326	3112	2966	2752	2606	3040	2680	29	870	100	1910	5	1	29164972	887	202.67	7.17	12	3.66	15.00	424.00	4595	20230420	-33.84	1462	20220704	107.93	4595	-33.84	20230420	1472	106.52	20230103	4595	-33.84	20230420	1590	91.19	20220704	0.06	N	254120	100	29 억		2224196	N	N	0	N	00	N
89	20230611	184605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	25	2	0.96	885609150	339491	56.98	2605	2645	2565	3380	1820	2600	2608.31	6.53	15356	15356	2706	2652	2616	2562	2526	2635	2545	29	780	100	1710	5	1	29164972	766	175.00	6.19	12	1.16	15.00	424.00	4595	20230420	-42.87	1462	20220704	79.55	4595	-42.87	20230420	1472	78.33	20230103	4595	-42.87	20230420	1590	65.09	20220704	0.08	N	254120	100	29 억		1905695	N	N	0	N	00	N
90	20230611	181136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	25	2	0.96	885609150	339491	56.98	2605	2645	2565	3380	1820	2600	2608.31	6.53	15356	15356	2706	2652	2616	2562	2526	2635	2545	29	780	100	1710	5	1	29164972	766	175.00	6.19	12	1.16	15.00	424.00	4595	20230420	-42.87	1462	20220704	79.55	4595	-42.87	20230420	1472	78.33	20230103	4595	-42.87	20230420	1590	65.09	20220704	0.08	N	254120	100	29 억		1905695	N	N	0	N	00	N