KissMeData/044780/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	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	-10	5	-0.52	154609392	81898	109.26	1885	1905	1870	2475	1334	1905	1887.76	7.24	0	-4971	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	351	8.20	0.59	12	0.44	231.00	3200.00	2300	20230307	-17.61	1630	20221013	16.26	2300	-17.61	20230307	1779	6.52	20230515	2300	-17.61	20230307	1630	16.26	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
3	20230630	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1894	-11	5	-0.58	144972591	76812	102.47	1885	1905	1870	2475	1334	1905	1887.37	7.24	0	-5025	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	350	8.20	0.59	12	0.42	231.00	3200.00	2300	20230307	-17.65	1630	20221013	16.20	2300	-17.65	20230307	1779	6.46	20230515	2300	-17.65	20230307	1630	16.20	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
4	20230630	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	-14	5	-0.73	130330863	69093	92.17	1885	1904	1870	2475	1334	1905	1886.31	7.24	0	-4927	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	350	8.19	0.59	12	0.37	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1779	6.30	20230515	2300	-17.78	20230307	1630	16.01	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
5	20230630	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	-18	5	-0.94	122777951	65091	86.83	1885	1904	1870	2475	1334	1905	1886.25	7.24	0	-5103	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	349	8.17	0.59	12	0.35	231.00	3200.00	2300	20230307	-17.96	1630	20221013	15.77	2300	-17.96	20230307	1779	6.07	20230515	2300	-17.96	20230307	1630	15.77	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
6	20230630	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-15	5	-0.79	104074542	55191	73.63	1885	1904	1870	2475	1334	1905	1885.72	7.24	0	-5081	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	350	8.18	0.59	12	0.30	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1779	6.24	20230515	2300	-17.83	20230307	1630	15.95	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
7	20230630	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1899	-6	5	-0.31	89909730	47724	63.67	1885	1904	1870	2475	1334	1905	1883.95	7.24	0	-5078	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	351	8.22	0.59	12	0.26	231.00	3200.00	2300	20230307	-17.43	1630	20221013	16.50	2300	-17.43	20230307	1779	6.75	20230515	2300	-17.43	20230307	1630	16.50	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
8	20230630	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	-14	5	-0.73	71620925	38075	50.79	1885	1904	1870	2475	1334	1905	1881.05	7.24	0	-5924	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	350	8.19	0.59	12	0.21	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1779	6.30	20230515	2300	-17.78	20230307	1630	16.01	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
9	20230630	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	-23	5	-1.21	21247373	11284	15.05	1885	1886	1872	2475	1334	1905	1882.96	7.24	0	331	1925	1915	1908	1898	1891	1911	1894	93	570	500	1330	1	1	18505787	348	8.15	0.59	12	0.06	231.00	3200.00	2300	20230307	-18.17	1630	20221013	15.46	2300	-18.17	20230307	1779	5.79	20230515	2300	-18.17	20230307	1630	15.46	20221013	2.05	N	044780	500	92 억		1339750	N	N	0	N	00	N
10	20230629	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	-13	5	-0.68	142205715	74585	61.46	1911	1918	1901	2490	1343	1918	1906.63	7.35	0	-20528	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	353	8.25	0.60	12	0.40	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1779	7.08	20230515	2300	-17.17	20230307	1630	16.87	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
11	20230629	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1903	-15	5	-0.78	141237566	74077	61.04	1911	1918	1901	2490	1343	1918	1906.63	7.35	0	-20491	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	352	8.24	0.59	12	0.40	231.00	3200.00	2300	20230307	-17.26	1630	20221013	16.75	2300	-17.26	20230307	1779	6.97	20230515	2300	-17.26	20230307	1630	16.75	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
12	20230629	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	-16	5	-0.83	127846340	67036	55.24	1911	1918	1901	2490	1343	1918	1907.13	7.35	0	-18657	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	352	8.23	0.59	12	0.36	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1779	6.91	20230515	2300	-17.30	20230307	1630	16.69	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
