KissMeData/256150/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	160940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	150	2	1.69	315976670	35777	51.86	8730	9000	8700	11500	6200	8850	8830.52	0.66	0	8316	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	756	14.93	1.31	12	0.43	603.00	6845.00	11750	20220706	-23.40	6980	20230103	28.94	9860	-8.72	20230608	6980	28.94	20230103	11750	-23.40	20220706	6980	28.94	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
3	20230630	150940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	100	2	1.13	251904680	28639	41.51	8730	8960	8700	11500	6200	8850	8795.86	0.66	0	8401	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	751	14.84	1.31	12	0.34	603.00	6845.00	11750	20220706	-23.83	6980	20230103	28.22	9860	-9.23	20230608	6980	28.22	20230103	11750	-23.83	20220706	6980	28.22	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
4	20230630	140939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	50	2	0.56	199331500	22745	32.97	8730	8930	8700	11500	6200	8850	8763.75	0.66	0	9869	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	747	14.76	1.30	12	0.27	603.00	6845.00	11750	20220706	-24.26	6980	20230103	27.51	9860	-9.74	20230608	6980	27.51	20230103	11750	-24.26	20220706	6980	27.51	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
5	20230630	130939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	40	2	0.45	182715280	20876	30.26	8730	8900	8700	11500	6200	8850	8752.41	0.66	0	8763	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	746	14.74	1.30	12	0.25	603.00	6845.00	11750	20220706	-24.34	6980	20230103	27.36	9860	-9.84	20230608	6980	27.36	20230103	11750	-24.34	20220706	6980	27.36	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
6	20230630	120935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	0	3	0.00	165525210	18936	27.45	8730	8900	8700	11500	6200	8850	8741.30	0.66	0	8172	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	743	14.68	1.29	12	0.23	603.00	6845.00	11750	20220706	-24.68	6980	20230103	26.79	9860	-10.24	20230608	6980	26.79	20230103	11750	-24.68	20220706	6980	26.79	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
7	20230630	110936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	0	3	0.00	149476850	17122	24.82	8730	8870	8700	11500	6200	8850	8730.10	0.66	0	7977	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	743	14.68	1.29	12	0.20	603.00	6845.00	11750	20220706	-24.68	6980	20230103	26.79	9860	-10.24	20230608	6980	26.79	20230103	11750	-24.68	20220706	6980	26.79	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
8	20230630	100939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-50	5	-0.56	134845860	15460	22.41	8730	8870	8700	11500	6200	8850	8722.24	0.66	0	7719	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	739	14.59	1.29	12	0.18	603.00	6845.00	11750	20220706	-25.11	6980	20230103	26.07	9860	-10.75	20230608	6980	26.07	20230103	11750	-25.11	20220706	6980	26.07	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
9	20230630	090939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	-110	5	-1.24	11932410	1367	1.98	8730	8870	8710	11500	6200	8850	8728.90	0.66	0	-11	9210	9030	8850	8670	8490	8940	8580	42	2650	500	6190	10	1	8395000	734	14.49	1.28	12	0.02	603.00	6845.00	11750	20220706	-25.62	6980	20230103	25.21	9860	-11.36	20230608	6980	25.21	20230103	11750	-25.62	20220706	6980	25.21	20230103	2.61	N	256150	500	41 억		55143	N	N	0	N	00	N
10	20230629	160933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-110	5	-1.23	605375430	68810	92.51	8870	9030	8670	11640	6280	8960	8797.78	0.46	0	16340	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	743	14.68	1.29	12	0.82	603.00	6845.00	11750	20220706	-24.68	6980	20230103	26.79	9860	-10.24	20230608	6980	26.79	20230103	11750	-24.68	20220706	6980	26.79	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
11	20230629	150934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-130	5	-1.45	588264440	66877	89.91	8870	9030	8670	11640	6280	8960	8796.21	0.46	0	16301	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	741	14.64	1.29	12	0.80	603.00	6845.00	11750	20220706	-24.85	6980	20230103	26.50	9860	-10.45	20230608	6980	26.50	20230103	11750	-24.85	20220706	6980	26.50	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
12	20230629	140931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-160	5	-1.79	565055750	64250	86.38	8870	9030	8670	11640	6280	8960	8794.64	0.46	0	15897	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	739	14.59	1.29	12	0.77	603.00	6845.00	11750	20220706	-25.11	6980	20230103	26.07	9860	-10.75	20230608	6980	26.07	20230103	11750	-25.11	20220706	6980	26.07	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
