KissMeData/302430/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	161019	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15600	280	2	1.83	394288470	25712	171.30	15510	15600	15120	19910	10730	15320	15331.68	0.38	-256	926	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1534	57.14	2.70	12	0.26	273.00	5772.00	17900	20230613	-12.85	8740	20220704	78.49	17900	-12.85	20230613	12050	29.46	20230103	17900	-12.85	20230613	8740	78.49	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
3	20230630	151021	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15530	210	2	1.37	321129390	21015	140.01	15510	15530	15120	19910	10730	15320	15280.96	0.38	-256	1717	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1527	56.89	2.69	12	0.21	273.00	5772.00	17900	20230613	-13.24	8740	20220704	77.69	17900	-13.24	20230613	12050	28.88	20230103	17900	-13.24	20230613	8740	77.69	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
4	20230630	141020	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15250	-70	5	-0.46	220274770	14468	96.39	15510	15510	15120	19910	10730	15320	15224.96	0.38	-256	-1162	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1500	55.86	2.64	12	0.15	273.00	5772.00	17900	20230613	-14.80	8740	20220704	74.49	17900	-14.80	20230613	12050	26.56	20230103	17900	-14.80	20230613	8740	74.49	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
5	20230630	131019	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15240	-80	5	-0.52	197076050	12944	86.24	15510	15510	15120	19910	10730	15320	15225.28	0.38	-256	-1484	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1499	55.82	2.64	12	0.13	273.00	5772.00	17900	20230613	-14.86	8740	20220704	74.37	17900	-14.86	20230613	12050	26.47	20230103	17900	-14.86	20230613	8740	74.37	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
6	20230630	121017	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15240	-80	5	-0.52	155379660	10201	67.96	15510	15510	15120	19910	10730	15320	15231.81	0.38	-256	-1387	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1499	55.82	2.64	12	0.10	273.00	5772.00	17900	20230613	-14.86	8740	20220704	74.37	17900	-14.86	20230613	12050	26.47	20230103	17900	-14.86	20230613	8740	74.37	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
7	20230630	111013	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15260	-60	5	-0.39	124716650	8189	54.56	15510	15510	15120	19910	10730	15320	15229.78	0.38	-256	-951	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1501	55.90	2.64	12	0.08	273.00	5772.00	17900	20230613	-14.75	8740	20220704	74.60	17900	-14.75	20230613	12050	26.64	20230103	17900	-14.75	20230613	8740	74.60	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
8	20230630	101020	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15260	-60	5	-0.39	94351380	6200	41.31	15510	15510	15120	19910	10730	15320	15217.96	0.38	-256	-1132	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1501	55.90	2.64	12	0.06	273.00	5772.00	17900	20230613	-14.75	8740	20220704	74.60	17900	-14.75	20230613	12050	26.64	20230103	17900	-14.75	20230613	8740	74.60	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
9	20230630	091020	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15200	-120	5	-0.78	25278970	1651	11.00	15510	15510	15200	19910	10730	15320	15311.31	0.38	-256	-553	15600	15460	15310	15170	15020	15530	15240	49	4590	500	10410	10	1	9833208	1495	55.68	2.63	12	0.02	273.00	5772.00	17900	20230613	-15.08	8740	20220704	73.91	17900	-15.08	20230613	12050	26.14	20230103	17900	-15.08	20230613	8740	73.91	20220704	1.84	N	302430	500	49 억		37842	N	N	5	N	00	N
10	20230629	161013	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15320	0	3	0.00	224498370	14702	34.97	15290	15450	15160	19910	10730	15320	15269.58	0.45	-128	-6010	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1506	56.12	2.65	12	0.15	273.00	5772.00	17900	20230613	-14.41	8740	20220704	75.29	17900	-14.41	20230613	12050	27.14	20230103	17900	-14.41	20230613	8740	75.29	20220704	1.84	N	302430	500	49 억		44097	N	N	5	N	00	N
11	20230629	151014	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15270	-50	5	-0.33	196150190	12851	30.57	15290	15450	15160	19910	10730	15320	15263.02	0.45	-128	-6070	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1502	55.93	2.65	12	0.13	273.00	5772.00	17900	20230613	-14.69	8740	20220704	74.71	17900	-14.69	20230613	12050	26.72	20230103	17900	-14.69	20230613	8740	74.71	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
12	20230629	141012	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15280	-40	5	-0.26	160231400	10499	24.97	15290	15450	15160	19910	10730	15320	15261.09	0.45	-128	-5356	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1503	55.97	2.65	12	0.11	273.00	5772.00	17900	20230613	-14.64	8740	20220704	74.83	17900	-14.64	20230613	12050	26.80	20230103	17900	-14.64	20230613	8740	74.83	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