13	20230629	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	-11	5	-0.57	87787504	45998	37.90	1911	1918	1905	2490	1343	1918	1908.51	7.35	0	-17611	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	353	8.26	0.60	12	0.25	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1779	7.20	20230515	2300	-17.09	20230307	1630	16.99	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
14	20230629	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	-10	5	-0.52	85362258	44726	36.85	1911	1918	1905	2490	1343	1918	1908.56	7.35	0	-17517	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	353	8.26	0.60	12	0.24	231.00	3200.00	2300	20230307	-17.04	1630	20221013	17.06	2300	-17.04	20230307	1779	7.25	20230515	2300	-17.04	20230307	1630	17.06	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
15	20230629	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	-11	5	-0.57	60743922	31812	26.21	1911	1918	1907	2490	1343	1918	1909.47	7.35	0	-7688	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	353	8.26	0.60	12	0.17	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1779	7.20	20230515	2300	-17.09	20230307	1630	16.99	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
16	20230629	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	-9	5	-0.47	45613601	23884	19.68	1911	1918	1907	2490	1343	1918	1909.80	7.35	0	-3151	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	353	8.26	0.60	12	0.13	231.00	3200.00	2300	20230307	-17.00	1630	20221013	17.12	2300	-17.00	20230307	1779	7.31	20230515	2300	-17.00	20230307	1630	17.12	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
17	20230629	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1911	-7	5	-0.36	11332230	5930	4.89	1911	1911	1911	2490	1343	1918	1911.00	7.35	0	-599	1954	1935	1925	1906	1896	1931	1902	93	573	500	1340	1	1	18505787	354	8.27	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.91	1630	20221013	17.24	2300	-16.91	20230307	1779	7.42	20230515	2300	-16.91	20230307	1630	17.24	20221013	2.07	N	044780	500	92 억		1360220	N	N	0	N	00	N
18	20230628	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	-32	5	-1.64	233662420	121357	135.36	1935	1944	1915	2535	1365	1950	1925.43	7.52	0	-30899	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	355	8.30	0.60	12	0.66	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1779	7.81	20230515	2300	-16.61	20230307	1630	17.67	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
19	20230628	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	-32	5	-1.64	225160473	116927	130.42	1935	1944	1915	2535	1365	1950	1925.65	7.52	0	-29862	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	355	8.30	0.60	12	0.63	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1779	7.81	20230515	2300	-16.61	20230307	1630	17.67	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
20	20230628	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1931	-19	5	-0.97	208101510	108047	120.51	1935	1944	1915	2535	1365	1950	1926.03	7.52	0	-24446	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	357	8.36	0.60	12	0.58	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1779	8.54	20230515	2300	-16.04	20230307	1630	18.47	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
21	20230628	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1920	-30	5	-1.54	182964541	94947	105.90	1935	1944	1915	2535	1365	1950	1927.02	7.52	0	-20084	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	355	8.31	0.60	12	0.51	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1779	7.93	20230515	2300	-16.52	20230307	1630	17.79	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
22	20230628	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1919	-31	5	-1.59	162480355	84274	94.00	1935	1944	1915	2535	1365	1950	1928.00	7.52	0	-17394	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	355	8.31	0.60	12	0.46	231.00	3200.00	2300	20230307	-16.57	1630	20221013	17.73	2300	-16.57	20230307	1779	7.87	20230515	2300	-16.57	20230307	1630	17.73	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
23	20230628	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	-26	5	-1.33	127168354	65873	73.47	1935	1944	1923	2535	1365	1950	1930.51	7.52	0	-16294	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	356	8.33	0.60	12	0.36	231.00	3200.00	2300	20230307	-16.35	1630	20221013	18.04	2300	-16.35	20230307	1779	8.15	20230515	2300	-16.35	20230307	1630	18.04	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