13	20230629	130930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	-190	5	-2.12	533969700	60704	81.61	8870	9030	8670	11640	6280	8960	8796.29	0.46	0	14729	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	736	14.54	1.28	12	0.72	603.00	6845.00	11750	20220706	-25.36	6980	20230103	25.64	9860	-11.05	20230608	6980	25.64	20230103	11750	-25.36	20220706	6980	25.64	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
14	20230629	120934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8690	-270	5	-3.01	431517240	48951	65.81	8870	9030	8670	11640	6280	8960	8815.29	0.46	0	11816	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	730	14.41	1.27	12	0.58	603.00	6845.00	11750	20220706	-26.04	6980	20230103	24.50	9860	-11.87	20230608	6980	24.50	20230103	11750	-26.04	20220706	6980	24.50	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
15	20230629	110935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	-150	5	-1.67	230138770	25844	34.74	8870	9030	8710	11640	6280	8960	8904.92	0.46	0	383	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	740	14.61	1.29	12	0.31	603.00	6845.00	11750	20220706	-25.02	6980	20230103	26.22	9860	-10.65	20230608	6980	26.22	20230103	11750	-25.02	20220706	6980	26.22	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
16	20230629	100938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	50	2	0.56	80735900	8987	12.08	8870	9030	8870	11640	6280	8960	8983.63	0.46	0	-1663	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	756	14.94	1.32	12	0.11	603.00	6845.00	11750	20220706	-23.32	6980	20230103	29.08	9860	-8.62	20230608	6980	29.08	20230103	11750	-23.32	20220706	6980	29.08	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
17	20230629	090844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-10	5	-0.11	17714530	1991	2.68	8870	8980	8870	11640	6280	8960	8897.30	0.46	0	209	9360	9160	9060	8860	8760	9110	8810	42	2680	500	6270	10	1	8395000	751	14.84	1.31	12	0.02	603.00	6845.00	11750	20220706	-23.83	6980	20230103	28.22	9860	-9.23	20230608	6980	28.22	20230103	11750	-23.83	20220706	6980	28.22	20230103	2.58	N	256150	500	41 억		38361	N	N	0	N	00	N
18	20230628	160922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-300	5	-3.24	672423530	73979	51.02	9200	9260	8960	12030	6490	9260	9089.60	0.56	0	-8378	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	752	14.86	1.31	12	0.88	603.00	6845.00	11750	20220706	-23.74	6980	20230103	28.37	9860	-9.13	20230608	6980	28.37	20230103	11750	-23.74	20220706	6980	28.37	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
19	20230628	150928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	-220	5	-2.38	583985850	64134	44.23	9200	9260	9000	12030	6490	9260	9105.71	0.56	0	-8313	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	759	14.99	1.32	12	0.76	603.00	6845.00	11750	20220706	-23.06	6980	20230103	29.51	9860	-8.32	20230608	6980	29.51	20230103	11750	-23.06	20220706	6980	29.51	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
20	20230628	140927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-200	5	-2.16	508396050	55757	38.45	9200	9260	9020	12030	6490	9260	9118.07	0.56	0	-7717	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	761	15.02	1.32	12	0.66	603.00	6845.00	11750	20220706	-22.89	6980	20230103	29.80	9860	-8.11	20230608	6980	29.80	20230103	11750	-22.89	20220706	6980	29.80	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
21	20230628	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-150	5	-1.62	463733620	50822	35.05	9200	9260	9050	12030	6490	9260	9124.66	0.56	0	-7323	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	765	15.11	1.33	12	0.61	603.00	6845.00	11750	20220706	-22.47	6980	20230103	30.52	9860	-7.61	20230608	6980	30.52	20230103	11750	-22.47	20220706	6980	30.52	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
22	20230628	120939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-160	5	-1.73	394525440	43199	29.79	9200	9260	9060	12030	6490	9260	9132.74	0.56	0	-7000	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	764	15.09	1.33	12	0.51	603.00	6845.00	11750	20220706	-22.55	6980	20230103	30.37	9860	-7.71	20230608	6980	30.37	20230103	11750	-22.55	20220706	6980	30.37	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
23	20230628	110934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-150	5	-1.62	270629960	29565	20.39	9200	9260	9100	12030	6490	9260	9153.73	0.56	0	-2075	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	765	15.11	1.33	12	0.35	603.00	6845.00	11750	20220706	-22.47	6980	20230103	30.52	9860	-7.61	20230608	6980	30.52	20230103	11750	-22.47	20220706	6980	30.52	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