13	20230629	131010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15190	-130	5	-0.85	145063860	9504	22.61	15290	15450	15160	19910	10730	15320	15262.92	0.45	-128	-5241	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1494	55.64	2.63	12	0.10	273.00	5772.00	17900	20230613	-15.14	8740	20220704	73.80	17900	-15.14	20230613	12050	26.06	20230103	17900	-15.14	20230613	8740	73.80	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
14	20230629	121015	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15170	-150	5	-0.98	122164370	7995	19.02	15290	15450	15170	19910	10730	15320	15279.65	0.45	-128	-4675	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1492	55.57	2.63	12	0.08	273.00	5772.00	17900	20230613	-15.25	8740	20220704	73.57	17900	-15.25	20230613	12050	25.89	20230103	17900	-15.25	20230613	8740	73.57	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
15	20230629	111016	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15180	-140	5	-0.91	110601220	7234	17.21	15290	15450	15180	19910	10730	15320	15288.70	0.45	-128	-4606	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1493	55.60	2.63	12	0.07	273.00	5772.00	17900	20230613	-15.20	8740	20220704	73.68	17900	-15.20	20230613	12050	25.98	20230103	17900	-15.20	20230613	8740	73.68	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
16	20230629	101018	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15340	20	2	0.13	47237520	3083	7.33	15290	15450	15290	19910	10730	15320	15321.99	0.45	-128	-1532	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1508	56.19	2.66	12	0.03	273.00	5772.00	17900	20230613	-14.30	8740	20220704	75.51	17900	-14.30	20230613	12050	27.30	20230103	17900	-14.30	20230613	8740	75.51	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
17	20230629	090917	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15380	60	2	0.39	15608130	1020	2.43	15290	15380	15290	19910	10730	15320	15300.38	0.45	-128	-187	15973	15646	15423	15096	14873	15810	15260	49	4590	500	10410	10	1	9833208	1512	56.34	2.66	12	0.01	273.00	5772.00	17900	20230613	-14.08	8740	20220704	75.97	17900	-14.08	20230613	12050	27.63	20230103	17900	-14.08	20230613	8740	75.97	20220704	1.84	N	302430	500	49 억		44097	N	N	0	N	00	N
18	20230628	161001	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15320	40	2	0.26	649412580	41989	282.96	15280	15750	15200	19860	10700	15280	15467.56	0.39	-128	6441	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1506	56.12	2.65	12	0.43	273.00	5772.00	17900	20230613	-14.41	8740	20220704	75.29	17900	-14.41	20230613	12050	27.14	20230103	17900	-14.41	20230613	8740	75.29	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
19	20230628	151008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15310	30	2	0.20	620767850	40118	270.36	15280	15750	15200	19860	10700	15280	15473.57	0.39	-128	7231	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1505	56.08	2.65	12	0.41	273.00	5772.00	17900	20230613	-14.47	8740	20220704	75.17	17900	-14.47	20230613	12050	27.05	20230103	17900	-14.47	20230613	8740	75.17	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
20	20230628	141007	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15350	70	2	0.46	542953100	35027	236.05	15280	15750	15230	19860	10700	15280	15501.01	0.39	-128	7546	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1509	56.23	2.66	12	0.36	273.00	5772.00	17900	20230613	-14.25	8740	20220704	75.63	17900	-14.25	20230613	12050	27.39	20230103	17900	-14.25	20230613	8740	75.63	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
21	20230628	131007	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15450	170	2	1.11	501658990	32338	217.93	15280	15750	15230	19860	10700	15280	15513.02	0.39	-128	8354	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1519	56.59	2.68	12	0.33	273.00	5772.00	17900	20230613	-13.69	8740	20220704	76.77	17900	-13.69	20230613	12050	28.22	20230103	17900	-13.69	20230613	8740	76.77	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
22	20230628	121019	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15510	230	2	1.51	453538710	29223	196.93	15280	15750	15230	19860	10700	15280	15519.96	0.39	-128	9610	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1525	56.81	2.69	12	0.30	273.00	5772.00	17900	20230613	-13.35	8740	20220704	77.46	17900	-13.35	20230613	12050	28.71	20230103	17900	-13.35	20230613	8740	77.46	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
23	20230628	111014	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15620	340	2	2.23	419961600	27062	182.37	15280	15750	15230	19860	10700	15280	15518.53	0.39	-128	9919	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1536	57.22	2.71	12	0.28	273.00	5772.00	17900	20230613	-12.74	8740	20220704	78.72	17900	-12.74	20230613	12050	29.63	20230103	17900	-12.74	20230613	8740	78.72	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