24	20230628	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1934	-16	5	-0.82	45500585	23525	26.24	1935	1944	1931	2535	1365	1950	1934.14	7.52	0	1473	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	358	8.37	0.60	12	0.13	231.00	3200.00	2300	20230307	-15.91	1630	20221013	18.65	2300	-15.91	20230307	1779	8.71	20230515	2300	-15.91	20230307	1630	18.65	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
25	20230628	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	-14	5	-0.72	7438832	3841	4.28	1935	1944	1935	2535	1365	1950	1936.69	7.52	0	745	1980	1964	1947	1931	1914	1973	1940	93	585	500	1360	1	1	18505787	358	8.38	0.60	12	0.02	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1779	8.83	20230515	2300	-15.83	20230307	1630	18.77	20221013	1.99	N	044780	500	92 억		1391143	N	N	0	N	00	N
26	20230627	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1950	12	2	0.62	173828159	89649	50.03	1938	1963	1930	2515	1357	1938	1938.82	7.57	0	-10394	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	361	8.44	0.61	12	0.48	231.00	3200.00	2300	20230307	-15.22	1630	20221013	19.63	2300	-15.22	20230307	1779	9.61	20230515	2300	-15.22	20230307	1630	19.63	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
27	20230627	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1942	4	2	0.21	150159737	77495	43.25	1938	1963	1930	2515	1357	1938	1937.67	7.57	0	-10415	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	359	8.41	0.61	12	0.42	231.00	3200.00	2300	20230307	-15.57	1630	20221013	19.14	2300	-15.57	20230307	1779	9.16	20230515	2300	-15.57	20230307	1630	19.14	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
28	20230627	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1939	1	2	0.05	130790788	67520	37.68	1938	1963	1930	2515	1357	1938	1937.07	7.57	0	-10356	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	359	8.39	0.61	12	0.36	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1779	8.99	20230515	2300	-15.70	20230307	1630	18.96	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
29	20230627	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1939	1	2	0.05	116602770	60198	33.60	1938	1963	1930	2515	1357	1938	1936.99	7.57	0	-11154	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	359	8.39	0.61	12	0.33	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1779	8.99	20230515	2300	-15.70	20230307	1630	18.96	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
30	20230627	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	-2	5	-0.10	93721180	48378	27.00	1938	1963	1930	2515	1357	1938	1937.27	7.57	0	-12246	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	358	8.38	0.60	12	0.26	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1779	8.83	20230515	2300	-15.83	20230307	1630	18.77	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
31	20230627	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1939	1	2	0.05	90167168	46544	25.98	1938	1963	1930	2515	1357	1938	1937.25	7.57	0	-11947	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	359	8.39	0.61	12	0.25	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1779	8.99	20230515	2300	-15.70	20230307	1630	18.96	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
32	20230627	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1943	5	2	0.26	74640360	38524	21.50	1938	1963	1930	2515	1357	1938	1937.50	7.57	0	-10242	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	360	8.41	0.61	12	0.21	231.00	3200.00	2300	20230307	-15.52	1630	20221013	19.20	2300	-15.52	20230307	1779	9.22	20230515	2300	-15.52	20230307	1630	19.20	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
33	20230627	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1954	16	2	0.83	20530062	10587	5.91	1938	1963	1937	2515	1357	1938	1939.18	7.57	0	-1661	1999	1968	1946	1915	1893	1957	1904	93	579	500	1350	1	1	18505787	362	8.46	0.61	12	0.06	231.00	3200.00	2300	20230307	-15.04	1630	20221013	19.88	2300	-15.04	20230307	1779	9.84	20230515	2300	-15.04	20230307	1630	19.88	20221013	1.91	N	044780	500	92 억		1401560	N	N	0	N	00	N
34	20230626	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1938	-2	5	-0.10	348756940	179185	12.24	1950	1977	1924	2520	1358	1940	1946.38	7.46	0	16054	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	359	8.39	0.61	12	0.97	231.00	3200.00	2300	20230307	-15.74	1630	20221013	18.90	2300	-15.74	20230307	1779	8.94	20230515	2300	-15.74	20230307	1630	18.90	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