24	20230628	100934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-90	5	-0.97	202520360	22105	15.24	9200	9260	9100	12030	6490	9260	9161.74	0.56	0	-1399	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	770	15.21	1.34	12	0.26	603.00	6845.00	11750	20220706	-21.96	6980	20230103	31.38	9860	-7.00	20230608	6980	31.38	20230103	11750	-21.96	20220706	6980	31.38	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
25	20230628	090930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-60	5	-0.65	46076310	5002	3.45	9200	9260	9170	12030	6490	9260	9211.58	0.56	0	-330	9420	9340	9220	9140	9020	9380	9180	42	2770	500	6480	10	1	8395000	772	15.26	1.34	12	0.06	603.00	6845.00	11750	20220706	-21.70	6980	20230103	31.81	9860	-6.69	20230608	6980	31.81	20230103	11750	-21.70	20220706	6980	31.81	20230103	2.69	N	256150	500	41 억		46677	N	N	0	N	00	N
26	20230627	160929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	120	2	1.31	1321168940	143443	129.19	9200	9300	9100	11880	6400	9140	9210.44	0.70	0	-10248	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	777	15.36	1.35	12	1.71	603.00	6845.00	11750	20220706	-21.19	6980	20230103	32.66	9860	-6.09	20230608	6980	32.66	20230103	11750	-21.19	20220706	6980	32.66	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
27	20230627	150936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	90	2	0.98	1249614330	135709	122.23	9200	9300	9100	11880	6400	9140	9208.12	0.70	0	-9281	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	775	15.31	1.35	12	1.62	603.00	6845.00	11750	20220706	-21.45	6980	20230103	32.23	9860	-6.39	20230608	6980	32.23	20230103	11750	-21.45	20220706	6980	32.23	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
28	20230627	140946	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	100	2	1.09	1104388100	119994	108.07	9200	9300	9100	11880	6400	9140	9203.77	0.70	0	-7737	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	776	15.32	1.35	12	1.43	603.00	6845.00	11750	20220706	-21.36	6980	20230103	32.38	9860	-6.29	20230608	6980	32.38	20230103	11750	-21.36	20220706	6980	32.38	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
29	20230627	130943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	60	2	0.66	1012484610	110017	99.09	9200	9300	9100	11880	6400	9140	9203.07	0.70	0	-9595	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	772	15.26	1.34	12	1.31	603.00	6845.00	11750	20220706	-21.70	6980	20230103	31.81	9860	-6.69	20230608	6980	31.81	20230103	11750	-21.70	20220706	6980	31.81	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
30	20230627	120944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	40	2	0.44	884300350	96108	86.56	9200	9300	9100	11880	6400	9140	9201.21	0.70	0	-9729	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	771	15.22	1.34	12	1.14	603.00	6845.00	11750	20220706	-21.87	6980	20230103	31.52	9860	-6.90	20230608	6980	31.52	20230103	11750	-21.87	20220706	6980	31.52	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
31	20230627	110953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	50	2	0.55	746085930	81057	73.00	9200	9300	9100	11880	6400	9140	9204.58	0.70	0	-8337	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	772	15.24	1.34	12	0.97	603.00	6845.00	11750	20220706	-21.79	6980	20230103	31.66	9860	-6.80	20230608	6980	31.66	20230103	11750	-21.79	20220706	6980	31.66	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
32	20230627	100924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	20	2	0.22	471689160	51367	46.26	9200	9300	9100	11880	6400	9140	9182.85	0.70	0	-12952	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	769	15.19	1.34	12	0.61	603.00	6845.00	11750	20220706	-22.04	6980	20230103	31.23	9860	-7.10	20230608	6980	31.23	20230103	11750	-22.04	20220706	6980	31.23	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
33	20230627	090928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	20	2	0.22	231417820	25090	22.60	9200	9300	9140	11880	6400	9140	9224.01	0.70	0	-5490	9426	9282	9026	8882	8626	9355	8955	42	2740	500	6390	10	1	8395000	769	15.19	1.34	12	0.30	603.00	6845.00	11750	20220706	-22.04	6980	20230103	31.23	9860	-7.10	20230608	6980	31.23	20230103	11750	-22.04	20220706	6980	31.23	20230103	2.68	N	256150	500	41 억		58657	N	N	0	N	00	N
34	20230626	160928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	170	2	1.90	993818590	109859	245.99	8970	9170	8770	11660	6280	8970	9045.86	0.59	0	9474	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	767	15.16	1.34	12	1.31	603.00	6845.00	11750	20220706	-22.21	6980	20230103	30.95	9860	-7.30	20230608	6980	30.95	20230103	11750	-22.21	20220706	6980	30.95	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