24	20230628	101014	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15440	160	2	1.05	186138550	12078	81.39	15280	15550	15230	19860	10700	15280	15411.42	0.39	-128	3759	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1518	56.56	2.67	12	0.12	273.00	5772.00	17900	20230613	-13.74	8740	20220704	76.66	17900	-13.74	20230613	12050	28.13	20230103	17900	-13.74	20230613	8740	76.66	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
25	20230628	091010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15280	0	3	0.00	54931110	3595	24.23	15280	15410	15230	19860	10700	15280	15279.86	0.39	-128	2056	15573	15426	15273	15126	14973	15350	15050	49	4580	500	10390	10	1	9833208	1503	55.97	2.65	12	0.04	273.00	5772.00	17900	20230613	-14.64	8740	20220704	74.83	17900	-14.64	20230613	12050	26.80	20230103	17900	-14.64	20230613	8740	74.83	20220704	1.84	N	302430	500	49 억		38622	N	N	0	N	00	N
26	20230627	161009	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15280	-150	5	-0.97	224966380	14769	70.65	15300	15420	15120	20050	10810	15430	15232.03	0.41	0	-1232	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1503	55.97	2.65	12	0.15	273.00	5772.00	17900	20230613	-14.64	8600	20220624	77.67	17900	-14.64	20230613	12050	26.80	20230103	17900	-14.64	20230613	8740	74.83	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
27	20230627	151018	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15290	-140	5	-0.91	197960420	13002	62.20	15300	15420	15120	20050	10810	15430	15225.22	0.41	0	-867	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1503	56.01	2.65	12	0.13	273.00	5772.00	17900	20230613	-14.58	8600	20220624	77.79	17900	-14.58	20230613	12050	26.89	20230103	17900	-14.58	20230613	8740	74.94	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
28	20230627	141027	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-130	5	-0.84	163328040	10737	51.36	15300	15420	15120	20050	10810	15430	15211.50	0.41	0	-633	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1504	56.04	2.65	12	0.11	273.00	5772.00	17900	20230613	-14.53	8600	20220624	77.91	17900	-14.53	20230613	12050	26.97	20230103	17900	-14.53	20230613	8740	75.06	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
29	20230627	131024	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15270	-160	5	-1.04	146389750	9627	46.05	15300	15420	15120	20050	10810	15430	15205.93	0.41	0	-649	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1502	55.93	2.65	12	0.10	273.00	5772.00	17900	20230613	-14.69	8600	20220624	77.56	17900	-14.69	20230613	12050	26.72	20230103	17900	-14.69	20230613	8740	74.71	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
30	20230627	121024	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15170	-260	5	-1.69	129616120	8528	40.79	15300	15420	15120	20050	10810	15430	15198.62	0.41	0	-430	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1492	55.57	2.63	12	0.09	273.00	5772.00	17900	20230613	-15.25	8600	20220624	76.40	17900	-15.25	20230613	12050	25.89	20230103	17900	-15.25	20230613	8740	73.57	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
31	20230627	111035	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15220	-210	5	-1.36	104721360	6893	32.97	15300	15420	15120	20050	10810	15430	15192.08	0.41	0	-243	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1497	55.75	2.64	12	0.07	273.00	5772.00	17900	20230613	-14.97	8600	20220624	76.98	17900	-14.97	20230613	12050	26.31	20230103	17900	-14.97	20230613	8740	74.14	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
32	20230627	101003	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15260	-170	5	-1.10	63176790	4156	19.88	15300	15420	15120	20050	10810	15430	15200.79	0.41	0	-30	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1501	55.90	2.64	12	0.04	273.00	5772.00	17900	20230613	-14.75	8600	20220624	77.44	17900	-14.75	20230613	12050	26.64	20230103	17900	-14.75	20230613	8740	74.60	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
33	20230627	091008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-130	5	-0.84	13381580	874	4.18	15300	15420	15300	20050	10810	15430	15309.35	0.41	0	132	15643	15536	15333	15226	15023	15590	15280	49	4620	500	10490	10	1	9833208	1504	56.04	2.65	12	0.01	273.00	5772.00	17900	20230613	-14.53	8600	20220624	77.91	17900	-14.53	20230613	12050	26.97	20230103	17900	-14.53	20230613	8740	75.06	20220704	1.85	N	302430	500	49 억		40125	N	N	0	N	00	N
34	20230626	161008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15430	-40	5	-0.26	318464340	20795	110.39	15380	15440	15130	20100	10830	15470	15314.38	0.41	0	-951	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1517	56.52	2.67	12	0.21	273.00	5772.00	17900	20230613	-13.80	8600	20220624	79.42	17900	-13.80	20230613	12050	28.05	20230103	17900	-13.80	20230613	8740	76.54	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