35	20230626	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1939	-1	5	-0.05	325803692	167343	11.44	1950	1977	1924	2520	1358	1940	1946.96	7.46	0	16538	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	359	8.39	0.61	12	0.90	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1779	8.99	20230515	2300	-15.70	20230307	1630	18.96	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
36	20230626	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1938	-2	5	-0.10	306892774	157595	10.77	1950	1977	1924	2520	1358	1940	1947.39	7.46	0	15672	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	359	8.39	0.61	12	0.85	231.00	3200.00	2300	20230307	-15.74	1630	20221013	18.90	2300	-15.74	20230307	1779	8.94	20230515	2300	-15.74	20230307	1630	18.90	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
37	20230626	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1944	4	2	0.21	292708648	150292	10.27	1950	1977	1924	2520	1358	1940	1947.64	7.46	0	14623	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	360	8.42	0.61	12	0.81	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1779	9.27	20230515	2300	-15.48	20230307	1630	19.26	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
38	20230626	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1948	8	2	0.41	259532211	133186	9.10	1950	1977	1924	2520	1358	1940	1948.70	7.46	0	10508	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	360	8.43	0.61	12	0.72	231.00	3200.00	2300	20230307	-15.30	1630	20221013	19.51	2300	-15.30	20230307	1779	9.50	20230515	2300	-15.30	20230307	1630	19.51	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
39	20230626	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1959	19	2	0.98	204173215	104768	7.16	1950	1977	1924	2520	1358	1940	1948.88	7.46	0	10326	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	363	8.48	0.61	12	0.57	231.00	3200.00	2300	20230307	-14.83	1630	20221013	20.18	2300	-14.83	20230307	1779	10.12	20230515	2300	-14.83	20230307	1630	20.18	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
40	20230626	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1952	12	2	0.62	153690714	79064	5.40	1950	1977	1924	2520	1358	1940	1943.92	7.46	0	7640	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	361	8.45	0.61	12	0.43	231.00	3200.00	2300	20230307	-15.13	1630	20221013	19.75	2300	-15.13	20230307	1779	9.72	20230515	2300	-15.13	20230307	1630	19.75	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
41	20230626	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1957	17	2	0.88	27976820	14349	0.98	1950	1977	1945	2520	1358	1940	1950.35	7.46	0	-596	2246	2093	1987	1834	1728	2169	1910	93	581	500	1350	1	1	18505787	362	8.47	0.61	12	0.08	231.00	3200.00	2300	20230307	-14.91	1630	20221013	20.06	2300	-14.91	20230307	1779	10.01	20230515	2300	-14.91	20230307	1630	20.06	20221013	1.89	N	044780	500	92 억		1380754	N	N	0	N	00	N
42	20230623	162345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1940	45	2	2.37	2906948996	1463003	1734.59	1895	2140	1881	2460	1327	1895	1987.18	7.52	0	-17561	1919	1906	1887	1874	1855	1913	1881	93	566	500	1320	1	1	18505787	359	8.40	0.61	12	7.91	231.00	3200.00	2300	20230307	-15.65	1630	20221013	19.02	2300	-15.65	20230307	1779	9.05	20230515	2300	-15.65	20230307	1630	19.02	20221013	1.81	N	044780	500	92 억		1391381	N	N	0	N	00	N
43	20230623	140351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1931	36	2	1.90	2759791300	1386945	1644.41	1895	2140	1881	2460	1327	1895	1989.89	7.52	0	-22081	1919	1906	1887	1874	1855	1913	1881	93	566	500	1320	1	1	18505787	357	8.36	0.60	12	7.49	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1779	8.54	20230515	2300	-16.04	20230307	1630	18.47	20221013	1.81	N	044780	500	92 억		1391381	N	N	0	N	00	N
44	20230622	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	4	2	0.21	159170012	84343	57.18	1868	1900	1868	2455	1324	1891	1887.15	7.49	0	5682	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	351	8.20	0.59	12	0.46	231.00	3200.00	2300	20230307	-17.61	1630	20221013	16.26	2300	-17.61	20230307	1779	6.52	20230515	2300	-17.61	20230307	1630	16.26	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
45	20230622	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1894	3	2	0.16	141367753	74947	50.81	1868	1900	1868	2455	1324	1891	1886.20	7.49	0	7635	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	350	8.20	0.59	12	0.40	231.00	3200.00	2300	20230307	-17.65	1630	20221013	16.20	2300	-17.65	20230307	1779	6.46	20230515	2300	-17.65	20230307	1630	16.20	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