35	20230626	150934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	140	2	1.56	890598750	98539	220.64	8970	9170	8770	11660	6280	8970	9038.03	0.59	0	6921	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	765	15.11	1.33	12	1.17	603.00	6845.00	11750	20220706	-22.47	6980	20230103	30.52	9860	-7.61	20230608	6980	30.52	20230103	11750	-22.47	20220706	6980	30.52	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
36	20230626	140932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	180	2	2.01	715380470	79331	177.63	8970	9170	8770	11660	6280	8970	9017.67	0.59	0	5369	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	768	15.17	1.34	12	0.94	603.00	6845.00	11750	20220706	-22.13	6980	20230103	31.09	9860	-7.20	20230608	6980	31.09	20230103	11750	-22.13	20220706	6980	31.09	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
37	20230626	130926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	120	2	1.34	527766940	58785	131.63	8970	9140	8770	11660	6280	8970	8977.92	0.59	0	2014	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	763	15.07	1.33	12	0.70	603.00	6845.00	11750	20220706	-22.64	6980	20230103	30.23	9860	-7.81	20230608	6980	30.23	20230103	11750	-22.64	20220706	6980	30.23	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
38	20230626	120929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	170	2	1.90	463607360	51704	115.77	8970	9140	8770	11660	6280	8970	8966.57	0.59	0	2202	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	767	15.16	1.34	12	0.62	603.00	6845.00	11750	20220706	-22.21	6980	20230103	30.95	9860	-7.30	20230608	6980	30.95	20230103	11750	-22.21	20220706	6980	30.95	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
39	20230626	110927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-10	5	-0.11	251842220	28355	63.49	8970	8970	8770	11660	6280	8970	8881.76	0.59	0	1037	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	752	14.86	1.31	12	0.34	603.00	6845.00	11750	20220706	-23.74	6980	20230103	28.37	9860	-9.13	20230608	6980	28.37	20230103	11750	-23.74	20220706	6980	28.37	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
40	20230626	100927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-170	5	-1.90	168157750	18948	42.43	8970	8970	8770	11660	6280	8970	8874.70	0.59	0	-464	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	739	14.59	1.29	12	0.23	603.00	6845.00	11750	20220706	-25.11	6980	20230103	26.07	9860	-10.75	20230608	6980	26.07	20230103	11750	-25.11	20220706	6980	26.07	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
41	20230626	090930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-140	5	-1.56	78007040	8728	19.54	8970	8970	8800	11660	6280	8970	8937.56	0.59	0	-1476	9216	9092	8926	8802	8636	9155	8865	42	2690	500	6270	10	1	8395000	741	14.64	1.29	12	0.10	603.00	6845.00	11750	20220706	-24.85	6980	20230103	26.50	9860	-10.45	20230608	6980	26.50	20230103	11750	-24.85	20220706	6980	26.50	20230103	2.71	N	256150	500	41 억		49170	N	N	0	N	00	N
42	20230623	183547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	160	2	1.82	397713290	44660	76.67	8810	9050	8760	11450	6170	8810	8904.48	0.59	-2485	-2098	9076	8942	8866	8732	8656	8905	8695	42	2640	500	6160	10	1	8395000	753	14.88	1.31	12	0.53	603.00	6845.00	11750	20220706	-23.66	6980	20230103	28.51	9860	-9.03	20230608	6980	28.51	20230103	11750	-23.66	20220706	6980	28.51	20230103	2.88	N	256150	500	41 억		49170	N	N	0	N	00	N
43	20230623	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	50	2	0.57	307293850	34527	59.28	8810	9050	8760	11450	6170	8810	8900.10	0.62	0	-1655	9076	8942	8866	8732	8656	8905	8695	42	2640	500	6160	10	1	8395000	744	14.69	1.29	12	0.41	603.00	6845.00	11750	20220706	-24.60	6980	20230103	26.93	9860	-10.14	20230608	6980	26.93	20230103	11750	-24.60	20220706	6980	26.93	20230103	2.88	N	256150	500	41 억		51655	N	N	0	N	00	N
44	20230622	160253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	-150	5	-1.67	511669210	57826	63.95	8980	9000	8790	11640	6280	8960	8848.45	0.51	0	8910	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	740	14.61	1.29	12	0.69	603.00	6845.00	11750	20220706	-25.02	6980	20230103	26.22	9860	-10.65	20230608	6980	26.22	20230103	11750	-25.02	20220706	6980	26.22	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
45	20230622	150643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	-100	5	-1.12	484465570	54740	60.54	8980	9000	8790	11640	6280	8960	8850.30	0.51	0	7988	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	744	14.69	1.29	12	0.65	603.00	6845.00	11750	20220706	-24.60	6980	20230103	26.93	9860	-10.14	20230608	6980	26.93	20230103	11750	-24.60	20220706	6980	26.93	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