35	20230626	151014	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15360	-110	5	-0.71	291194510	19025	100.99	15380	15440	15130	20100	10830	15470	15305.89	0.41	0	-895	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1510	56.26	2.66	12	0.19	273.00	5772.00	17900	20230613	-14.19	8600	20220624	78.60	17900	-14.19	20230613	12050	27.47	20230103	17900	-14.19	20230613	8740	75.74	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
36	20230626	141013	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-170	5	-1.10	244266350	15959	84.72	15380	15440	15130	20100	10830	15470	15305.87	0.41	0	-393	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1504	56.04	2.65	12	0.16	273.00	5772.00	17900	20230613	-14.53	8600	20220624	77.91	17900	-14.53	20230613	12050	26.97	20230103	17900	-14.53	20230613	8740	75.06	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
37	20230626	131006	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15330	-140	5	-0.90	228166570	14907	79.13	15380	15440	15130	20100	10830	15470	15306.00	0.41	0	-19	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1507	56.15	2.66	12	0.15	273.00	5772.00	17900	20230613	-14.36	8600	20220624	78.26	17900	-14.36	20230613	12050	27.22	20230103	17900	-14.36	20230613	8740	75.40	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
38	20230626	121008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-170	5	-1.10	198336940	12956	68.78	15380	15440	15130	20100	10830	15470	15308.50	0.41	0	156	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1504	56.04	2.65	12	0.13	273.00	5772.00	17900	20230613	-14.53	8600	20220624	77.91	17900	-14.53	20230613	12050	26.97	20230103	17900	-14.53	20230613	8740	75.06	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
39	20230626	111007	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15340	-130	5	-0.84	159129860	10393	55.17	15380	15440	15130	20100	10830	15470	15311.25	0.41	0	298	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1508	56.19	2.66	12	0.11	273.00	5772.00	17900	20230613	-14.30	8600	20220624	78.37	17900	-14.30	20230613	12050	27.30	20230103	17900	-14.30	20230613	8740	75.51	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
40	20230626	101006	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15380	-90	5	-0.58	102141750	6680	35.46	15380	15410	15130	20100	10830	15470	15290.68	0.41	0	-1306	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1512	56.34	2.66	12	0.07	273.00	5772.00	17900	20230613	-14.08	8600	20220624	78.84	17900	-14.08	20230613	12050	27.63	20230103	17900	-14.08	20230613	8740	75.97	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
41	20230626	091011	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15170	-300	5	-1.94	59308510	3884	20.62	15380	15380	15170	20100	10830	15470	15269.96	0.41	0	-2137	15930	15700	15470	15240	15010	15585	15125	49	4635	500	10510	10	1	9833208	1492	55.57	2.63	12	0.04	273.00	5772.00	17900	20230613	-15.25	8600	20220624	76.40	17900	-15.25	20230613	12050	25.89	20230103	17900	-15.25	20230613	8740	73.57	20220704	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
42	20230623	185315	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15470	-10	5	-0.06	289804220	18838	66.84	15700	15700	15240	20100	10840	15480	15382.81	0.41	-2857	-2473	15926	15702	15376	15152	14826	15815	15265	49	4630	500	10520	10	1	9833208	1521	56.67	2.68	12	0.19	273.00	5772.00	17900	20230613	-13.58	8600	20220624	79.88	17900	-13.58	20230613	12050	28.38	20230103	17900	-13.58	20230613	8600	79.88	20220624	1.84	N	302430	500	49 억		40638	N	N	9	N	00	N
43	20230623	140815	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15340	-140	5	-0.90	215690270	14025	49.77	15700	15700	15240	20100	10840	15480	15378.99	0.44	-256	-3285	15926	15702	15376	15152	14826	15815	15265	49	4630	500	10520	10	1	9833208	1508	56.19	2.66	12	0.14	273.00	5772.00	17900	20230613	-14.30	8600	20220624	78.37	17900	-14.30	20230613	12050	27.30	20230103	17900	-14.30	20230613	8600	78.37	20220624	1.84	N	302430	500	49 억		43239	N	N	1	N	00	N
44	20230622	160442	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15480	150	2	0.98	427218870	27737	60.89	15150	15600	15050	19920	10740	15330	15401.54	0.43	-256	1352	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1522	56.70	2.68	12	0.28	273.00	5772.00	17900	20230613	-13.52	8600	20220624	80.00	17900	-13.52	20230613	12050	28.46	20230103	17900	-13.52	20230613	8600	80.00	20220624	1.83	N	302430	500	49 억		42144	N	N	1	N	00	N
45	20230622	150241	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15420	90	2	0.59	395789600	25702	56.42	15150	15600	15050	19920	10740	15330	15399.18	0.43	-256	1736	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1516	56.48	2.67	12	0.26	273.00	5772.00	17900	20230613	-13.85	8600	20220624	79.30	17900	-13.85	20230613	12050	27.97	20230103	17900	-13.85	20230613	8600	79.30	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