46	20230622	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	-3	5	-0.16	131461938	69702	47.26	1868	1900	1868	2455	1324	1891	1886.02	7.49	0	9062	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	349	8.17	0.59	12	0.38	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1779	6.13	20230515	2300	-17.91	20230307	1630	15.83	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
47	20230622	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	-3	5	-0.16	100803016	53473	36.25	1868	1900	1868	2455	1324	1891	1885.06	7.49	0	12119	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	349	8.17	0.59	12	0.29	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1779	6.13	20230515	2300	-17.91	20230307	1630	15.83	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
48	20230622	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-1	5	-0.05	81135484	43064	29.20	1868	1900	1868	2455	1324	1891	1883.99	7.49	0	14660	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	350	8.18	0.59	12	0.23	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1779	6.24	20230515	2300	-17.83	20230307	1630	15.95	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
49	20230622	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-1	5	-0.05	79442922	42169	28.59	1868	1900	1868	2455	1324	1891	1883.83	7.49	0	14677	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	350	8.18	0.59	12	0.23	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1779	6.24	20230515	2300	-17.83	20230307	1630	15.95	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
50	20230622	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	9	2	0.48	70463146	37421	25.37	1868	1900	1868	2455	1324	1891	1882.88	7.49	0	14623	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	352	8.23	0.59	12	0.20	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1779	6.80	20230515	2300	-17.39	20230307	1630	16.56	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
51	20230622	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1868	-23	5	-1.22	17313920	9259	6.28	1868	1872	1868	2455	1324	1891	1868.75	7.49	0	2088	1930	1910	1900	1880	1870	1905	1875	93	565	500	1320	1	1	18505787	346	8.09	0.58	12	0.05	231.00	3200.00	2300	20230307	-18.78	1630	20221013	14.60	2300	-18.78	20230307	1779	5.00	20230515	2300	-18.78	20230307	1630	14.60	20221013	1.82	N	044780	500	92 억		1385486	N	N	0	N	00	N
52	20230621	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1891	-6	5	-0.32	280517619	147499	289.48	1893	1920	1890	2465	1328	1897	1901.83	7.32	0	32613	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	350	8.19	0.59	12	0.80	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1779	6.30	20230515	2300	-17.78	20230307	1630	16.01	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
53	20230621	150102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1902	5	2	0.26	252503412	132709	260.45	1893	1920	1890	2465	1328	1897	1902.68	7.32	0	32689	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	352	8.23	0.59	12	0.72	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1779	6.91	20230515	2300	-17.30	20230307	1630	16.69	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
54	20230621	140832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1903	6	2	0.32	237516727	124822	244.97	1893	1920	1890	2465	1328	1897	1902.84	7.32	0	38498	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	352	8.24	0.59	12	0.67	231.00	3200.00	2300	20230307	-17.26	1630	20221013	16.75	2300	-17.26	20230307	1779	6.97	20230515	2300	-17.26	20230307	1630	16.75	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
55	20230621	130737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1900	3	2	0.16	221158832	116233	228.12	1893	1920	1890	2465	1328	1897	1902.72	7.32	0	38490	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	352	8.23	0.59	12	0.63	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1779	6.80	20230515	2300	-17.39	20230307	1630	16.56	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
56	20230621	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1913	16	2	0.84	203274022	106840	209.68	1893	1920	1890	2465	1328	1897	1902.60	7.32	0	38026	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	354	8.28	0.60	12	0.58	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1779	7.53	20230515	2300	-16.83	20230307	1630	17.36	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
57	20230621	110423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1909	12	2	0.63	152961081	80524	158.04	1893	1910	1890	2465	1328	1897	1899.57	7.32	0	16014	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	353	8.26	0.60	12	0.44	231.00	3200.00	2300	20230307	-17.00	1630	20221013	17.12	2300	-17.00	20230307	1779	7.31	20230515	2300	-17.00	20230307	1630	17.12	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