46	20230622	140521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-130	5	-1.45	384224700	43381	47.98	8980	9000	8790	11640	6280	8960	8856.97	0.51	0	4074	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	741	14.64	1.29	12	0.52	603.00	6845.00	11750	20220706	-24.85	6980	20230103	26.50	9860	-10.45	20230608	6980	26.50	20230103	11750	-24.85	20220706	6980	26.50	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
47	20230622	131022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	-100	5	-1.12	365055130	41216	45.58	8980	9000	8790	11640	6280	8960	8857.11	0.51	0	4368	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	744	14.69	1.29	12	0.49	603.00	6845.00	11750	20220706	-24.60	6980	20230103	26.93	9860	-10.14	20230608	6980	26.93	20230103	11750	-24.60	20220706	6980	26.93	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
48	20230622	120550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-80	5	-0.89	267833100	30189	33.39	8980	9000	8800	11640	6280	8960	8871.87	0.51	0	3192	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	745	14.73	1.30	12	0.36	603.00	6845.00	11750	20220706	-24.43	6980	20230103	27.22	9860	-9.94	20230608	6980	27.22	20230103	11750	-24.43	20220706	6980	27.22	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
49	20230622	110417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	-100	5	-1.12	227710270	25668	28.39	8980	9000	8800	11640	6280	8960	8871.36	0.51	0	2991	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	744	14.69	1.29	12	0.31	603.00	6845.00	11750	20220706	-24.60	6980	20230103	26.93	9860	-10.14	20230608	6980	26.93	20230103	11750	-24.60	20220706	6980	26.93	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
50	20230622	100533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	-50	5	-0.56	181265400	20442	22.61	8980	9000	8800	11640	6280	8960	8867.29	0.51	0	1992	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	748	14.78	1.30	12	0.24	603.00	6845.00	11750	20220706	-24.17	6980	20230103	27.65	9860	-9.63	20230608	6980	27.65	20230103	11750	-24.17	20220706	6980	27.65	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
51	20230622	090251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-10	5	-0.11	13507110	1507	1.67	8980	9000	8950	11640	6280	8960	8962.92	0.51	0	-309	9320	9140	9010	8830	8700	9075	8765	42	2680	500	6270	10	1	8395000	751	14.84	1.31	12	0.02	603.00	6845.00	11750	20220706	-23.83	6980	20230103	28.22	9860	-9.23	20230608	6980	28.22	20230103	11750	-23.83	20220706	6980	28.22	20230103	3.18	N	256150	500	41 억		42744	N	N	0	N	00	N
52	20230621	160327	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-50	5	-0.55	807111430	89543	106.87	8990	9190	8880	11710	6310	9010	9013.70	0.37	0	12153	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	752	14.86	1.31	12	1.07	603.00	6845.00	11750	20220706	-23.74	6980	20230103	28.37	9860	-9.13	20230608	6980	28.37	20230103	11750	-23.74	20220706	6980	28.37	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
53	20230621	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	-90	5	-1.00	765414340	84878	101.30	8990	9190	8880	11710	6310	9010	9017.82	0.37	0	9307	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	749	14.79	1.30	12	1.01	603.00	6845.00	11750	20220706	-24.09	6980	20230103	27.79	9860	-9.53	20230608	6980	27.79	20230103	11750	-24.09	20220706	6980	27.79	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
54	20230621	140210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-60	5	-0.67	579017390	64104	76.51	8990	9190	8900	11710	6310	9010	9032.47	0.37	0	2013	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	751	14.84	1.31	12	0.76	603.00	6845.00	11750	20220706	-23.83	6980	20230103	28.22	9860	-9.23	20230608	6980	28.22	20230103	11750	-23.83	20220706	6980	28.22	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
55	20230621	130417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-10	5	-0.11	444869430	49139	58.65	8990	9190	8970	11710	6310	9010	9053.29	0.37	0	5202	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	756	14.93	1.31	12	0.59	603.00	6845.00	11750	20220706	-23.40	6980	20230103	28.94	9860	-8.72	20230608	6980	28.94	20230103	11750	-23.40	20220706	6980	28.94	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
56	20230621	120809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-10	5	-0.11	381047590	42053	50.19	8990	9190	8970	11710	6310	9010	9061.13	0.37	0	4868	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	756	14.93	1.31	12	0.50	603.00	6845.00	11750	20220706	-23.40	6980	20230103	28.94	9860	-8.72	20230608	6980	28.94	20230103	11750	-23.40	20220706	6980	28.94	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