46	20230622	140526	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15390	60	2	0.39	344406440	22366	49.10	15150	15600	15050	19920	10740	15330	15398.66	0.43	-256	3202	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1513	56.37	2.67	12	0.23	273.00	5772.00	17900	20230613	-14.02	8600	20220624	78.95	17900	-14.02	20230613	12050	27.72	20230103	17900	-14.02	20230613	8600	78.95	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
47	20230622	130921	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15310	-20	5	-0.13	289520450	18797	41.27	15150	15600	15050	19920	10740	15330	15402.48	0.43	-256	3364	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1505	56.08	2.65	12	0.19	273.00	5772.00	17900	20230613	-14.47	8600	20220624	78.02	17900	-14.47	20230613	12050	27.05	20230103	17900	-14.47	20230613	8600	78.02	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
48	20230622	120731	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15480	150	2	0.98	247623240	16062	35.26	15150	15600	15050	19920	10740	15330	15416.71	0.43	-256	3502	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1522	56.70	2.68	12	0.16	273.00	5772.00	17900	20230613	-13.52	8600	20220624	80.00	17900	-13.52	20230613	12050	28.46	20230103	17900	-13.52	20230613	8600	80.00	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
49	20230622	110510	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15500	170	2	1.11	225678010	14646	32.15	15150	15600	15050	19920	10740	15330	15408.85	0.43	-256	4025	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1524	56.78	2.69	12	0.15	273.00	5772.00	17900	20230613	-13.41	8600	20220624	80.23	17900	-13.41	20230613	12050	28.63	20230103	17900	-13.41	20230613	8600	80.23	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
50	20230622	100241	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15600	270	2	1.76	163992150	10680	23.45	15150	15600	15050	19920	10740	15330	15355.07	0.43	-256	3576	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1534	57.14	2.70	12	0.11	273.00	5772.00	17900	20230613	-12.85	8600	20220624	81.40	17900	-12.85	20230613	12050	29.46	20230103	17900	-12.85	20230613	8600	81.40	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
51	20230622	090600	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15190	-140	5	-0.91	46165470	3049	6.69	15150	15190	15050	19920	10740	15330	15141.18	0.43	-256	158	15956	15642	15446	15132	14936	15545	15035	49	4590	500	10420	10	1	9833208	1494	55.64	2.63	12	0.03	273.00	5772.00	17900	20230613	-15.14	8600	20220624	76.63	17900	-15.14	20230613	12050	26.06	20230103	17900	-15.14	20230613	8600	76.63	20220624	1.83	N	302430	500	49 억		42144	N	N	3	N	00	N
52	20230621	160939	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15330	-430	5	-2.73	695758510	45116	81.56	15760	15760	15250	20450	11040	15760	15421.57	0.57	-512	-13926	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1507	56.15	2.66	12	0.46	273.00	5772.00	17900	20230613	-14.36	8600	20220624	78.26	17900	-14.36	20230613	12050	27.22	20230103	17900	-14.36	20230613	8600	78.26	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
53	20230621	150930	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15320	-440	5	-2.79	654372970	42409	76.67	15760	15760	15250	20450	11040	15760	15430.05	0.57	-512	-13575	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1506	56.12	2.65	12	0.43	273.00	5772.00	17900	20230613	-14.41	8600	20220624	78.14	17900	-14.41	20230613	12050	27.14	20230103	17900	-14.41	20230613	8600	78.14	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
54	20230621	141021	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15420	-340	5	-2.16	534125450	34560	62.48	15760	15760	15300	20450	11040	15760	15455.02	0.57	-512	-8725	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1516	56.48	2.67	12	0.35	273.00	5772.00	17900	20230613	-13.85	8600	20220624	79.30	17900	-13.85	20230613	12050	27.97	20230103	17900	-13.85	20230613	8600	79.30	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
55	20230621	130800	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15360	-400	5	-2.54	474394380	30675	55.45	15760	15760	15300	20450	11040	15760	15465.18	0.57	-512	-7737	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1510	56.26	2.66	12	0.31	273.00	5772.00	17900	20230613	-14.19	8600	20220624	78.60	17900	-14.19	20230613	12050	27.47	20230103	17900	-14.19	20230613	8600	78.60	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
56	20230621	120715	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15430	-330	5	-2.09	436478080	28208	50.99	15760	15760	15300	20450	11040	15760	15473.56	0.57	-512	-6624	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1517	56.52	2.67	12	0.29	273.00	5772.00	17900	20230613	-13.80	8600	20220624	79.42	17900	-13.80	20230613	12050	28.05	20230103	17900	-13.80	20230613	8600	79.42	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