58	20230621	100300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1899	2	2	0.11	94197257	49614	97.37	1893	1910	1890	2465	1328	1897	1898.60	7.32	0	9304	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	351	8.22	0.59	12	0.27	231.00	3200.00	2300	20230307	-17.43	1630	20221013	16.50	2300	-17.43	20230307	1779	6.75	20230515	2300	-17.43	20230307	1630	16.50	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
59	20230621	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1897	0	3	0.00	21829749	11514	22.60	1893	1900	1890	2465	1328	1897	1895.93	7.32	0	930	1924	1910	1891	1877	1858	1917	1884	93	568	500	1320	1	1	18505787	351	8.21	0.59	12	0.06	231.00	3200.00	2300	20230307	-17.52	1630	20221013	16.38	2300	-17.52	20230307	1779	6.63	20230515	2300	-17.52	20230307	1630	16.38	20221013	1.81	N	044780	500	92 억		1353735	N	N	0	N	00	N
60	20230620	160541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1897	-3	5	-0.16	96384357	50952	103.01	1881	1905	1872	2470	1330	1900	1891.67	7.33	0	-4745	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	351	8.21	0.59	12	0.28	231.00	3200.00	2300	20230307	-17.52	1630	20221013	16.38	2300	-17.52	20230307	1779	6.63	20230515	2300	-17.52	20230307	1630	16.38	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
61	20230620	150316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1893	-7	5	-0.37	94539291	49978	101.05	1881	1905	1872	2470	1330	1900	1891.62	7.33	0	-4691	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	350	8.19	0.59	12	0.27	231.00	3200.00	2300	20230307	-17.70	1630	20221013	16.13	2300	-17.70	20230307	1779	6.41	20230515	2300	-17.70	20230307	1630	16.13	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
62	20230620	140237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1893	-7	5	-0.37	87549038	46288	93.58	1881	1905	1872	2470	1330	1900	1891.40	7.33	0	-3656	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	350	8.19	0.59	12	0.25	231.00	3200.00	2300	20230307	-17.70	1630	20221013	16.13	2300	-17.70	20230307	1779	6.41	20230515	2300	-17.70	20230307	1630	16.13	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
63	20230620	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1896	-4	5	-0.21	68117110	36056	72.90	1881	1901	1872	2470	1330	1900	1889.20	7.33	0	-1857	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	351	8.21	0.59	12	0.19	231.00	3200.00	2300	20230307	-17.57	1630	20221013	16.32	2300	-17.57	20230307	1779	6.58	20230515	2300	-17.57	20230307	1630	16.32	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
64	20230620	120858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1886	-14	5	-0.74	55186904	29205	59.05	1881	1901	1872	2470	1330	1900	1889.64	7.33	0	-1846	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	349	8.16	0.59	12	0.16	231.00	3200.00	2300	20230307	-18.00	1630	20221013	15.71	2300	-18.00	20230307	1779	6.01	20230515	2300	-18.00	20230307	1630	15.71	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
65	20230620	110103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1884	-16	5	-0.84	47213689	24982	50.51	1881	1901	1872	2470	1330	1900	1889.91	7.33	0	-788	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	349	8.16	0.59	12	0.13	231.00	3200.00	2300	20230307	-18.09	1630	20221013	15.58	2300	-18.09	20230307	1779	5.90	20230515	2300	-18.09	20230307	1630	15.58	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
66	20230620	100732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1898	-2	5	-0.11	37433122	19798	40.03	1881	1901	1872	2470	1330	1900	1890.75	7.33	0	312	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	351	8.22	0.59	12	0.11	231.00	3200.00	2300	20230307	-17.48	1630	20221013	16.44	2300	-17.48	20230307	1779	6.69	20230515	2300	-17.48	20230307	1630	16.44	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
67	20230620	090256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1876	-24	5	-1.26	9813970	5224	10.56	1881	1882	1872	2470	1330	1900	1878.63	7.33	0	1457	1929	1914	1891	1876	1853	1922	1884	93	570	500	1330	1	1	18505787	347	8.12	0.59	12	0.03	231.00	3200.00	2300	20230307	-18.43	1630	20221013	15.09	2300	-18.43	20230307	1779	5.45	20230515	2300	-18.43	20230307	1630	15.09	20221013	1.79	N	044780	500	92 억		1357167	N	N	0	N	00	N