57	20230621	110842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	60	2	0.67	294307550	32428	38.70	8990	9190	8970	11710	6310	9010	9075.72	0.37	0	4552	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	761	15.04	1.33	12	0.39	603.00	6845.00	11750	20220706	-22.81	6980	20230103	29.94	9860	-8.01	20230608	6980	29.94	20230103	11750	-22.81	20220706	6980	29.94	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
58	20230621	100222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	70	2	0.78	207279870	22793	27.20	8990	9190	8970	11710	6310	9010	9094.01	0.37	0	1072	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	762	15.06	1.33	12	0.27	603.00	6845.00	11750	20220706	-22.72	6980	20230103	30.09	9860	-7.91	20230608	6980	30.09	20230103	11750	-22.72	20220706	6980	30.09	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
59	20230621	091003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-30	5	-0.33	44786510	4982	5.95	8990	9090	8970	11710	6310	9010	8989.66	0.37	0	1186	9450	9230	9120	8900	8790	9175	8845	42	2700	500	6300	10	1	8395000	754	14.89	1.31	12	0.06	603.00	6845.00	11750	20220706	-23.57	6980	20230103	28.65	9860	-8.92	20230608	6980	28.65	20230103	11750	-23.57	20220706	6980	28.65	20230103	3.18	N	256150	500	41 억		31349	N	N	0	N	00	N
60	20230620	160838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	-140	5	-1.53	743469160	81757	57.60	9110	9340	9010	11890	6410	9150	9093.66	0.28	0	7782	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	756	14.94	1.32	12	0.97	603.00	6845.00	11750	20220706	-23.32	6980	20230103	29.08	9860	-8.62	20230608	6980	29.08	20230103	11750	-23.32	20220706	6980	29.08	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
61	20230620	150347	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	-80	5	-0.87	648346210	71209	50.17	9110	9340	9010	11890	6410	9150	9104.84	0.28	0	5620	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	761	15.04	1.33	12	0.85	603.00	6845.00	11750	20220706	-22.81	6980	20230103	29.94	9860	-8.01	20230608	6980	29.94	20230103	11750	-22.81	20220706	6980	29.94	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
62	20230620	140655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-120	5	-1.31	545457230	59820	42.15	9110	9340	9020	11890	6410	9150	9118.31	0.28	0	3907	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	758	14.98	1.32	12	0.71	603.00	6845.00	11750	20220706	-23.15	6980	20230103	29.37	9860	-8.42	20230608	6980	29.37	20230103	11750	-23.15	20220706	6980	29.37	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
63	20230620	130417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	-70	5	-0.77	473313140	51879	36.55	9110	9340	9020	11890	6410	9150	9123.41	0.28	0	3959	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	762	15.06	1.33	12	0.62	603.00	6845.00	11750	20220706	-22.72	6980	20230103	30.09	9860	-7.91	20230608	6980	30.09	20230103	11750	-22.72	20220706	6980	30.09	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
64	20230620	120431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-50	5	-0.55	398745930	43653	30.76	9110	9340	9050	11890	6410	9150	9134.45	0.28	0	2306	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	764	15.09	1.33	12	0.52	603.00	6845.00	11750	20220706	-22.55	6980	20230103	30.37	9860	-7.71	20230608	6980	30.37	20230103	11750	-22.55	20220706	6980	30.37	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
65	20230620	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	-60	5	-0.66	301925500	32992	23.24	9110	9340	9090	11890	6410	9150	9151.48	0.28	0	316	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	763	15.07	1.33	12	0.39	603.00	6845.00	11750	20220706	-22.64	6980	20230103	30.23	9860	-7.81	20230608	6980	30.23	20230103	11750	-22.64	20220706	6980	30.23	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
66	20230620	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-40	5	-0.44	203093960	22137	15.60	9110	9340	9090	11890	6410	9150	9174.41	0.28	0	30	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	765	15.11	1.33	12	0.26	603.00	6845.00	11750	20220706	-22.47	6980	20230103	30.52	9860	-7.61	20230608	6980	30.52	20230103	11750	-22.47	20220706	6980	30.52	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
67	20230620	090930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	120	2	1.31	79992210	8690	6.12	9110	9340	9110	11890	6410	9150	9205.09	0.28	0	1489	9583	9366	9233	9016	8883	9300	8950	42	2740	500	6400	10	1	8395000	778	15.37	1.35	12	0.10	603.00	6845.00	11750	20220706	-21.11	6980	20230103	32.81	9860	-5.98	20230608	6980	32.81	20230103	11750	-21.11	20220706	6980	32.81	20230103	2.96	N	256150	500	41 억		23351	N	N	0	N	00	N