57	20230621	110152	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15400	-360	5	-2.28	397183780	25657	46.38	15760	15760	15300	20450	11040	15760	15480.52	0.57	-512	-5369	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1514	56.41	2.67	12	0.26	273.00	5772.00	17900	20230613	-13.97	8600	20220624	79.07	17900	-13.97	20230613	12050	27.80	20230103	17900	-13.97	20230613	8600	79.07	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
58	20230621	100231	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15470	-290	5	-1.84	267675380	17224	31.14	15760	15760	15400	20450	11040	15760	15540.84	0.57	-512	-2920	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1521	56.67	2.68	12	0.18	273.00	5772.00	17900	20230613	-13.58	8600	20220624	79.88	17900	-13.58	20230613	12050	28.38	20230103	17900	-13.58	20230613	8600	79.88	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
59	20230621	090823	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15550	-210	5	-1.33	67589110	4326	7.82	15760	15760	15540	20450	11040	15760	15623.93	0.57	-512	743	16193	15976	15563	15346	14933	16085	15455	49	4705	500	10710	10	1	9833208	1529	56.96	2.69	12	0.04	273.00	5772.00	17900	20230613	-13.13	8600	20220624	80.81	17900	-13.13	20230613	12050	29.05	20230103	17900	-13.13	20230613	8600	80.81	20220624	1.83	N	302430	500	49 억		56326	N	N	0	N	00	N
60	20230620	160146	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15760	270	2	1.74	851660730	54967	154.19	15580	15780	15150	20100	10850	15490	15493.14	0.70	-384	-11966	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1550	57.73	2.73	12	0.56	273.00	5772.00	17900	20230613	-11.96	8600	20220624	83.26	17900	-11.96	20230613	12050	30.79	20230103	17900	-11.96	20230613	8600	83.26	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
61	20230620	150331	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15690	200	2	1.29	760457220	49177	137.94	15580	15760	15150	20100	10850	15490	15463.68	0.70	-384	-11569	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1543	57.47	2.72	12	0.50	273.00	5772.00	17900	20230613	-12.35	8600	20220624	82.44	17900	-12.35	20230613	12050	30.21	20230103	17900	-12.35	20230613	8600	82.44	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
62	20230620	140239	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15670	180	2	1.16	577061620	37474	105.12	15580	15760	15150	20100	10850	15490	15398.99	0.70	-384	-10815	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1541	57.40	2.71	12	0.38	273.00	5772.00	17900	20230613	-12.46	8600	20220624	82.21	17900	-12.46	20230613	12050	30.04	20230103	17900	-12.46	20230613	8600	82.21	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
63	20230620	130820	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15480	-10	5	-0.06	382079590	24978	70.06	15580	15580	15150	20100	10850	15490	15296.64	0.70	-384	-10364	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1522	56.70	2.68	12	0.25	273.00	5772.00	17900	20230613	-13.52	8600	20220624	80.00	17900	-13.52	20230613	12050	28.46	20230103	17900	-13.52	20230613	8600	80.00	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
64	20230620	120856	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15380	-110	5	-0.71	330072200	21603	60.60	15580	15580	15150	20100	10850	15490	15279.00	0.70	-384	-9434	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1512	56.34	2.66	12	0.22	273.00	5772.00	17900	20230613	-14.08	8600	20220624	78.84	17900	-14.08	20230613	12050	27.63	20230103	17900	-14.08	20230613	8600	78.84	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
65	20230620	110514	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-190	5	-1.23	271418000	17779	49.87	15580	15580	15150	20100	10850	15490	15266.21	0.70	-384	-8241	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1504	56.04	2.65	12	0.18	273.00	5772.00	17900	20230613	-14.53	8600	20220624	77.91	17900	-14.53	20230613	12050	26.97	20230103	17900	-14.53	20230613	8600	77.91	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
66	20230620	100630	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15200	-290	5	-1.87	213791000	14012	39.30	15580	15580	15150	20100	10850	15490	15257.71	0.70	-384	-6371	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1495	55.68	2.63	12	0.14	273.00	5772.00	17900	20230613	-15.08	8600	20220624	76.74	17900	-15.08	20230613	12050	26.14	20230103	17900	-15.08	20230613	8600	76.74	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
67	20230620	090513	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15530	40	2	0.26	13283210	855	2.40	15580	15580	15420	20100	10850	15490	15535.92	0.70	-384	-538	15776	15632	15386	15242	14996	15705	15315	49	4625	500	10530	10	1	9833208	1527	56.89	2.69	12	0.01	273.00	5772.00	17900	20230613	-13.24	8600	20220624	80.58	17900	-13.24	20230613	12050	28.88	20230103	17900	-13.24	20230613	8600	80.58	20220624	1.78	N	302430	500	49 억		68997	N	N	0	N	00	N