68	20230619	161026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1900	5	2	0.26	93214124	49451	77.07	1895	1906	1868	2460	1327	1895	1884.98	7.34	0	-77	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	352	8.23	0.59	12	0.27	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1779	6.80	20230515	2300	-17.39	20230307	1630	16.56	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
69	20230619	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1896	1	2	0.05	88445533	46939	73.15	1895	1906	1868	2460	1327	1895	1884.27	7.34	0	121	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	351	8.21	0.59	12	0.25	231.00	3200.00	2300	20230307	-17.57	1630	20221013	16.32	2300	-17.57	20230307	1779	6.58	20230515	2300	-17.57	20230307	1630	16.32	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
70	20230619	140534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1895	0	3	0.00	82939543	44034	68.63	1895	1906	1868	2460	1327	1895	1883.53	7.34	0	64	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	351	8.20	0.59	12	0.24	231.00	3200.00	2300	20230307	-17.61	1630	20221013	16.26	2300	-17.61	20230307	1779	6.52	20230515	2300	-17.61	20230307	1630	16.26	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
71	20230619	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1891	-4	5	-0.21	72272912	38396	59.84	1895	1906	1868	2460	1327	1895	1882.30	7.34	0	127	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	350	8.19	0.59	12	0.21	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1779	6.30	20230515	2300	-17.78	20230307	1630	16.01	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
72	20230619	120833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1882	-13	5	-0.69	54872598	29198	45.50	1895	1895	1868	2460	1327	1895	1879.33	7.34	0	-112	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	348	8.15	0.59	12	0.16	231.00	3200.00	2300	20230307	-18.17	1630	20221013	15.46	2300	-18.17	20230307	1779	5.79	20230515	2300	-18.17	20230307	1630	15.46	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
73	20230619	110532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1875	-20	5	-1.06	49529936	26364	41.09	1895	1895	1868	2460	1327	1895	1878.70	7.34	0	-268	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	347	8.12	0.59	12	0.14	231.00	3200.00	2300	20230307	-18.48	1630	20221013	15.03	2300	-18.48	20230307	1779	5.40	20230515	2300	-18.48	20230307	1630	15.03	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
74	20230619	100246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1870	-25	5	-1.32	37590183	20005	31.18	1895	1895	1868	2460	1327	1895	1879.04	7.34	0	-1343	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	346	8.10	0.58	12	0.11	231.00	3200.00	2300	20230307	-18.70	1630	20221013	14.72	2300	-18.70	20230307	1779	5.12	20230515	2300	-18.70	20230307	1630	14.72	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
75	20230619	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1882	-13	5	-0.69	5517220	2915	4.54	1895	1895	1882	2460	1327	1895	1892.70	7.34	0	126	1911	1902	1888	1879	1865	1907	1884	93	566	500	1320	1	1	18505787	348	8.15	0.59	12	0.02	231.00	3200.00	2300	20230307	-18.17	1630	20221013	15.46	2300	-18.17	20230307	1779	5.79	20230515	2300	-18.17	20230307	1630	15.46	20221013	1.79	N	044780	500	92 억		1357619	N	N	0	N	00	N
76	20230616	160407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1895	14	2	0.74	120770529	64165	58.41	1881	1897	1874	2445	1317	1881	1882.19	7.24	0	16990	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	351	8.20	0.59	12	0.35	231.00	3200.00	2300	20230307	-17.61	1630	20221013	16.26	2300	-17.61	20230307	1779	6.52	20230515	2300	-17.61	20230307	1630	16.26	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
77	20230616	150621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1886	5	2	0.27	111528792	59272	53.96	1881	1897	1874	2445	1317	1881	1881.64	7.24	0	18036	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	349	8.16	0.59	12	0.32	231.00	3200.00	2300	20230307	-18.00	1630	20221013	15.71	2300	-18.00	20230307	1779	6.01	20230515	2300	-18.00	20230307	1630	15.71	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
78	20230616	140122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1886	5	2	0.27	103648396	55097	50.16	1881	1897	1874	2445	1317	1881	1881.20	7.24	0	17783	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	349	8.16	0.59	12	0.30	231.00	3200.00	2300	20230307	-18.00	1630	20221013	15.71	2300	-18.00	20230307	1779	6.01	20230515	2300	-18.00	20230307	1630	15.71	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