68	20230619	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-50	5	-0.54	1298348640	140153	63.88	9370	9450	9100	11960	6440	9200	9263.86	0.36	0	-6675	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	768	15.17	1.34	12	1.67	603.00	6845.00	11750	20220706	-22.13	6980	20230103	31.09	9860	-7.20	20230608	6980	31.09	20230103	11750	-22.13	20220706	6980	31.09	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
69	20230619	150455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-30	5	-0.33	1230247180	132721	60.49	9370	9450	9100	11960	6440	9200	9269.42	0.36	0	-7556	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	770	15.21	1.34	12	1.58	603.00	6845.00	11750	20220706	-21.96	6980	20230103	31.38	9860	-7.00	20230608	6980	31.38	20230103	11750	-21.96	20220706	6980	31.38	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
70	20230619	140513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-10	5	-0.11	1167406530	125860	57.36	9370	9450	9100	11960	6440	9200	9275.44	0.36	0	-6721	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	772	15.24	1.34	12	1.50	603.00	6845.00	11750	20220706	-21.79	6980	20230103	31.66	9860	-6.80	20230608	6980	31.66	20230103	11750	-21.79	20220706	6980	31.66	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
71	20230619	130729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	40	2	0.43	932251330	100201	45.67	9370	9450	9170	11960	6440	9200	9303.81	0.36	0	-2352	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	776	15.32	1.35	12	1.19	603.00	6845.00	11750	20220706	-21.36	6980	20230103	32.38	9860	-6.29	20230608	6980	32.38	20230103	11750	-21.36	20220706	6980	32.38	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
72	20230619	120153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	60	2	0.65	852511930	91543	41.72	9370	9450	9170	11960	6440	9200	9312.69	0.36	0	-2839	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	777	15.36	1.35	12	1.09	603.00	6845.00	11750	20220706	-21.19	6980	20230103	32.66	9860	-6.09	20230608	6980	32.66	20230103	11750	-21.19	20220706	6980	32.66	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
73	20230619	110121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	90	2	0.98	741933600	79553	36.26	9370	9450	9170	11960	6440	9200	9326.28	0.36	0	-3035	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	780	15.41	1.36	12	0.95	603.00	6845.00	11750	20220706	-20.94	6980	20230103	33.09	9860	-5.78	20230608	6980	33.09	20230103	11750	-20.94	20220706	6980	33.09	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
74	20230619	100139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	120	2	1.30	649573020	69584	31.72	9370	9450	9170	11960	6440	9200	9335.09	0.36	0	-2680	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	782	15.46	1.36	12	0.83	603.00	6845.00	11750	20220706	-20.68	6980	20230103	33.52	9860	-5.48	20230608	6980	33.52	20230103	11750	-20.68	20220706	6980	33.52	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
75	20230619	090720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	80	2	0.87	134905310	14565	6.64	9370	9370	9190	11960	6440	9200	9262.29	0.36	0	-653	9680	9440	9240	9000	8800	9340	8900	42	2760	500	6440	10	1	8395000	779	15.39	1.36	12	0.17	603.00	6845.00	11750	20220706	-21.02	6980	20230103	32.95	9860	-5.88	20230608	6980	32.95	20230103	11750	-21.02	20220706	6980	32.95	20230103	2.77	N	256150	500	41 억		30119	N	N	0	N	00	N
76	20230616	160347	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-30	5	-0.33	2023708470	217916	38.84	9220	9480	9040	11990	6470	9230	9286.75	0.22	0	7330	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	772	15.26	1.34	12	2.60	603.00	6845.00	11750	20220706	-21.70	6980	20230103	31.81	9860	-6.69	20230608	6980	31.81	20230103	11750	-21.70	20220706	6980	31.81	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
77	20230616	150419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-70	5	-0.76	1919615700	206614	36.83	9220	9480	9040	11990	6470	9230	9290.83	0.22	0	7100	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	769	15.19	1.34	12	2.46	603.00	6845.00	11750	20220706	-22.04	6980	20230103	31.23	9860	-7.10	20230608	6980	31.23	20230103	11750	-22.04	20220706	6980	31.23	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
78	20230616	140810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	0	3	0.00	1690787310	181756	32.40	9220	9480	9040	11990	6470	9230	9302.52	0.22	0	6764	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	775	15.31	1.35	12	2.17	603.00	6845.00	11750	20220706	-21.45	6980	20230103	32.23	9860	-6.39	20230608	6980	32.23	20230103	11750	-21.45	20220706	6980	32.23	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