68	20230619	160232	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15490	20	2	0.13	537796400	35175	40.54	15440	15530	15140	20100	10830	15470	15288.75	0.70	-512	-1784	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1523	56.74	2.68	12	0.36	273.00	5772.00	17900	20230613	-13.46	8600	20220624	80.12	17900	-13.46	20230613	12050	28.55	20230103	17900	-13.46	20230613	8600	80.12	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
69	20230619	150957	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15510	40	2	0.26	516039470	33770	38.92	15440	15530	15140	20100	10830	15470	15281.00	0.70	-512	-1529	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1525	56.81	2.69	12	0.34	273.00	5772.00	17900	20230613	-13.35	8600	20220624	80.35	17900	-13.35	20230613	12050	28.71	20230103	17900	-13.35	20230613	8600	80.35	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
70	20230619	140701	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15200	-270	5	-1.75	425797270	27920	32.18	15440	15440	15140	20100	10830	15470	15250.62	0.70	-512	-371	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1495	55.68	2.63	12	0.28	273.00	5772.00	17900	20230613	-15.08	8600	20220624	76.74	17900	-15.08	20230613	12050	26.14	20230103	17900	-15.08	20230613	8600	76.74	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
71	20230619	130937	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15270	-200	5	-1.29	362997950	23793	27.42	15440	15440	15140	20100	10830	15470	15256.50	0.70	-512	84	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1502	55.93	2.65	12	0.24	273.00	5772.00	17900	20230613	-14.69	8600	20220624	77.56	17900	-14.69	20230613	12050	26.72	20230103	17900	-14.69	20230613	8600	77.56	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
72	20230619	120403	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15370	-100	5	-0.65	317335920	20812	23.98	15440	15440	15140	20100	10830	15470	15247.74	0.70	-512	270	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1511	56.30	2.66	12	0.21	273.00	5772.00	17900	20230613	-14.13	8600	20220624	78.72	17900	-14.13	20230613	12050	27.55	20230103	17900	-14.13	20230613	8600	78.72	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
73	20230619	110729	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15270	-200	5	-1.29	283593490	18611	21.45	15440	15440	15140	20100	10830	15470	15237.95	0.70	-512	373	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1502	55.93	2.65	12	0.19	273.00	5772.00	17900	20230613	-14.69	8600	20220624	77.56	17900	-14.69	20230613	12050	26.72	20230103	17900	-14.69	20230613	8600	77.56	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
74	20230619	100102	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15230	-240	5	-1.55	173653730	11414	13.15	15440	15440	15140	20100	10830	15470	15214.10	0.70	-512	-1318	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1498	55.79	2.64	12	0.12	273.00	5772.00	17900	20230613	-14.92	8600	20220624	77.09	17900	-14.92	20230613	12050	26.39	20230103	17900	-14.92	20230613	8600	77.09	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
75	20230619	090645	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15290	-180	5	-1.16	20392610	1331	1.53	15440	15440	15280	20100	10830	15470	15321.27	0.70	-512	-409	15990	15730	15440	15180	14890	15860	15310	49	4635	500	10510	10	1	9833208	1503	56.01	2.65	12	0.01	273.00	5772.00	17900	20230613	-14.58	8600	20220624	77.79	17900	-14.58	20230613	12050	26.89	20230103	17900	-14.58	20230613	8600	77.79	20220624	1.79	N	302430	500	49 억		69252	N	N	0	N	00	N
76	20230616	160831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15470	-170	5	-1.09	1328920570	86478	95.54	15150	15700	15150	20300	10950	15640	15367.14	0.61	-128	9905	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1521	56.67	2.68	12	0.88	273.00	5772.00	17900	20230613	-13.58	8600	20220624	79.88	17900	-13.58	20230613	12050	28.38	20230103	17900	-13.58	20230613	8600	79.88	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
77	20230616	150558	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15460	-180	5	-1.15	1273941710	82924	91.62	15150	15700	15150	20300	10950	15640	15362.76	0.61	-128	10102	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1520	56.63	2.68	12	0.84	273.00	5772.00	17900	20230613	-13.63	8600	20220624	79.77	17900	-13.63	20230613	12050	28.30	20230103	17900	-13.63	20230613	8600	79.77	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
78	20230616	140634	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15410	-230	5	-1.47	1199633990	78101	86.29	15150	15700	15150	20300	10950	15640	15360.03	0.61	-128	12005	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1515	56.45	2.67	12	0.79	273.00	5772.00	17900	20230613	-13.91	8600	20220624	79.19	17900	-13.91	20230613	12050	27.88	20230103	17900	-13.91	20230613	8600	79.19	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