79	20230616	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1883	2	2	0.11	96768298	51459	46.85	1881	1894	1874	2445	1317	1881	1880.49	7.24	0	17331	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	348	8.15	0.59	12	0.28	231.00	3200.00	2300	20230307	-18.13	1630	20221013	15.52	2300	-18.13	20230307	1779	5.85	20230515	2300	-18.13	20230307	1630	15.52	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
80	20230616	120223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1881	0	3	0.00	89248072	47473	43.22	1881	1894	1874	2445	1317	1881	1879.98	7.24	0	16851	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	348	8.14	0.59	12	0.26	231.00	3200.00	2300	20230307	-18.22	1630	20221013	15.40	2300	-18.22	20230307	1779	5.73	20230515	2300	-18.22	20230307	1630	15.40	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
81	20230616	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1876	-5	5	-0.27	84352182	44868	40.85	1881	1894	1874	2445	1317	1881	1880.01	7.24	0	16495	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	347	8.12	0.59	12	0.24	231.00	3200.00	2300	20230307	-18.43	1630	20221013	15.09	2300	-18.43	20230307	1779	5.45	20230515	2300	-18.43	20230307	1630	15.09	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
82	20230616	100400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1880	-1	5	-0.05	45406683	24144	21.98	1881	1894	1874	2445	1317	1881	1880.66	7.24	0	16085	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	348	8.14	0.59	12	0.13	231.00	3200.00	2300	20230307	-18.26	1630	20221013	15.34	2300	-18.26	20230307	1779	5.68	20230515	2300	-18.26	20230307	1630	15.34	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
83	20230616	091013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1894	13	2	0.69	29380141	15622	14.22	1881	1894	1874	2445	1317	1881	1880.69	7.24	0	12073	1909	1895	1877	1863	1845	1902	1870	93	564	500	1310	1	1	18505787	350	8.20	0.59	12	0.08	231.00	3200.00	2300	20230307	-17.65	1630	20221013	16.20	2300	-17.65	20230307	1779	6.46	20230515	2300	-17.65	20230307	1630	16.20	20221013	1.77	N	044780	500	92 억		1340324	N	N	0	N	00	N
84	20230615	150357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1881	-10	5	-0.53	197850145	105745	86.18	1875	1891	1859	2455	1324	1891	1871.01	7.29	0	-8953	1927	1908	1887	1868	1847	1898	1858	93	565	500	1320	1	1	18505787	348	8.14	0.59	12	0.57	231.00	3200.00	2300	20230307	-18.22	1630	20221013	15.40	2300	-18.22	20230307	1779	5.73	20230515	2300	-18.22	20230307	1630	15.40	20221013	1.79	N	044780	500	92 억		1349924	N	N	0	N	00	N
85	20230615	140231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1884	-7	5	-0.37	146084627	78250	63.77	1875	1885	1859	2455	1324	1891	1866.90	7.29	0	-8403	1927	1908	1887	1868	1847	1898	1858	93	565	500	1320	1	1	18505787	349	8.16	0.59	12	0.42	231.00	3200.00	2300	20230307	-18.09	1630	20221013	15.58	2300	-18.09	20230307	1779	5.90	20230515	2300	-18.09	20230307	1630	15.58	20221013	1.79	N	044780	500	92 억		1349924	N	N	0	N	00	N
86	20230615	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1881	-10	5	-0.53	144608583	77465	63.13	1875	1881	1859	2455	1324	1891	1866.76	7.29	0	-8405	1927	1908	1887	1868	1847	1898	1858	93	565	500	1320	1	1	18505787	348	8.14	0.59	12	0.42	231.00	3200.00	2300	20230307	-18.22	1630	20221013	15.40	2300	-18.22	20230307	1779	5.73	20230515	2300	-18.22	20230307	1630	15.40	20221013	1.79	N	044780	500	92 억		1349924	N	N	0	N	00	N
87	20230615	120727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1866	-25	5	-1.32	120828642	64747	52.77	1875	1879	1859	2455	1324	1891	1866.17	7.29	0	-12593	1927	1908	1887	1868	1847	1898	1858	93	565	500	1320	1	1	18505787	345	8.08	0.58	12	0.35	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1779	4.89	20230515	2300	-18.87	20230307	1630	14.48	20221013	1.79	N	044780	500	92 억		1349924	N	N	0	N	00	N
88	20230615	110255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1860	-31	5	-1.64	103972503	55694	45.39	1875	1879	1860	2455	1324	1891	1866.85	7.29	0	-8218	1927	1908	1887	1868	1847	1898	1858	93	565	500	1320	1	1	18505787	344	8.05	0.58	12	0.30	231.00	3200.00	2300	20230307	-19.13	1630	20221013	14.11	2300	-19.13	20230307	1779	4.55	20230515	2300	-19.13	20230307	1630	14.11	20221013	1.79	N	044780	500	92 억		1349924	N	N	0	N	00	N
89	20230611	184624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1924	-16	5	-0.82	178852615	92284	70.90	1940	1960	1916	2520	1358	1940	1938.08	7.45	-8091	-5176	1966	1952	1926	1912	1886	1960	1920	93	581	500	1350	1	1	18505787	356	8.33	0.60	12	0.50	231.00	3200.00	2300	20230307	-16.35	1630	20221013	18.04	2300	-16.35	20230307	1779	8.15	20230515	2300	-16.35	20230307	1630	18.04	20221013	1.71	N	044780	500	92 억		1377868	N	N	0	N	00	N