79	20230616	130158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	100	2	1.08	1453228210	156087	27.82	9220	9480	9040	11990	6470	9230	9310.38	0.22	0	5185	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	783	15.47	1.36	12	1.86	603.00	6845.00	11750	20220706	-20.60	6980	20230103	33.67	9860	-5.38	20230608	6980	33.67	20230103	11750	-20.60	20220706	6980	33.67	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
80	20230616	120731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9310	80	2	0.87	1342267780	144163	25.70	9220	9480	9040	11990	6470	9230	9310.77	0.22	0	5541	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	782	15.44	1.36	12	1.72	603.00	6845.00	11750	20220706	-20.77	6980	20230103	33.38	9860	-5.58	20230608	6980	33.38	20230103	11750	-20.77	20220706	6980	33.38	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
81	20230616	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	110	2	1.19	622260010	67427	12.02	9220	9380	9040	11990	6470	9230	9228.65	0.22	0	1570	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	784	15.49	1.36	12	0.80	603.00	6845.00	11750	20220706	-20.51	6980	20230103	33.81	9860	-5.27	20230608	6980	33.81	20230103	11750	-20.51	20220706	6980	33.81	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
82	20230616	100124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	10	2	0.11	384796030	41770	7.44	9220	9300	9040	11990	6470	9230	9212.25	0.22	0	1824	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	776	15.32	1.35	12	0.50	603.00	6845.00	11750	20220706	-21.36	6980	20230103	32.38	9860	-6.29	20230608	6980	32.38	20230103	11750	-21.36	20220706	6980	32.38	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
83	20230616	090354	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-60	5	-0.65	78989470	8620	1.54	9220	9220	9040	11990	6470	9230	9163.44	0.22	0	-1013	9970	9600	9190	8820	8410	9785	9005	42	2760	500	6460	10	1	8395000	770	15.21	1.34	12	0.10	603.00	6845.00	11750	20220706	-21.96	6980	20230103	31.38	9860	-7.00	20230608	6980	31.38	20230103	11750	-21.96	20220706	6980	31.38	20230103	3.13	N	256150	500	41 억		18533	N	N	0	N	00	N
84	20230615	150559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-170	5	-1.82	5011642010	541145	109.78	9050	9560	8780	12110	6530	9320	9261.17	0.44	0	-17522	9706	9512	9196	9002	8686	9610	9100	42	2790	500	6520	10	1	8395000	768	15.17	1.34	12	6.45	603.00	6845.00	11750	20220706	-22.13	6980	20230103	31.09	9860	-7.20	20230608	6980	31.09	20230103	11750	-22.13	20220706	6980	31.09	20230103	2.82	N	256150	500	41 억		36955	N	N	0	N	00	N
85	20230615	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-100	5	-1.07	4798545640	517833	105.05	9050	9560	8780	12110	6530	9320	9266.58	0.44	0	-20167	9706	9512	9196	9002	8686	9610	9100	42	2790	500	6520	10	1	8395000	774	15.29	1.35	12	6.17	603.00	6845.00	11750	20220706	-21.53	6980	20230103	32.09	9860	-6.49	20230608	6980	32.09	20230103	11750	-21.53	20220706	6980	32.09	20230103	2.82	N	256150	500	41 억		36955	N	N	0	N	00	N
86	20230615	130700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	0	3	0.00	4486606380	484095	98.20	9050	9560	8780	12110	6530	9320	9268.02	0.44	0	-21319	9706	9512	9196	9002	8686	9610	9100	42	2790	500	6520	10	1	8395000	782	15.46	1.36	12	5.77	603.00	6845.00	11750	20220706	-20.68	6980	20230103	33.52	9860	-5.48	20230608	6980	33.52	20230103	11750	-20.68	20220706	6980	33.52	20230103	2.82	N	256150	500	41 억		36955	N	N	0	N	00	N
87	20230615	120521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	40	2	0.43	4089661130	441424	89.55	9050	9560	8780	12110	6530	9320	9264.69	0.44	0	-20652	9706	9512	9196	9002	8686	9610	9100	42	2790	500	6520	10	1	8395000	786	15.52	1.37	12	5.26	603.00	6845.00	11750	20220706	-20.34	6980	20230103	34.10	9860	-5.07	20230608	6980	34.10	20230103	11750	-20.34	20220706	6980	34.10	20230103	2.82	N	256150	500	41 억		36955	N	N	0	N	00	N
88	20230615	110936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-200	5	-2.15	1045544320	116610	23.66	9050	9150	8780	12110	6530	9320	8965.98	0.44	0	-1654	9706	9512	9196	9002	8686	9610	9100	42	2790	500	6520	10	1	8395000	766	15.12	1.33	12	1.39	603.00	6845.00	11750	20220706	-22.38	6980	20230103	30.66	9860	-7.51	20230608	6980	30.66	20230103	11750	-22.38	20220706	6980	30.66	20230103	2.82	N	256150	500	41 억		36955	N	N	0	N	00	N
89	20230611	184900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-50	5	-0.56	3699610930	409034	18.35	9140	9180	8870	11670	6290	8980	9045.08	0.57	-6206	-11956	10380	9680	9160	8460	7940	10030	8810	42	2690	500	6280	10	1	8395000	750	14.81	1.30	12	4.87	603.00	6845.00	11950	20220613	-25.27	6980	20230103	27.94	9860	-9.43	20230608	6980	27.94	20230103	11950	-25.27	20220613	6980	27.94	20230103	1.51	N	256150	500	41 억		48061	N	N	0	N	00	N