79	20230616	130220	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15470	-170	5	-1.09	1038717600	67622	74.71	15150	15700	15150	20300	10950	15640	15360.65	0.61	-128	16610	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1521	56.67	2.68	12	0.69	273.00	5772.00	17900	20230613	-13.58	8600	20220624	79.88	17900	-13.58	20230613	12050	28.38	20230103	17900	-13.58	20230613	8600	79.88	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
80	20230616	121023	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15450	-190	5	-1.21	965830030	62894	69.49	15150	15700	15150	20300	10950	15640	15356.47	0.61	-128	16195	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1519	56.59	2.68	12	0.64	273.00	5772.00	17900	20230613	-13.69	8600	20220624	79.65	17900	-13.69	20230613	12050	28.22	20230103	17900	-13.69	20230613	8600	79.65	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
81	20230616	110831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15440	-200	5	-1.28	903850750	58873	65.04	15150	15700	15150	20300	10950	15640	15352.55	0.61	-128	17875	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1518	56.56	2.67	12	0.60	273.00	5772.00	17900	20230613	-13.74	8600	20220624	79.53	17900	-13.74	20230613	12050	28.13	20230103	17900	-13.74	20230613	8600	79.53	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
82	20230616	100701	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15450	-190	5	-1.21	831001190	54141	59.82	15150	15700	15150	20300	10950	15640	15348.83	0.61	-128	18817	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1519	56.59	2.68	12	0.55	273.00	5772.00	17900	20230613	-13.69	8600	20220624	79.65	17900	-13.69	20230613	12050	28.22	20230103	17900	-13.69	20230613	8600	79.65	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
83	20230616	091009	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15450	-190	5	-1.21	370837600	24198	26.73	15150	15700	15150	20300	10950	15640	15325.13	0.61	-128	4917	16553	16096	15723	15266	14893	15910	15080	49	4675	500	10630	10	1	9833208	1519	56.59	2.68	12	0.25	273.00	5772.00	17900	20230613	-13.69	8600	20220624	79.65	17900	-13.69	20230613	12050	28.22	20230103	17900	-13.69	20230613	8600	79.65	20220624	1.75	N	302430	500	49 억		59859	N	N	0	N	00	N
84	20230615	150218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15470	-330	5	-2.09	1331301630	84529	71.22	15770	16180	15350	20500	11060	15800	15749.64	0.50	128	10978	17046	16422	16086	15462	15126	16255	15295	49	4720	500	10740	10	1	9833208	1521	56.67	2.68	12	0.86	273.00	5772.00	17900	20230613	-13.58	8600	20220624	79.88	17900	-13.58	20230613	12050	28.38	20230103	17900	-13.58	20230613	8600	79.88	20220624	1.46	N	302430	500	49 억		48996	N	N	264	N	00	N
85	20230615	140344	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15610	-190	5	-1.20	1237283490	78466	66.11	15770	16180	15350	20500	11060	15800	15768.40	0.50	128	12871	17046	16422	16086	15462	15126	16255	15295	49	4720	500	10740	10	1	9833208	1535	57.18	2.70	12	0.80	273.00	5772.00	17900	20230613	-12.79	8600	20220624	81.51	17900	-12.79	20230613	12050	29.54	20230103	17900	-12.79	20230613	8600	81.51	20220624	1.46	N	302430	500	49 억		48996	N	N	264	N	00	N
86	20230615	130645	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15600	-200	5	-1.27	1125228810	71260	60.04	15770	16180	15350	20500	11060	15800	15790.47	0.50	128	8547	17046	16422	16086	15462	15126	16255	15295	49	4720	500	10740	10	1	9833208	1534	57.14	2.70	12	0.72	273.00	5772.00	17900	20230613	-12.85	8600	20220624	81.40	17900	-12.85	20230613	12050	29.46	20230103	17900	-12.85	20230613	8600	81.40	20220624	1.46	N	302430	500	49 억		48996	N	N	264	N	00	N
87	20230615	120730	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15650	-150	5	-0.95	826607340	51963	43.78	15770	16180	15480	20500	11060	15800	15907.61	0.50	128	3041	17046	16422	16086	15462	15126	16255	15295	49	4720	500	10740	10	1	9833208	1539	57.33	2.71	12	0.53	273.00	5772.00	17900	20230613	-12.57	8600	20220624	81.98	17900	-12.57	20230613	12050	29.88	20230103	17900	-12.57	20230613	8600	81.98	20220624	1.46	N	302430	500	49 억		48996	N	N	264	N	00	N
88	20230615	110104	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15650	-150	5	-0.95	707893220	44338	37.36	15770	16180	15650	20500	11060	15800	15965.84	0.50	128	1614	17046	16422	16086	15462	15126	16255	15295	49	4720	500	10740	10	1	9833208	1539	57.33	2.71	12	0.45	273.00	5772.00	17900	20230613	-12.57	8600	20220624	81.98	17900	-12.57	20230613	12050	29.88	20230103	17900	-12.57	20230613	8600	81.98	20220624	1.46	N	302430	500	49 억		48996	N	N	264	N	00	N
89	20230611	184915	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14570	150	2	1.04	219103960	15075	101.82	14430	14650	14420	18740	10100	14420	14534.22	0.69	-408	-1113	14720	14570	14470	14320	14220	14520	14270	49	4320	500	9800	10	1	9833208	1433	53.37	2.52	12	0.15	273.00	5772.00	17270	20230419	-15.63	8600	20220624	69.42	17270	-15.63	20230419	12050	20.91	20230103	17270	-15.63	20230419	8600	69.42	20220624	1.49	N	302430	500	49 억		67792	N	N	571	N	00	N